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 11 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 953 832 121 8,406 5,074 3,332 20
AAC AAC TECH (02018) 3,305 1,859 1,446 32,861 16,217 16,644 50
ACC ANHUI CONCH (00914) 1,731 320 1,411 34,204 16,865 17,339 39
AIA AIA (01299) 7,185 1,945 5,240 107,910 51,588 56,322 50
AIR AIR CHINA (00753) 620 213 407 28,268 11,863 16,405 56
AKS AKESO (09926) 455 178 277 9,290 4,509 4,781 60
ALB BABA (09988) 60,816 36,273 24,543 1,827,556 761,081 1,066,475 47
ALC ALUMINUM CORP OF CHINA (02600) 566 195 371 48,327 20,481 27,846 58
ALH ALI HEALTH (00241) 11,608 1,639 9,969 82,135 34,597 47,538 42
AMC CAM CSI300 (03188) 237 59 178 15,302 6,150 9,152 20
ANA ANTA SPORTS (02020) 1,771 986 785 158,390 76,042 82,348 39
BCM BANK OF COMM CO LTD (03328) 1,437 342 1,095 19,829 7,319 12,510 22
BEA BANK OF EAST ASIA (00023) 605 205 400 20,785 11,369 9,416 20
BIU BIDU (09888) 25,708 11,582 14,126 823,338 369,722 453,616 59
BLI BILIBILI (09626) 2,755 1,145 1,610 173,004 79,456 93,548 54
BOC BOC HK (HLDGS) LTD (02388) 1,668 913 755 48,425 22,480 25,945 25
BOM BEONE MEDICINES (06160) 348 75 273 17,992 8,294 9,698 44
BUD BUD APAC (01876) 175 71 104 19,396 6,621 12,775 23
BYA BYD (ADJ-A) (01211) 479 466 13 8,291 4,003 4,288 42
BYD BYD COMPANY (01211) 23,267 15,856 7,411 462,623 193,396 269,227 49
BYE BYD ELECTRONIC (00285) 752 533 219 30,189 12,304 17,885 48
CAT CATL (03750) 43,046 25,787 17,259 174,666 74,876 99,790 54
CCC CHINA COMM CONS (01800) 288 284 4 38,140 21,722 16,418 19
CCE CHINA COAL (01898) 876 506 370 40,784 16,563 24,221 46
CDA CHINA CINDA (01359) 0 0 0 3,489 2,096 1,393 41
CGN CGN POWER (01816) 790 630 160 8,672 4,558 4,114 36
CHQ CHINA HONGQIAO (01378) 520 201 319 15,266 9,158 6,108 52
CHT CHINA MOBILE LTD (00941) 5,064 3,574 1,490 233,982 116,483 117,499 17
CHU CHINA UNICOM LTD (00762) 1,843 1,398 445 61,636 34,661 26,975 26
CIT CITIC (00267) 688 365 323 28,541 13,785 14,756 27
CKH CKH HOLDINGS (00001) 1,796 798 998 62,425 35,679 26,746 32
CKP CK ASSET (01113) 174 114 60 11,914 6,069 5,845 29
CLI CHINA LIFE INSURANCE (02628) 8,566 3,694 4,872 313,292 137,170 176,122 45
CLP CLP HOLDINGS LTD (00002) 1,271 565 706 14,472 5,239 9,233 17
CMB CM BANK (03968) 4,831 3,024 1,807 180,512 66,775 113,737 29
CNC CNOOC LTD (00883) 21,902 11,164 10,738 369,172 201,354 167,818 61
COG COUNTRY GARDEN (02007) 34 32 2 13,867 5,669 8,198 110
COL CHINA OVERSEAS (00688) 319 138 181 24,878 13,040 11,838 34
COS COSCO SHIP HOLD (01919) 593 326 267 28,492 10,761 17,731 38
CPA CATHAY PACIFIC AIRWAYS (00293) 4,937 2,165 2,772 34,853 13,891 20,962 38
CPC CHINA PETROL & CHEM COR (00386) 5,557 2,181 3,376 240,280 111,575 128,705 39
CPI CPIC (02601) 5,741 3,459 2,282 75,731 32,919 42,812 43
CRC CHINA RAIL CONS (01186) 760 300 460 49,301 37,292 12,009 21
CRG CHINA RAILWAY (00390) 1,298 179 1,119 39,093 18,707 20,386 35
CRL CHINA RES LAND (01109) 676 316 360 58,527 32,114 26,413 36
CRP CHINA RES POWER (00836) 918 502 416 23,831 11,810 12,021 29
CSA CSOP A50 ETF (02822) 137 18 119 5,472 2,913 2,559 19
CSE CHINA SHENHUA (01088) 6,141 2,889 3,252 63,491 28,269 35,222 37
CSP CSPC PHARMA (01093) 2,128 1,234 894 104,282 53,034 51,248 51
CTB CITIC BANK (00998) 49 0 49 47,700 23,930 23,770 26
CTC CHINA TELECOM CORP LTD (00728) 924 668 256 54,201 24,978 29,223 23
CTS CITIC SEC (06030) 991 520 471 40,112 18,455 21,657 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 128
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 280
GAC GAC GROUP (02238) 129 0 129 6,299 3,272 3,027 36
GAH GEELY AUTO (00175) 10,237 6,427 3,810 42,989 19,580 23,409 48
GHL XINYI GLASS (00868) 107 64 43 9,832 5,303 4,529 40
GJA HAI CAP. ADJ. (02611) 0 0 0 198 80 118 36
GLI GANFENG LITHIUM (01772) 1,591 765 826 85,359 48,395 36,964 72
GLX GALAXY ENT (00027) 996 528 468 36,241 17,527 18,714 32
GWM GWMOTOR (02333) 1,757 1,056 701 73,178 29,630 43,548 41
HCF HSCEI ETF (02828) 364 191 173 27,877 11,343 16,534 24
HDO HAIDILAO (06862) 1,058 569 489 34,288 19,064 15,224 39
HEH POWER ASSETS (00006) 221 100 121 9,190 4,645 4,545 24
HES HAIER SMART HOME (06690) 130 82 48 11,958 6,275 5,683 31
HEX HK EXCHANGES & CLEARING (00388) 18,522 8,897 9,625 442,255 223,394 218,861 32
HGN HENGAN INT'L (01044) 54 0 54 6,663 3,840 2,823 26
HKB HSBC HOLDINGS PLC (00005) 38,551 22,238 16,313 402,426 132,654 269,772 34
HKG HONG KONG & CHINA GAS (00003) 732 353 379 25,342 10,038 15,304 21
HLD HENDERSON LAND DEV LTD (00012) 511 380 131 23,404 10,839 12,565 30
HNP HUANENG POWER INT INC (00902) 3,733 3,514 219 47,087 26,496 20,591 41
HOS HUA HONG SEMI (01347) 1,021 422 599 15,354 6,603 8,751 60
HRB HORIZON ROBOTICS (09660) 786 516 270 30,328 13,702 16,626 63
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 105
INB INNOVENT BIO (01801) 237 62 175 19,603 7,447 12,156 50
JDC JD (09618) 10,879 6,132 4,747 468,346 191,817 276,529 46
JDH JD HEALTH (06618) 360 169 191 25,027 11,376 13,651 51
JXC JIANGXI COPPER (00358) 563 188 375 41,191 20,132 21,059 54
KDS KINGDEE INT'L (00268) 330 243 87 29,363 13,135 16,228 59
KLE KUNLUN ENERGY (00135) 144 108 36 7,524 2,345 5,179 29
KSO KINGSOFT (03888) 445 222 223 25,953 14,164 11,789 45
KST KUAISHOU (01024) 10,586 7,540 3,046 378,062 184,732 193,330 52
LAO LAOPU GOLD (06181) 712 436 276 37,953 10,476 27,477 61
LAU LI AUTO (02015) 7,740 4,012 3,728 239,725 99,558 140,167 55
LEN LENOVO GROUP (00992) 1,955 1,423 532 213,850 107,005 106,845 35
LNI LI NING (02331) 2,523 254 2,269 112,986 56,151 56,835 47
LNK LINK REIT (00823) 1,018 595 423 50,458 28,029 22,429 21
MDG MIDEA GROUP (00300) 470 196 274 18,255 8,408 9,847 28
MEN MENGNIU DAIRY (02319) 985 842 143 40,905 17,826 23,079 37
MET MEITUAN DIANPING (03690) 43,026 31,453 11,573 1,335,328 685,904 649,424 47
MGM MGM CHINA (02282) 441 267 174 31,486 24,081 7,405 43
MIU XIAOMI (01810) 42,903 28,346 14,557 1,337,733 746,912 590,821 44
MOL CMOC (03993) 175 167 8 6,625 3,396 3,229 55
MSB MINSHENG BANK (01988) 8 8 0 8,016 4,828 3,188 23
MTR MTR CORPORATION LTD (00066) 631 479 152 29,743 13,230 16,513 21
NBM CNBM (03323) 1,044 671 373 26,257 12,786 13,471 61
NCL NCI (01336) 507 250 257 17,648 7,535 10,113 39
NFU NONGFU SPRING (09633) 385 211 174 13,333 5,899 7,434 37
NTE NTES (09999) 823 397 426 41,325 17,246 24,079 37
NWD NEW WORLD DEV CO LTD (00017) 539 144 395 53,231 18,537 34,694 62
ORT NEW ORIENTAL (09901) 238 85 153 9,569 4,836 4,733 37
PAI PING AN INSURANCE LTD (02318) 21,630 7,506 14,124 985,330 450,869 534,461 44
PEC PETROCHINA CO LTD (00857) 7,339 2,127 5,212 574,631 277,887 296,744 44
PEN XPENG (09868) 10,455 4,877 5,578 311,678 131,491 180,187 66
PHT PA GOODDOCTOR (01833) 1,798 1,354 444 25,530 16,010 9,520 49
PIC PICC P&C (02328) 225 71 154 16,112 6,334 9,778 29
PIN PICC GROUP (01339) 221 199 22 8,460 3,853 4,607 33
POP POP MART (09992) 6,443 3,066 3,377 278,757 129,379 149,378 66
SAN SANDS CHINA LTD (01928) 3,235 1,763 1,472 111,689 49,958 61,731 34
SBO SINO BIOPHARM (01177) 191 91 100 14,982 8,949 6,033 42
SET SENSETIME (00020) 246 157 89 17,962 11,461 6,501 62
SHK SUN HUNG KAI PPT LTD (00016) 341 190 151 25,862 10,272 15,590 35
SHL XINYI SOLAR (00968) 1,716 1,007 709 38,285 12,944 25,341 50
SHZ SHENZHOU INTL (02313) 2,133 642 1,491 20,815 10,016 10,799 37
SMC SMIC (00981) 1,968 1,159 809 78,234 39,154 39,080 56
SNO SUNNY OPT (02382) 1,432 823 609 62,957 26,306 36,651 41
SNP SINOPHARM (01099) 480 157 323 11,835 5,936 5,899 30
SUN SUNAC (01918) 8 0 8 18,861 11,569 7,292 59
SWA SWIRE PACIFIC LTD 'A' (00019) 127 105 22 5,784 3,725 2,059 31
TCH TENCENT HOLDINGS LTD (00700) 287,895 203,169 84,726 1,945,708 1,089,453 856,255 42
TIC TECHTRONIC IND (00669) 848 489 359 24,938 16,392 8,546 36
TRF TRACKER FUND OF HK (02800) 1,485 897 588 53,063 24,405 28,658 24
TRP TRIP.COM (09961) 2,267 1,229 1,038 110,887 42,407 68,480 36
VNK CHINA VANKE (02202) 820 37 783 98,529 19,633 78,896 37
WEB WB (09898) 5 0 5 2,379 225 2,154 24
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 35
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 36
WHG WH GROUP (00288) 29 16 13 4,905 2,603 2,302 36
WHL THE WHARF (HLDGS) LTD (00004) 10 4 6 1,073 655 418 34
WWC WANT WANT CHINA (00151) 89 14 75 3,359 1,297 2,062 28
WXA WUXI APPTEC (02359) 410 39 371 11,636 4,562 7,074 48
WXB WUXI BIO (02269) 4,065 2,234 1,831 194,136 91,494 102,642 54
XAB ABC ($0.001) (01288) 270 90 180 35,526 15,040 20,486 27
XBC BANK OF CHINA ($0.001) (03988) 7,216 3,474 3,742 792,887 395,113 397,774 20
XCC CCB ($0.001) (00939) 12,027 6,578 5,449 588,655 203,736 384,919 21
XIC ICBC ($0.001) (01398) 13,547 6,391 7,156 472,338 210,523 261,815 22
XPB PSBC ($0.001) (01658) 66 32 34 8,920 4,164 4,756 21
XTW CHINA TOWER ($0.001) (00788) 3,440 2,372 1,068 50,022 30,352 19,670 26
YZC YANKUANG ENERGY (01171) 3,481 1,555 1,926 46,704 21,394 25,310 51
ZAO ZA ONLINE (06060) 453 231 222 32,708 18,802 13,906 63
ZJG ZIJIN GOLD INTL (02259) 148 49 99 17,759 8,741 9,018 60
ZJM ZIJIN MINING GROUP (02899) 1,578 560 1,018 133,861 47,308 86,553 48
ZSH ZHONGSHENG HLDG (00881) 95 61 34 12,479 5,233 7,246 51
TOTAL 879,698 528,535 351,163 19,637,819 9,275,098 10,362,721
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 590.00 21,550 6.33 37 13.00 5.39 27,626 -0.30 -4.52
C TCH 13MAR26 580.00 12,762 1.32 55 5.50 0.66 8,307 -0.43 -24.57
C TCH 20MAR26 580.00 11,747 5.42 43 12.00 4.88 10,259 -0.70 -11.44
C TCH 30MAR26 560.00 8,135 14.49 35 24.67 13.14 19,155 -0.90 -5.85
C TCH 30MAR26 580.00 7,204 8.42 36 17.00 7.28 21,124 -0.48 -5.39
P ALH 30DEC26 3.90 7,000 0.25 46 0.00 0.00 7,015 +0.01 +4.17
C TCH 30DEC26 750.00 6,800 7.43 26 15.05 12.85 12,379 +1.96 +35.83
P BIU 30DEC26 85.00 6,720 4.11 46 0.00 0.00 6,721 +0.01 +0.24
P TCH 30MAR26 560.00 6,610 22.33 36 24.00 13.22 13,792 +0.53 +2.43
C TCH 30DEC26 700.00 6,351 14.00 27 22.50 18.30 13,677 +1.91 +15.80
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 30MAR26 730.00 80 0.77 45 2.16 1.57 81 +0.76 +7,600.00
C CAT 30MAR26 740.00 20 0.54 45 1.50 1.07 85 +0.53 +5,300.00
C CAT 30MAR26 720.00 162 1.07 45 2.42 0.74 115 +1.05 +5,250.00
C CAT 30MAR26 710.00 57 1.47 45 3.15 1.68 59 +1.44 +4,800.00
C CAT 30MAR26 700.00 58 2.01 45 3.59 2.61 213 +1.96 +3,920.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 13MAR26 530.00 96 0.01 56 0.45 0.28 177 -3.26 -99.69
P CAT 13MAR26 540.00 16 0.03 54 0.82 0.40 71 -5.97 -99.50
P CAT 13MAR26 520.00 53 0.01 64 0.68 0.15 195 -1.50 -99.34
P CAT 13MAR26 550.00 889 0.12 53 2.00 0.70 452 -10.55 -98.88
P CAT 13MAR26 510.00 0 0.01 72 0.00 0.00 404 -0.58 -98.31
* 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$ 16.26
30MAR26 8.00 C 0.00 0.00 0.00 8.27 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.01 +0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.76 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.52 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.01 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.26 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.76 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.27 -0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.78 +0.12 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 +0.13 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.80 +0.14 45 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.29 +0.12 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.30 +0.11 22 0 10 0
30MAR26 15.50 C 0.76 0.76 0.76 0.85 +0.10 22 3 82 +3
30MAR26 16.00 C 0.45 0.45 0.45 0.46 +0.07 20 33 55 -33
30MAR26 16.50 C 0.18 0.21 0.18 0.21 +0.05 20 7 410 0
30MAR26 17.00 C 0.07 0.07 0.07 0.07 +0.01 20 20 531 -20
30MAR26 17.50 C 0.02 0.02 0.02 0.03 +0.01 22 388 241 -178
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 37 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 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.28 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.78 -0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.28 -0.02 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.79 +0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.29 +0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.80 +0.11 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.40 +0.21 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.81 +0.12 21 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.32 +0.12 21 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.83 +0.11 19 0 0 0
29APR26 15.00 C 1.29 1.29 1.29 1.36 +0.09 17 5 11 +5
29APR26 15.50 C 0.00 0.00 0.00 0.94 +0.08 17 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.60 +0.08 18 0 0 0
29APR26 16.50 C 0.36 0.36 0.35 0.34 +0.06 17 300 1,264 +60
29APR26 17.00 C 0.17 0.20 0.17 0.18 +0.03 18 31 103 +31
29APR26 17.50 C 0.11 0.11 0.11 0.09 +0.02 18 15 36 +15
29APR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29APR26 19.50 C 0.01 0.01 0.01 0.01 0.00 23 10 10 +10
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 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 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.29 +0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.78 -0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.30 0.00 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.82 +0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.30 +0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.40 +0.19 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.35 +0.13 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.87 +0.14 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.42 +0.09 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.01 +0.10 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.69 +0.09 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.44 +0.06 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 +0.05 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 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 24 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 31 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 7.29 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.04 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.78 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.29 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.31 +0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 +0.15 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 +0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.40 +0.17 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.90 +0.12 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.47 +0.10 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 +0.09 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 +0.07 15 0 34 0
29JUN26 16.50 C 0.52 0.52 0.52 0.52 +0.05 16 10 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 +0.04 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 +0.03 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 16 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 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 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 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.61 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.34 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 +0.06 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 +0.13 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.04 +0.10 13 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 +0.10 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 +0.04 15 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 +0.06 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.05 15 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 +0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.03 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.02 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +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 6.61 +0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.35 +0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.38 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 +0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
30DEC26 13.00 C 3.83 3.83 3.83 3.42 +0.12 0 10 10 +10
30DEC26 13.50 C 0.00 0.00 0.00 3.00 +0.12 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.60 +0.16 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.21 +0.16 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.84 +0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 +0.12 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 +0.10 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 +0.08 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.06 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 +0.04 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.03 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.03 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.64 +0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.39 +0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.42 +0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.93 +0.21 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 +0.20 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.98 +0.20 13 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 +0.20 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.10 +0.20 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 +0.11 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.28 +0.10 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 +0.10 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 +0.09 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.28 +0.07 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 +0.08 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 +0.06 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 +0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 +0.05 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 +0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
TOTAL CALL 832 5,074 -97
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
30MAR26 14.50 P 0.02 0.02 0.02 0.01 0.00 26 16 89 +11
30MAR26 15.00 P 0.03 0.03 0.03 0.02 0.00 22 61 257 0
30MAR26 15.50 P 0.07 0.07 0.05 0.06 -0.02 21 22 471 +18
30MAR26 16.00 P 0.17 0.17 0.14 0.18 -0.04 20 6 506 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.43 -0.06 20 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.80 -0.11 20 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.24 -0.13 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 -0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.24 -0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.74 -0.12 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.74 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.75 -0.11 81 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.74 -0.25 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 56 0
29APR26 14.50 P 0.04 0.04 0.04 0.02 0.00 19 1 36 +1
29APR26 15.00 P 0.06 0.07 0.06 0.06 0.00 18 2 17 +1
29APR26 15.50 P 0.13 0.13 0.13 0.14 -0.02 18 11 45 +1
29APR26 16.00 P 0.00 0.00 0.00 0.30 -0.03 18 1 139 +1
29APR26 16.50 P 0.00 0.00 0.00 0.55 -0.05 18 1 33 +1
29APR26 17.00 P 0.00 0.00 0.00 0.90 -0.08 19 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.31 -0.08 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.77 -0.11 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.25 -0.12 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.85 -0.02 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.87 +0.01 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.87 -0.02 67 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.75 -0.11 55 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.74 -0.25 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 0.00 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.37 -0.04 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.62 -0.06 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.95 -0.08 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.36 -0.09 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.81 -0.10 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.27 -0.12 21 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.75 -0.12 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.85 -0.02 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.87 +0.01 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.87 -0.02 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.75 -0.12 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.74 -0.26 0 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 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.02 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 -0.05 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.68 -0.07 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.01 -0.08 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.39 -0.10 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.81 -0.13 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 -0.13 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.76 -0.12 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.27 -0.10 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.85 -0.03 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 +0.01 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.76 -0.17 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.87 -0.02 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.75 -0.12 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.74 -0.25 0 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 29 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 24 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 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.03 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 -0.03 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 -0.05 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.06 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 -0.07 16 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 -0.09 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.10 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 -0.10 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.32 -0.14 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.77 -0.18 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.27 -0.16 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 -0.09 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 -0.01 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.76 -0.17 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.87 -0.03 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.75 -0.15 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.74 -0.25 0 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 0.01 -0.01 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.03 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.04 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 -0.04 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 -0.07 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 -0.09 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.10 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 -0.10 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 -0.10 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 -0.11 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 -0.12 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 -0.14 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.96 -0.12 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 -0.16 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.79 -0.20 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.87 -0.08 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.75 -0.19 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.74 -0.25 0 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 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.05 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.05 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 -0.07 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 -0.07 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 -0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 -0.07 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.31 -0.08 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 -0.09 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 -0.10 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.56 -0.10 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.01 -0.10 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.92 -0.15 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.85 -0.20 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.87 -0.13 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.75 -0.21 22 0 0 0
TOTAL PUT 121 3,332 +36
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$ 33.34
30MAR26 20.00 C 0.00 0.00 0.00 13.37 -0.35 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.37 -0.36 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.37 -0.36 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.37 -0.38 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.37 -0.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.38 -0.38 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.39 -0.39 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.52 -0.30 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.47 -0.37 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.57 -0.35 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.72 -0.33 50 0 125 0
30MAR26 31.00 C 0.00 0.00 0.00 2.95 -0.31 49 0 135 0
30MAR26 32.00 C 2.42 2.44 2.28 2.28 -0.31 50 133 81 -5
30MAR26 33.00 C 1.82 1.84 1.71 1.71 -0.25 50 141 174 +36
30MAR26 34.00 C 1.47 1.47 1.19 1.21 -0.25 48 422 547 +182
30MAR26 35.00 C 0.99 1.03 0.87 0.89 -0.12 50 277 273 +42
30MAR26 36.00 C 0.85 0.85 0.60 0.62 -0.09 50 213 519 +33
30MAR26 37.00 C 0.55 0.55 0.39 0.39 -0.10 49 48 388 -33
30MAR26 38.00 C 0.00 0.00 0.00 0.26 -0.07 50 0 612 0
30MAR26 39.00 C 0.19 0.19 0.19 0.17 -0.05 50 15 425 0
30MAR26 40.00 C 0.00 0.00 0.00 0.11 -0.03 51 0 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 52 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 53 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.37 -0.54 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.39 -0.56 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.44 -0.56 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.52 -0.55 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.63 -0.54 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.98 -0.31 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.99 -0.33 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.25 -0.30 45 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 3.57 -0.28 45 0 30 0
29APR26 32.00 C 3.34 3.34 3.11 2.94 -0.33 44 62 162 -11
29APR26 33.00 C 2.45 2.64 2.45 2.42 -0.26 45 71 106 +8
29APR26 34.00 C 2.21 2.21 1.94 1.95 -0.22 45 109 214 +47
29APR26 35.00 C 1.55 1.55 1.55 1.55 -0.19 44 15 140 -15
29APR26 36.00 C 1.31 1.31 1.20 1.20 -0.17 44 32 178 +16
29APR26 37.00 C 0.95 0.95 0.95 0.95 -0.13 44 15 162 -13
29APR26 38.00 C 0.85 0.85 0.85 0.75 -0.09 45 15 178 -15
29APR26 39.00 C 0.58 0.58 0.58 0.58 -0.07 45 10 192 0
29APR26 40.00 C 0.56 0.56 0.56 0.44 -0.06 45 2 218 +2
29APR26 41.00 C 0.00 0.00 0.00 0.34 -0.05 45 0 178 0
29APR26 42.00 C 0.00 0.00 0.00 0.24 -0.06 45 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.48 -0.56 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.55 -0.55 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.64 -0.54 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.78 -0.51 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.91 -0.52 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.28 -0.33 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.35 -0.48 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.65 -0.29 44 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.01 -0.27 44 0 75 0
28MAY26 32.00 C 3.57 3.66 3.57 3.44 -0.33 44 17 165 0
28MAY26 33.00 C 2.96 2.96 2.93 2.93 -0.29 44 30 214 +15
28MAY26 34.00 C 2.69 2.69 2.59 2.49 -0.21 44 13 395 0
28MAY26 35.00 C 2.31 2.31 2.26 2.09 -0.20 44 30 165 -15
28MAY26 36.00 C 0.00 0.00 0.00 1.73 -0.20 44 0 113 0
28MAY26 37.00 C 0.00 0.00 0.00 1.42 -0.16 44 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.17 -0.14 44 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 0.96 -0.12 44 0 66 0
28MAY26 40.00 C 0.91 0.91 0.91 0.79 -0.09 44 7 143 +7
28MAY26 41.00 C 0.00 0.00 0.00 0.63 -0.08 44 0 182 0
28MAY26 42.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 0.40 -0.06 44 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.32 -0.05 44 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 0.25 -0.04 44 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 20 0
29JUN26 23.00 C 0.00 0.00 0.00 10.57 -0.47 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.66 -0.45 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.79 -0.53 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.95 -0.52 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.34 -0.29 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.56 -0.31 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.66 -0.47 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.00 -0.30 44 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.41 -0.27 44 0 178 0
29JUN26 32.00 C 3.95 3.95 3.95 3.89 -0.28 44 15 124 +15
29JUN26 33.00 C 3.78 3.78 3.42 3.39 -0.25 44 31 70 +1
29JUN26 34.00 C 2.97 2.97 2.97 2.94 -0.22 44 15 293 0
29JUN26 35.00 C 2.72 2.78 2.52 2.54 -0.20 44 46 185 +31
29JUN26 36.00 C 0.00 0.00 0.00 2.18 -0.18 44 0 923 0
29JUN26 37.00 C 0.00 0.00 0.00 1.88 -0.18 44 0 144 0
29JUN26 38.00 C 1.75 1.75 1.64 1.59 -0.17 44 30 161 +30
29JUN26 39.00 C 1.50 1.50 1.50 1.35 -0.16 44 15 69 -8
29JUN26 40.00 C 1.29 1.29 1.29 1.15 -0.13 44 15 122 +15
29JUN26 41.00 C 0.00 0.00 0.00 1.00 -0.10 44 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.83 -0.10 44 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 0.71 -0.08 44 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.57 -0.08 44 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.49 -0.05 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.41 -0.06 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 -0.04 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 45 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 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 11.02 -0.49 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.30 -0.39 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.65 -0.25 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.91 -0.18 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.18 -0.23 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.34 -0.45 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.71 -0.44 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.29 -0.17 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.72 -0.26 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.17 -0.26 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.67 -0.24 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 4.23 -0.23 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.83 -0.21 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.47 -0.19 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.14 -0.18 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.84 -0.16 45 0 44 0
29SEP26 39.00 C 0.00 0.00 0.00 2.59 -0.13 45 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 -0.14 45 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.09 -0.12 45 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 1.82 -0.12 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.62 -0.12 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 -0.10 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.31 -0.09 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.16 -0.09 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.05 -0.10 44 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.94 -0.07 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 -0.07 44 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 -0.08 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 -0.05 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.04 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.03 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 45 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 11.81 -0.29 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.05 -0.31 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.33 -0.29 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.63 -0.23 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.99 -0.22 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.35 -0.23 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.59 -0.39 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.03 -0.38 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.68 -0.19 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.03 -0.29 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.64 -0.23 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.21 -0.23 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.81 -0.22 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.47 -0.18 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.13 -0.17 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 -0.16 45 0 19 0
30DEC26 39.00 C 3.67 3.67 3.67 3.52 -0.15 45 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 3.24 -0.16 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 3.01 -0.13 45 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 2.67 -0.16 44 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 2.48 -0.20 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.28 -0.13 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.09 -0.13 44 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 1.92 -0.10 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.77 -0.16 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.63 -0.10 44 0 24 0
30DEC26 49.00 C 0.00 0.00 0.00 1.49 -0.10 44 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 12.21 -0.40 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.63 -0.27 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.94 -0.29 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.18 -0.38 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.56 -0.38 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.97 -0.37 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.42 -0.35 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.89 -0.34 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.39 -0.26 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.86 -0.31 44 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.43 -0.30 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.06 -0.24 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.69 -0.21 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.32 -0.17 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.96 -0.20 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.66 -0.17 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.37 -0.16 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.08 -0.16 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.83 -0.15 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.57 -0.18 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.28 -0.21 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.07 -0.13 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.89 -0.11 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.70 -0.12 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.53 -0.11 45 0 0 0
TOTAL CALL 1,859 16,217 +380
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 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 0.00 53 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 51 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 94 0
30MAR26 29.00 P 0.21 0.23 0.21 0.19 +0.03 50 16 167 0
30MAR26 30.00 P 0.36 0.36 0.35 0.35 +0.05 50 17 200 +3
30MAR26 31.00 P 0.41 0.58 0.41 0.59 +0.07 50 158 388 +87
30MAR26 32.00 P 0.67 0.88 0.67 0.93 +0.11 51 216 266 +26
30MAR26 33.00 P 1.01 1.30 1.00 1.34 +0.14 50 297 446 +13
30MAR26 34.00 P 1.54 1.80 1.54 1.87 +0.20 50 109 790 +45
30MAR26 35.00 P 2.02 2.38 2.00 2.50 +0.22 50 63 293 +39
30MAR26 36.00 P 0.00 0.00 0.00 3.23 +0.26 50 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.03 +0.30 50 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 4.88 +0.31 49 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 5.79 +0.34 50 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 6.74 +0.32 51 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 7.70 +0.33 51 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 8.78 +0.43 66 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 9.79 +0.44 72 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 10.74 +0.45 71 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.74 +0.45 75 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 12.72 +0.42 77 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 13.72 +0.43 81 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.72 +0.43 85 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.71 +0.42 87 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.72 +0.43 93 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.21 +0.42 100 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.71 +0.42 108 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.24 +0.45 122 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.71 +0.42 124 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.21 +0.42 131 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.71 +0.42 137 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.24 +0.45 151 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.71 +0.42 150 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.24 +0.45 164 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.71 +0.42 162 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.21 +0.42 168 0 0 0
29APR26 23.00 P 0.08 0.08 0.08 0.02 0.00 45 4 58 +4
29APR26 24.00 P 0.00 0.00 0.00 0.04 0.00 45 0 6 0
29APR26 25.00 P 0.15 0.15 0.15 0.08 +0.01 45 13 65 0
29APR26 26.00 P 0.23 0.24 0.23 0.14 +0.01 45 18 48 +18
29APR26 27.00 P 0.24 0.31 0.24 0.24 +0.03 45 28 147 +11
29APR26 28.00 P 0.00 0.00 0.00 0.38 +0.04 45 0 47 0
29APR26 29.00 P 0.00 0.00 0.00 0.57 +0.05 45 0 27 0
29APR26 30.00 P 0.76 0.88 0.76 0.83 +0.07 45 17 59 0
29APR26 31.00 P 0.96 1.18 0.93 1.16 +0.10 46 65 203 +24
29APR26 32.00 P 1.33 1.33 1.33 1.55 +0.11 46 6 73 -1
29APR26 33.00 P 1.58 1.90 1.58 1.99 +0.14 45 30 396 +3
29APR26 34.00 P 2.41 2.41 2.32 2.51 +0.17 45 30 362 +9
29APR26 35.00 P 2.76 3.00 2.76 3.12 +0.22 45 30 285 +15
29APR26 36.00 P 3.20 3.20 3.20 3.84 +0.27 46 1 195 -1
29APR26 37.00 P 0.00 0.00 0.00 4.52 +0.25 45 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.30 +0.27 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.14 +0.31 45 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.05 +0.38 47 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 7.94 +0.39 47 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 8.92 +0.40 50 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 9.87 +0.42 51 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 10.86 +0.53 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.74 +0.42 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.72 +0.42 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.72 +0.43 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.72 +0.43 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.71 +0.42 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 30 0
28MAY26 25.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 76 0
28MAY26 27.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 34 0
28MAY26 28.00 P 0.00 0.00 0.00 0.71 +0.06 44 0 30 0
28MAY26 29.00 P 0.88 0.88 0.88 0.98 +0.08 44 1 122 +1
28MAY26 30.00 P 0.00 0.00 0.00 1.30 +0.09 44 0 123 0
28MAY26 31.00 P 1.64 1.68 1.64 1.67 +0.10 44 30 144 +15
28MAY26 32.00 P 1.99 1.99 1.99 2.08 +0.12 44 15 221 +15
28MAY26 33.00 P 2.31 2.31 2.31 2.55 +0.14 43 15 285 -15
28MAY26 34.00 P 2.97 2.97 2.97 3.09 +0.17 43 15 172 0
28MAY26 35.00 P 3.45 3.68 3.45 3.74 +0.25 44 52 143 +23
28MAY26 36.00 P 4.10 4.24 4.10 4.34 +0.24 43 30 87 -1
28MAY26 37.00 P 0.00 0.00 0.00 5.10 +0.24 44 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 5.68 +0.17 40 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.68 +0.40 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.49 +0.41 44 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.34 +0.41 44 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.25 +0.47 45 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.15 +0.47 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.05 +0.47 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.98 +0.48 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.85 +0.39 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.73 +0.32 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.72 +0.41 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.02 44 0 30 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 +0.04 44 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 0.80 +0.05 44 0 78 0
29JUN26 28.00 P 0.00 0.00 0.00 1.06 +0.06 44 0 59 0
29JUN26 29.00 P 0.00 0.00 0.00 1.37 +0.09 44 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 1.72 +0.11 44 0 144 0
29JUN26 31.00 P 1.85 2.11 1.85 2.11 +0.14 44 30 176 +20
29JUN26 32.00 P 0.00 0.00 0.00 2.57 +0.15 44 0 215 0
29JUN26 33.00 P 2.89 2.90 2.89 3.05 +0.16 44 30 390 +15
29JUN26 34.00 P 3.47 3.47 3.42 3.59 +0.17 43 75 262 +30
29JUN26 35.00 P 0.00 0.00 0.00 4.19 +0.20 43 0 299 0
29JUN26 36.00 P 0.00 0.00 0.00 4.84 +0.23 43 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 5.61 +0.34 45 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.18 +0.19 42 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.01 +0.27 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 7.74 +0.22 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.64 +0.33 43 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.40 +0.18 42 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.28 +0.27 42 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.18 +0.30 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.08 +0.31 41 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.97 +0.20 40 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.85 +0.18 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.85 +0.31 39 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 15.96 +0.48 46 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 16.92 +0.48 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.30 +0.49 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.74 +0.45 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.24 +0.41 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.72 +0.43 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.21 +0.42 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.72 +0.43 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.24 +0.45 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.71 +0.42 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.24 +0.40 72 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.05 45 0 0 0
29SEP26 25.00 P 1.02 1.02 1.02 1.02 +0.08 45 20 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.08 45 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.58 +0.08 45 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.08 45 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 2.28 +0.15 45 0 124 0
29SEP26 30.00 P 0.00 0.00 0.00 2.68 +0.17 44 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 3.12 +0.19 44 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.59 +0.16 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.11 +0.15 44 0 442 0
29SEP26 34.00 P 4.57 4.57 4.57 4.65 +0.20 44 15 62 +15
29SEP26 35.00 P 0.00 0.00 0.00 5.25 +0.17 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.89 +0.19 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.55 +0.20 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.19 +0.13 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 7.93 +0.15 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.68 +0.23 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.46 +0.18 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.25 +0.19 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.02 +0.17 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.89 +0.20 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.90 +0.38 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 +0.30 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.42 +0.18 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.29 +0.21 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.19 +0.22 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.25 +0.37 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.56 +0.38 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.92 +0.39 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.32 +0.40 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.74 +0.41 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.21 +0.37 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.72 +0.42 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.24 +0.38 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.71 +0.35 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.05 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 +0.05 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.07 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.85 +0.07 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.11 44 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 +0.12 44 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.14 44 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 +0.15 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 3.82 +0.16 44 0 69 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 +0.13 44 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 4.84 +0.13 44 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 +0.18 44 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.02 +0.20 44 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.65 +0.21 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.31 +0.23 44 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 +0.20 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 8.71 +0.23 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.36 +0.21 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.19 +0.24 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.03 +0.35 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.61 +0.16 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.61 +0.37 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.22 +0.17 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.26 +0.39 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.81 +0.11 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.75 +0.20 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.61 +0.20 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.39 +0.05 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.69 +0.07 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.00 +0.09 45 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.33 +0.11 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.63 +0.05 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.98 +0.02 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.47 +0.10 44 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 +0.18 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.38 +0.17 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.14 +0.43 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.47 +0.23 44 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.02 +0.14 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.61 +0.15 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.26 +0.18 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.90 +0.18 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.60 +0.22 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.30 +0.21 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.02 +0.24 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.76 +0.25 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.51 +0.25 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.28 +0.29 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.06 +0.25 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.86 +0.33 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.67 +0.26 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.49 +0.27 44 0 0 0
TOTAL PUT 1,446 16,644 +413
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$ 22.98
30MAR26 14.50 C 0.00 0.00 0.00 8.51 +0.69 85 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.00 +0.68 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.50 +0.68 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.98 +0.66 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.50 +0.69 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.00 +0.70 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.48 +0.68 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.00 +0.69 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.49 +0.67 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.02 +0.69 40 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.53 +0.70 39 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 3.06 +0.63 40 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.15 +0.58 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.38 +0.44 37 0 112 0
30MAR26 23.00 C 0.68 0.84 0.68 0.84 +0.30 39 65 187 -5
30MAR26 24.00 C 0.34 0.44 0.34 0.44 +0.18 39 20 374 +10
30MAR26 25.00 C 0.25 0.26 0.25 0.20 +0.09 38 19 1,934 +19
30MAR26 26.00 C 0.13 0.13 0.13 0.09 +0.04 39 20 3,455 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 680 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 399 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30MAR26 31.00 C 0.02 0.02 0.02 0.01 0.00 55 20 99 -20
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 16.50 C 6.43 6.43 6.43 6.61 +0.69 54 10 20 +10
29APR26 17.00 C 0.00 0.00 0.00 6.04 +0.60 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.56 +0.63 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.00 +0.64 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.62 +0.67 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.16 +0.72 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.71 +0.71 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.27 +0.55 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.47 +0.53 36 0 15 0
29APR26 22.00 C 1.65 1.84 1.65 1.80 +0.45 36 35 340 0
29APR26 23.00 C 0.00 0.00 0.00 1.28 +0.35 37 0 567 0
29APR26 24.00 C 0.72 0.86 0.72 0.88 +0.28 37 22 156 -5
29APR26 25.00 C 0.49 0.49 0.49 0.57 +0.19 37 2 356 0
29APR26 26.00 C 0.00 0.00 0.00 0.35 +0.12 37 0 177 0
29APR26 27.00 C 0.24 0.27 0.24 0.21 +0.08 37 47 256 +45
29APR26 28.00 C 0.00 0.00 0.00 0.12 +0.05 37 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.72 +0.80 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.04 +0.57 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.68 +0.69 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.17 +0.66 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.70 +0.72 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.28 +0.63 35 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.84 +0.66 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.47 +0.61 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.70 +0.51 34 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 2.08 +0.45 35 0 60 0
28MAY26 23.00 C 1.65 1.65 1.65 1.54 +0.36 35 15 505 +15
28MAY26 24.00 C 0.00 0.00 0.00 1.13 +0.28 35 0 720 0
28MAY26 25.00 C 0.00 0.00 0.00 0.82 +0.22 36 0 473 0
28MAY26 26.00 C 0.00 0.00 0.00 0.56 +0.15 35 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.38 +0.11 35 0 52 0
28MAY26 28.00 C 0.32 0.32 0.32 0.25 +0.08 35 2 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 +0.05 35 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.57 +0.69 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.00 +0.63 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.57 +0.67 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.14 +0.72 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.72 +0.77 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.18 +0.70 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.71 +0.69 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.24 +0.68 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.78 +0.64 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.28 +0.62 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.89 +0.52 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.47 +0.51 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.82 +0.50 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.20 +0.44 36 0 128 0
29JUN26 23.00 C 1.69 1.78 1.69 1.67 +0.35 35 30 120 +22
29JUN26 24.00 C 0.00 0.00 0.00 1.24 +0.28 35 0 1,120 0
29JUN26 25.00 C 0.00 0.00 0.00 0.90 +0.22 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.64 +0.16 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.45 +0.12 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 +0.09 34 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 +0.06 34 0 491 0
29JUN26 30.00 C 0.20 0.20 0.20 0.15 +0.05 35 10 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.72 +0.70 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.24 +0.62 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.71 +0.54 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.26 +0.51 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.86 +0.51 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.54 +0.55 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.04 +0.42 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.82 +0.51 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.16 +0.54 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.60 +0.43 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.12 +0.36 34 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 +0.31 34 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 +0.25 34 0 33 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 +0.21 34 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 +0.17 34 0 3 0
29SEP26 28.00 C 0.70 0.70 0.70 0.71 +0.15 34 1 5 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.56 +0.13 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 +0.09 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.08 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.06 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.04 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.77 +0.69 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.34 +0.72 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.92 +0.75 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.41 +0.62 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.09 +0.60 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.81 +0.66 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 +0.58 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.06 +0.54 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.41 +0.38 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.02 +0.49 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 +0.37 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.14 +0.33 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.81 +0.28 33 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 +0.24 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 +0.21 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.05 +0.16 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.88 +0.16 33 0 0 0
30DEC26 30.00 C 0.74 0.74 0.74 0.72 +0.12 33 1 29 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.12 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.09 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 +0.08 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.91 +0.60 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.56 +0.64 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.20 +0.59 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.67 +0.48 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.44 +0.59 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.13 +0.61 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.67 +0.44 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.42 +0.46 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.89 +0.46 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.37 +0.44 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.91 +0.38 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.53 +0.33 32 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.22 +0.32 33 0 17 0
30MAR27 26.00 C 1.80 1.80 1.80 1.91 +0.28 33 1 31 +1
30MAR27 27.00 C 0.00 0.00 0.00 1.63 +0.22 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.40 +0.21 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.19 +0.17 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 +0.17 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.86 +0.15 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 +0.11 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 +0.10 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 +0.09 32 0 20 0
TOTAL CALL 320 16,865 +94
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 116 0
30MAR26 20.00 P 0.05 0.05 0.05 0.05 -0.05 39 20 134 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 -0.14 38 0 577 0
30MAR26 22.00 P 0.47 0.47 0.35 0.38 -0.28 38 100 481 +60
30MAR26 23.00 P 0.91 0.91 0.91 0.83 -0.40 39 15 817 0
30MAR26 24.00 P 1.57 1.57 1.57 1.46 -0.52 40 1 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.22 -0.64 40 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.17 -0.62 47 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.08 -0.67 47 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.07 -0.66 54 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.06 -0.68 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.02 -0.72 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.04 -0.69 67 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.04 -0.70 73 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.04 -0.70 78 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.05 -0.69 87 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.06 -0.68 95 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.03 -0.90 89 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.10 -0.06 37 0 0 0
29APR26 19.50 P 0.16 0.16 0.16 0.15 -0.08 37 15 39 +15
29APR26 20.00 P 0.00 0.00 0.00 0.23 -0.10 37 600 617 +600
29APR26 21.00 P 0.49 0.49 0.43 0.43 -0.20 36 610 668 +595
29APR26 22.00 P 0.86 0.86 0.86 0.74 -0.31 36 18 656 +18
29APR26 23.00 P 0.00 0.00 0.00 1.21 -0.40 36 0 511 0
29APR26 24.00 P 0.00 0.00 0.00 1.82 -0.47 37 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 2.51 -0.58 37 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.20 -0.72 32 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.21 -0.69 39 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.23 -0.55 46 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.06 -0.68 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.06 -0.69 44 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.26 -0.49 64 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.06 -0.71 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.05 -0.77 55 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.05 -0.72 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.06 -0.69 63 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.05 -0.88 65 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 17 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 -0.06 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.20 -0.08 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.27 -0.12 35 0 30 0
28MAY26 20.00 P 0.39 0.39 0.39 0.37 -0.14 35 15 251 +15
28MAY26 21.00 P 0.00 0.00 0.00 0.63 -0.21 35 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.99 -0.29 35 0 108 0
28MAY26 23.00 P 0.00 0.00 0.00 1.45 -0.39 35 0 307 0
28MAY26 24.00 P 0.00 0.00 0.00 2.03 -0.47 35 0 706 0
28MAY26 25.00 P 0.00 0.00 0.00 2.62 -0.65 33 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.52 -0.59 37 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.36 -0.64 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.25 -0.53 39 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.22 -0.64 42 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.24 -0.69 47 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.26 -0.70 52 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.07 -0.71 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.26 -0.56 59 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.26 -0.51 63 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.24 -0.51 65 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.07 -0.86 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.07 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.09 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 -0.11 34 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.40 -0.15 34 0 79 0
29JUN26 19.50 P 0.00 0.00 0.00 0.52 -0.17 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.66 -0.19 34 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 1.00 -0.26 33 0 33 0
29JUN26 22.00 P 1.39 1.39 1.39 1.44 -0.32 33 15 86 0
29JUN26 23.00 P 0.00 0.00 0.00 1.96 -0.40 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.58 -0.44 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.26 -0.51 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.02 -0.57 31 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 4.85 -0.60 30 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.71 -0.60 28 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.64 -0.64 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.53 -0.69 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.55 -0.66 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.50 -0.59 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.47 -0.71 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.44 -0.61 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.42 -0.66 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.44 -0.71 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.07 34 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.09 34 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.10 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 -0.14 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.15 33 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.75 -0.18 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 -0.20 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 -0.23 33 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.47 -0.28 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 1.94 -0.33 33 0 30 0
29SEP26 23.00 P 2.68 2.68 2.68 2.48 -0.38 33 1 240 +1
29SEP26 24.00 P 0.00 0.00 0.00 3.10 -0.47 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.74 -0.46 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.50 -0.50 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.24 -0.57 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.08 -0.53 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.97 -0.54 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.78 -0.68 30 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.72 -0.58 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.62 -0.65 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.55 -0.70 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.54 -0.68 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.46 -0.77 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.50 -0.65 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.08 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.10 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.12 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.15 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 -0.16 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 -0.19 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 -0.21 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 -0.23 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.78 -0.27 32 0 3 0
30DEC26 22.00 P 2.34 2.34 2.34 2.27 -0.31 32 1 73 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.81 -0.38 32 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.42 -0.42 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.10 -0.41 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.79 -0.48 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.58 -0.45 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.39 -0.51 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.22 -0.49 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.15 -0.45 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.95 -0.57 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.77 -0.64 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.71 -0.61 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.57 -0.68 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.56 -0.67 26 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.51 -0.69 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 -0.10 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.11 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.15 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 -0.16 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 -0.17 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 -0.20 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.22 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 -0.23 31 0 101 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 -0.28 31 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.50 -0.32 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.07 -0.34 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.66 -0.40 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.33 -0.35 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.95 -0.46 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.70 -0.52 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.47 -0.62 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.32 -0.55 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 -0.50 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.96 -0.65 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.88 -0.62 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.77 -0.63 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.68 -0.63 29 0 0 0
TOTAL PUT 1,411 17,339 +1,305
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$ 86.45
13MAR26 50.00 C 0.00 0.00 0.00 36.46 +0.80 237 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 33.96 +0.80 215 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 31.46 +0.80 194 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 28.96 +0.80 173 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 26.46 +0.80 154 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 23.96 +0.80 135 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 21.46 +0.80 116 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 18.96 +0.80 98 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 16.46 +0.80 76 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 13.96 +0.79 0 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 11.46 +0.79 0 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 8.97 +0.78 60 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 6.52 +0.73 59 0 28 0
13MAR26 82.50 C 4.80 4.80 4.70 4.11 +0.61 49 6 123 -6
13MAR26 85.00 C 2.04 2.52 2.04 2.14 +0.32 50 3 113 -1
13MAR26 87.50 C 1.24 1.24 0.77 0.80 -0.05 48 143 436 -1
13MAR26 90.00 C 0.44 0.44 0.19 0.22 -0.15 49 16 114 +5
13MAR26 92.50 C 0.08 0.08 0.08 0.05 -0.10 51 5 15 -5
13MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.05 53 1 76 -1
13MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 33.98 +0.79 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 31.48 +0.79 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 28.99 +0.80 86 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 26.49 +0.80 73 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 23.99 +0.79 57 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 21.49 +0.79 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 19.00 +0.79 58 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 16.52 +0.79 58 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 14.05 +0.77 55 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 11.63 +0.75 54 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 9.29 +0.72 52 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 7.07 +0.85 50 0 37 0
20MAR26 82.50 C 0.00 0.00 0.00 4.93 +0.57 45 0 75 0
20MAR26 85.00 C 0.00 0.00 0.00 3.26 +0.45 45 0 30 0
20MAR26 87.50 C 1.88 2.15 1.80 1.95 +0.23 44 12 77 0
20MAR26 90.00 C 1.20 1.21 1.00 1.10 +0.11 44 99 110 +39
20MAR26 92.50 C 0.52 0.66 0.51 0.57 +0.04 44 113 119 +99
20MAR26 95.00 C 0.00 0.00 0.00 0.28 +0.02 45 0 4 0
20MAR26 97.50 C 0.00 0.00 0.00 0.13 0.00 45 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.50 +0.80 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.50 +0.79 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.50 +0.79 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.51 +0.80 108 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.51 +0.80 102 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.51 +0.80 95 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.51 +0.80 86 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.51 +0.80 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.51 +0.80 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.51 +0.79 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.51 +0.79 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.52 +0.80 82 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.52 +0.80 77 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 34.02 +0.80 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.52 +0.79 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.03 +0.80 58 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 26.53 +0.79 0 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 24.04 +0.80 50 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 21.55 +0.80 48 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 19.00 +0.73 0 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 16.56 +0.75 38 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 14.20 +0.81 45 0 417 0
30MAR26 75.00 C 0.00 0.00 0.00 11.85 +0.81 44 0 420 0
30MAR26 77.50 C 0.00 0.00 0.00 9.35 +0.53 36 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 7.28 +0.70 38 0 1,847 0
30MAR26 82.50 C 5.78 5.78 5.40 5.46 +0.62 39 49 850 -10
30MAR26 85.00 C 4.30 4.30 3.61 3.88 +0.50 38 42 927 -42
30MAR26 87.50 C 3.00 3.00 2.39 2.60 +0.33 38 54 1,407 -37
30MAR26 90.00 C 1.77 1.85 1.57 1.68 +0.22 38 68 1,658 -32
30MAR26 92.50 C 1.00 1.17 1.00 1.03 +0.14 38 180 1,146 -107
30MAR26 95.00 C 0.59 0.63 0.59 0.60 +0.08 38 2 2,077 0
30MAR26 97.50 C 0.41 0.41 0.34 0.34 +0.03 38 7 960 +5
30MAR26 100.00 C 0.22 0.24 0.20 0.19 +0.02 39 121 545 -61
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 664 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 0.00 39 0 299 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 0.00 38 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 60 709 +60
29APR26 50.00 C 0.00 0.00 0.00 36.52 +0.69 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.02 +0.68 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.52 +0.67 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.04 +0.68 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.58 +0.70 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.23 +0.82 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.75 +0.79 38 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.35 +1.07 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.25 +1.44 44 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 14.81 +0.89 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.64 +0.87 39 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 10.39 +0.63 35 0 30 0
29APR26 80.00 C 8.50 8.50 8.50 8.53 +0.78 36 2 278 +2
29APR26 82.50 C 7.00 7.00 6.86 6.86 +0.74 35 13 283 -7
29APR26 85.00 C 5.37 5.56 5.26 5.37 +0.62 35 47 252 +21
29APR26 87.50 C 4.27 4.37 4.17 4.07 +0.43 34 88 378 +79
29APR26 90.00 C 3.05 3.23 2.85 3.03 +0.29 34 41 236 +25
29APR26 92.50 C 2.20 2.35 2.13 2.24 +0.22 34 187 560 +130
29APR26 95.00 C 1.58 1.70 1.58 1.63 +0.17 34 100 740 +48
29APR26 97.50 C 1.16 1.22 1.16 1.17 +0.13 35 76 489 -15
29APR26 100.00 C 0.87 0.87 0.85 0.83 +0.10 35 60 1,284 -15
29APR26 102.50 C 0.53 0.62 0.53 0.60 +0.09 35 68 753 +36
29APR26 105.00 C 0.45 0.45 0.40 0.41 +0.04 35 26 191 +26
29APR26 107.50 C 0.00 0.00 0.00 0.28 +0.03 36 0 142 0
29APR26 110.00 C 0.28 0.28 0.28 0.18 +0.02 35 15 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 13 0
29APR26 115.00 C 0.16 0.16 0.16 0.08 +0.01 36 30 41 +30
29APR26 117.50 C 0.00 0.00 0.00 0.05 0.00 36 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 36.89 +0.96 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.42 +0.96 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.77 +0.78 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.34 +0.81 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.92 +0.83 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.52 +1.11 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.15 +1.19 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.78 +1.24 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.67 +1.38 40 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 15.43 +0.86 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.24 +0.73 36 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 11.29 +0.71 36 0 34 0
28MAY26 80.00 C 9.52 9.52 9.52 9.48 +0.96 35 1 45 0
28MAY26 82.50 C 0.00 0.00 0.00 7.78 +0.80 34 0 268 0
28MAY26 85.00 C 6.42 6.66 6.36 6.31 +0.71 34 23 230 0
28MAY26 87.50 C 5.15 5.15 5.15 5.06 +0.60 34 1 74 0
28MAY26 90.00 C 0.00 0.00 0.00 4.01 +0.50 33 0 113 0
28MAY26 92.50 C 3.26 3.26 3.26 3.15 +0.40 33 8 597 0
28MAY26 95.00 C 2.56 2.56 2.55 2.46 +0.31 34 21 479 +9
28MAY26 97.50 C 1.99 1.99 1.99 1.91 +0.25 34 6 271 0
28MAY26 100.00 C 1.56 1.56 1.54 1.43 +0.15 34 21 1,458 -5
28MAY26 102.50 C 1.22 1.22 1.22 1.05 +0.09 34 15 602 0
28MAY26 105.00 C 0.94 0.94 0.94 0.77 +0.07 33 11 259 0
28MAY26 107.50 C 0.00 0.00 0.00 0.56 +0.04 33 0 136 0
28MAY26 110.00 C 0.60 0.60 0.60 0.40 +0.02 33 1 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.27 0.00 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.19 0.00 33 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 125 0
29JUN26 44.00 C 0.00 0.00 0.00 42.84 +0.95 67 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.85 +0.95 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.87 +0.96 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.87 +0.96 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.87 +0.95 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.88 +0.96 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.89 +0.96 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.42 +0.96 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.96 +0.97 49 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.53 +1.00 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.12 +1.03 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.73 +1.25 43 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 22.37 +1.35 41 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.04 +1.10 39 0 4 0
29JUN26 70.00 C 18.10 18.10 18.10 17.67 +0.96 36 15 1,055 +15
29JUN26 72.50 C 0.00 0.00 0.00 15.62 +0.99 36 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.43 +0.77 34 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 11.57 +0.74 34 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 9.85 +0.95 34 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 8.24 +0.73 33 0 239 0
29JUN26 85.00 C 0.00 0.00 0.00 6.83 +0.67 33 0 265 0
29JUN26 87.50 C 0.00 0.00 0.00 5.66 +0.60 33 0 215 0
29JUN26 90.00 C 0.00 0.00 0.00 4.61 +0.44 33 0 989 0
29JUN26 92.50 C 3.86 3.90 3.70 3.77 +0.33 33 20 890 -1
29JUN26 95.00 C 0.00 0.00 0.00 3.08 +0.27 33 0 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 2.50 +0.19 33 0 200 0
29JUN26 100.00 C 0.00 0.00 0.00 2.01 +0.11 33 0 94 0
29JUN26 102.50 C 1.74 1.74 1.74 1.57 +0.03 33 30 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 1.25 -0.03 33 0 186 0
29JUN26 107.50 C 0.00 0.00 0.00 0.97 -0.07 33 0 278 0
29JUN26 110.00 C 0.00 0.00 0.00 0.75 -0.11 33 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.59 -0.11 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.44 -0.15 33 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.34 -0.17 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.17 33 0 76 0
29SEP26 46.00 C 0.00 0.00 0.00 40.87 +0.96 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.87 +0.96 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.87 +0.95 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.88 +0.96 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.89 +0.96 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.42 +0.96 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.98 +0.97 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.58 +0.99 38 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.22 +1.01 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.91 +1.43 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.69 +1.65 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.43 +1.44 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.47 +1.44 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.50 +1.29 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.79 +1.27 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 13.10 +1.17 33 0 154 0
29SEP26 80.00 C 11.20 11.20 11.20 11.56 +1.02 32 1 53 +1
29SEP26 82.50 C 0.00 0.00 0.00 10.00 +0.76 32 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 8.70 +0.62 32 0 547 0
29SEP26 87.50 C 0.00 0.00 0.00 7.56 +0.48 31 0 131 0
29SEP26 90.00 C 0.00 0.00 0.00 6.55 +0.44 31 0 170 0
29SEP26 92.50 C 0.00 0.00 0.00 5.68 +0.40 31 0 130 0
29SEP26 95.00 C 0.00 0.00 0.00 4.91 +0.26 32 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 4.23 +0.17 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.66 +0.07 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.17 +0.03 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.71 -0.06 32 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.37 -0.08 32 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 2.05 -0.10 33 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.76 -0.16 33 0 33 0
29SEP26 115.00 C 1.65 1.65 1.65 1.49 -0.21 33 2 10 +2
29SEP26 117.50 C 0.00 0.00 0.00 1.24 -0.31 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.04 -0.36 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.89 -0.36 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.76 -0.35 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.64 -0.37 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.55 -0.36 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.88 +0.96 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.92 +0.99 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.50 +1.03 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.13 +1.08 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.82 +1.23 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.62 +1.41 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.36 +1.47 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.47 +1.63 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.43 +1.53 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.51 +1.44 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.70 +1.36 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.98 +1.29 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.39 +1.11 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.09 +1.05 31 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 11.67 +0.84 31 0 585 0
30DEC26 85.00 C 0.00 0.00 0.00 10.32 +0.64 31 0 446 0
30DEC26 87.50 C 0.00 0.00 0.00 9.20 +0.52 30 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 8.19 +0.47 31 0 162 0
30DEC26 92.50 C 7.48 7.48 7.48 7.29 +0.40 31 25 165 +25
30DEC26 95.00 C 0.00 0.00 0.00 6.49 +0.37 31 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 5.77 +0.32 31 0 25 0
30DEC26 100.00 C 5.13 5.13 5.13 5.13 +0.28 31 5 20 +5
30DEC26 102.50 C 0.00 0.00 0.00 4.54 +0.22 31 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 4.05 +0.20 31 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 3.62 +0.18 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.23 +0.16 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.88 +0.22 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.56 +0.14 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.27 +0.21 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.93 +0.13 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.71 +0.11 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.52 +0.12 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.32 +0.10 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.21 +0.09 32 0 270 0
30MAR27 50.00 C 0.00 0.00 0.00 37.30 +0.95 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.05 +1.58 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.85 +1.69 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.69 +1.66 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.58 +1.63 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.54 +1.53 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.54 +1.40 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.62 +1.27 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.74 +1.11 32 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.01 +0.97 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 17.42 +0.98 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.88 +0.91 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.45 +0.18 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.22 +0.78 31 0 500 0
30MAR27 85.00 C 0.00 0.00 0.00 11.79 +0.50 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.67 +0.40 30 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 9.68 +0.43 30 0 6 0
30MAR27 92.50 C 0.00 0.00 0.00 8.76 +0.37 30 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.92 +0.35 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.17 +0.25 31 0 53 0
30MAR27 100.00 C 0.00 0.00 0.00 6.44 +0.07 30 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 5.87 +0.05 31 0 17 0
30MAR27 105.00 C 0.00 0.00 0.00 5.27 -0.10 31 0 35 0
30MAR27 107.50 C 0.00 0.00 0.00 4.79 -0.17 31 0 5 0
30MAR27 110.00 C 4.30 4.30 4.30 4.38 -0.18 31 5 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.01 -0.20 31 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.62 -0.30 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.23 -0.41 32 0 1 0
TOTAL CALL 1,945 51,588 +316
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 128 0 59 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 301 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 152 0
13MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 142 0
13MAR26 80.00 P 0.06 0.08 0.06 0.07 -0.06 61 15 198 -9
13MAR26 82.50 P 0.26 0.28 0.20 0.25 -0.21 57 16 303 -1
13MAR26 85.00 P 0.90 0.90 0.62 0.77 -0.47 54 393 316 +29
13MAR26 87.50 P 2.03 2.03 1.75 1.93 -0.87 52 4 53 0
13MAR26 90.00 P 0.00 0.00 0.00 3.87 -0.98 56 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 6.08 -0.91 48 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 8.55 -0.85 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 11.05 -0.82 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 13.55 -0.80 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 16.05 -1.31 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 18.71 -1.22 150 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 21.21 -1.30 164 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 23.71 -1.33 178 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 26.21 -1.33 191 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 28.71 -1.33 204 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 31.20 -1.34 214 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 18 0
20MAR26 72.50 P 0.13 0.13 0.12 0.06 -0.02 56 5 35 +5
20MAR26 75.00 P 0.19 0.19 0.17 0.14 -0.04 54 52 57 +48
20MAR26 77.50 P 0.27 0.38 0.27 0.30 -0.07 53 25 45 +20
20MAR26 80.00 P 0.51 0.66 0.51 0.59 -0.14 51 61 103 +15
20MAR26 82.50 P 1.06 1.10 0.85 1.09 -0.24 49 38 49 +1
20MAR26 85.00 P 1.49 1.61 1.49 1.87 -0.39 47 19 19 +19
20MAR26 87.50 P 0.00 0.00 0.00 3.07 -0.61 46 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 4.69 -0.78 46 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 6.59 -0.75 45 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 8.79 -0.78 45 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 11.14 -0.80 45 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 13.57 -0.80 44 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 16.05 -1.31 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 18.80 -1.13 78 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 21.28 -1.23 84 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 23.78 -1.30 91 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 26.28 -1.36 98 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 28.78 -1.36 104 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 479 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 72 5 419 +5
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 65 10 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,029 0
30MAR26 62.50 P 0.05 0.05 0.03 0.01 0.00 53 130 911 +110
30MAR26 65.00 P 0.07 0.07 0.07 0.02 +0.01 51 9 422 0
30MAR26 67.50 P 0.10 0.11 0.10 0.04 +0.01 49 3 996 0
30MAR26 70.00 P 0.13 0.13 0.13 0.08 +0.02 47 1 946 0
30MAR26 72.50 P 0.21 0.28 0.21 0.16 +0.02 46 73 915 +57
30MAR26 75.00 P 0.32 0.38 0.27 0.30 +0.01 44 203 1,904 -24
30MAR26 77.50 P 0.53 0.56 0.50 0.57 -0.01 44 308 1,252 -53
30MAR26 80.00 P 0.85 1.03 0.72 0.98 -0.08 43 772 1,947 -39
30MAR26 82.50 P 1.38 1.66 1.25 1.62 -0.15 42 325 663 -44
30MAR26 85.00 P 2.12 2.57 2.00 2.48 -0.33 41 258 1,014 +23
30MAR26 87.50 P 3.46 3.69 3.15 3.69 -0.51 40 26 278 -4
30MAR26 90.00 P 4.90 4.90 4.90 5.21 -0.64 39 9 307 +8
30MAR26 92.50 P 0.00 0.00 0.00 7.01 -0.66 39 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 9.08 -0.71 39 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 11.31 -0.75 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.65 -0.79 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.08 -1.30 38 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 18.80 -1.13 55 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.28 -1.23 60 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 23.78 -1.30 64 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 26.28 -1.36 69 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 28.78 -1.36 74 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 31.24 -1.30 76 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 33.71 -1.31 78 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 3 0
29APR26 60.00 P 0.14 0.16 0.13 0.05 +0.03 44 66 266 +6
29APR26 62.50 P 0.18 0.21 0.18 0.08 +0.04 43 34 95 +15
29APR26 65.00 P 0.28 0.28 0.28 0.14 +0.06 42 15 293 -15
29APR26 67.50 P 0.33 0.33 0.32 0.24 +0.08 41 4 305 0
29APR26 70.00 P 0.44 0.53 0.43 0.40 +0.09 41 42 406 -1
29APR26 72.50 P 0.62 0.67 0.58 0.63 +0.10 40 54 588 +4
29APR26 75.00 P 0.87 1.05 0.85 0.96 +0.08 39 87 653 +39
29APR26 77.50 P 1.20 1.29 1.18 1.42 +0.03 38 28 451 +16
29APR26 80.00 P 1.70 2.03 1.61 2.03 -0.05 38 339 1,051 +238
29APR26 82.50 P 2.67 2.67 2.34 2.77 -0.20 37 204 1,016 +148
29APR26 85.00 P 3.50 3.50 3.22 3.75 -0.34 36 178 926 +152
29APR26 87.50 P 4.39 4.58 4.38 4.95 -0.48 35 187 425 +119
29APR26 90.00 P 5.89 6.07 5.89 6.55 -0.54 36 107 257 +35
29APR26 92.50 P 0.00 0.00 0.00 8.12 -0.72 35 0 69 0
29APR26 95.00 P 10.90 10.90 10.90 9.97 -0.93 35 1 8 +1
29APR26 97.50 P 0.00 0.00 0.00 12.00 -0.66 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.16 -1.15 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.29 -1.37 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.93 -1.03 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.34 -1.17 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.82 -1.26 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.32 -1.32 47 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.82 -1.32 50 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.32 -1.22 53 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.82 -1.20 56 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 0.00 43 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 1 0
28MAY26 60.00 P 0.29 0.29 0.29 0.14 -0.02 40 2 72 +2
28MAY26 62.50 P 0.34 0.34 0.34 0.24 -0.02 39 10 107 0
28MAY26 65.00 P 0.00 0.00 0.00 0.38 -0.03 39 0 146 0
28MAY26 67.50 P 0.57 0.64 0.57 0.58 -0.05 38 10 106 +10
28MAY26 70.00 P 0.85 0.98 0.85 0.86 -0.06 38 20 330 -5
28MAY26 72.50 P 1.13 1.18 1.13 1.25 -0.06 37 45 249 +45
28MAY26 75.00 P 1.47 1.60 1.47 1.74 -0.04 37 25 293 +25
28MAY26 77.50 P 2.13 2.18 2.13 2.32 -0.07 36 16 431 +10
28MAY26 80.00 P 2.80 2.88 2.76 3.06 -0.15 35 72 241 0
28MAY26 82.50 P 3.71 3.71 3.65 3.98 -0.19 35 66 362 +12
28MAY26 85.00 P 4.56 5.13 4.53 5.13 -0.26 34 270 574 +269
28MAY26 87.50 P 5.84 6.13 5.83 6.40 -0.44 34 307 581 +180
28MAY26 90.00 P 7.87 7.87 7.63 7.95 -0.53 34 60 392 +60
28MAY26 92.50 P 0.00 0.00 0.00 9.63 -0.46 34 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 11.47 -0.54 33 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 13.43 -0.61 33 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.46 -1.05 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.65 -1.15 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.88 -1.25 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.19 -1.30 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.55 -1.37 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.95 -1.40 33 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.55 -1.23 38 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.98 -1.24 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.43 -1.24 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.34 +0.04 36 0 455 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 +0.04 36 0 1,715 0
29JUN26 67.50 P 0.90 0.90 0.90 0.79 +0.04 35 15 612 0
29JUN26 70.00 P 0.00 0.00 0.00 1.15 +0.03 35 0 2,344 0
29JUN26 72.50 P 0.00 0.00 0.00 1.62 +0.01 35 0 2,524 0
29JUN26 75.00 P 2.16 2.16 2.07 2.22 -0.02 35 60 1,977 +13
29JUN26 77.50 P 0.00 0.00 0.00 2.91 -0.12 34 0 775 0
29JUN26 80.00 P 3.53 3.53 3.53 3.73 -0.19 34 15 609 0
29JUN26 82.50 P 0.00 0.00 0.00 4.71 -0.23 33 0 477 0
29JUN26 85.00 P 5.63 5.69 5.63 5.88 -0.36 33 6 285 0
29JUN26 87.50 P 6.94 6.94 6.94 7.22 -0.43 33 1 199 0
29JUN26 90.00 P 8.19 8.31 8.19 8.72 -0.71 33 60 323 +60
29JUN26 92.50 P 0.00 0.00 0.00 10.40 -0.56 33 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 12.17 -1.05 33 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 14.10 -1.17 33 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 16.33 -1.09 35 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.28 -1.05 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.48 -1.08 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.73 -1.15 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.01 -1.24 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.37 -1.24 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.72 -1.28 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.11 -1.30 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.53 -1.32 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.06 35 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 +0.09 35 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 +0.10 35 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 +0.12 35 0 109 0
29SEP26 62.50 P 0.00 0.00 0.00 0.96 +0.13 34 0 158 0
29SEP26 65.00 P 0.00 0.00 0.00 1.32 +0.14 34 0 297 0
29SEP26 67.50 P 0.00 0.00 0.00 1.75 +0.13 34 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.27 +0.12 34 0 313 0
29SEP26 72.50 P 0.00 0.00 0.00 2.89 +0.09 34 0 169 0
29SEP26 75.00 P 0.00 0.00 0.00 3.58 -0.01 33 0 136 0
29SEP26 77.50 P 0.00 0.00 0.00 4.41 -0.03 33 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.37 -0.04 33 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 6.44 -0.19 32 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.65 -0.26 32 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 9.01 -0.33 32 0 128 0
29SEP26 90.00 P 10.00 10.00 10.00 10.50 -0.47 32 30 30 -30
29SEP26 92.50 P 11.58 11.58 11.58 12.16 -0.67 33 30 30 +30
29SEP26 95.00 P 0.00 0.00 0.00 13.77 -0.68 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.61 -1.08 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.54 -0.88 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.55 -1.26 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.63 -1.32 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.75 -1.37 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.90 -1.44 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.27 -1.36 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.53 -1.40 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.83 -1.40 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.02 -1.62 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.32 -1.17 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.71 -1.71 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.08 -1.75 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.48 -1.80 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 +0.15 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 +0.17 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 +0.22 34 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.57 +0.26 33 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.83 +0.33 33 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.12 +0.35 33 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 1.49 +0.38 33 0 1,280 0
30DEC26 65.00 P 1.96 1.96 1.96 1.94 +0.40 33 4 100 -4
30DEC26 67.50 P 2.28 2.41 2.28 2.46 +0.38 33 4 211 0
30DEC26 70.00 P 3.01 3.01 3.01 3.10 +0.34 33 3 146 0
30DEC26 72.50 P 0.00 0.00 0.00 3.77 +0.24 32 0 172 0
30DEC26 75.00 P 0.00 0.00 0.00 4.56 +0.13 32 0 78 0
30DEC26 77.50 P 0.00 0.00 0.00 5.45 -0.03 32 0 33 0
30DEC26 80.00 P 6.31 6.31 6.31 6.47 -0.11 32 3 978 +3
30DEC26 82.50 P 0.00 0.00 0.00 7.58 -0.14 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 8.82 -0.29 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.17 -0.42 31 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 11.64 -0.24 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.29 -0.47 32 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 14.91 -0.85 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.66 -0.97 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.54 -0.98 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.61 -0.94 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.60 -1.00 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.65 -1.08 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.75 -1.13 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.89 -1.17 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.93 -1.36 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.15 -1.41 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.42 -1.44 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.72 -1.49 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.19 -1.36 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.32 -1.60 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.69 -1.62 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 -0.26 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 0.57 -0.30 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 -0.31 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.10 -0.39 32 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.48 -0.39 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.92 -0.36 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.43 -0.33 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.06 -0.26 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.73 -0.24 32 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 4.57 -0.12 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.43 -0.08 32 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 6.36 -0.07 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.40 -0.12 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.57 -0.11 31 0 500 0
30MAR27 85.00 P 0.00 0.00 0.00 9.77 -0.35 31 0 500 0
30MAR27 87.50 P 0.00 0.00 0.00 11.11 -0.27 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.59 -0.55 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.23 -0.54 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.90 -0.86 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.67 -0.60 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.36 -1.06 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.23 -1.12 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.20 -1.13 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.21 -1.15 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.25 -1.21 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.34 -1.25 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.48 -0.93 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.63 -1.33 32 0 0 0
TOTAL PUT 5,240 56,322 +1,603
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$ 5.60
30MAR26 3.30 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.10 -0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.91 -0.12 85 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.81 -0.12 79 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.71 -0.12 74 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 -0.15 69 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.51 -0.12 65 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.41 -0.14 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.31 -0.12 55 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.23 -0.10 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.12 -0.14 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.02 -0.12 53 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.91 -0.13 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.82 -0.13 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 -0.16 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 -0.11 57 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.48 -0.11 53 0 16 0
30MAR26 5.50 C 0.00 0.00 0.00 0.33 -0.09 54 0 128 0
30MAR26 5.75 C 0.24 0.24 0.20 0.22 -0.06 55 30 31 +30
30MAR26 6.00 C 0.18 0.18 0.14 0.13 -0.05 53 54 53 +8
30MAR26 6.25 C 0.11 0.11 0.11 0.08 -0.04 55 30 178 +14
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 58 0 269 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 865 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 59 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.29 -0.07 60 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.13 -0.13 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.08 -0.10 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.00 -0.08 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.94 -0.11 53 0 0 0
29APR26 4.90 C 0.88 0.88 0.86 0.82 -0.11 45 4 4 +4
29APR26 5.00 C 0.00 0.00 0.00 0.79 -0.09 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.59 -0.11 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.45 -0.09 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.34 -0.07 48 0 45 0
29APR26 6.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 17 0
29APR26 6.25 C 0.00 0.00 0.00 0.18 -0.04 48 0 21 0
29APR26 6.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 42 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.02 49 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 193 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 51 0 239 0
29APR26 7.50 C 0.03 0.03 0.03 0.03 -0.01 50 7 1,043 -7
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.29 -0.13 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.19 -0.13 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.15 -0.09 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.08 -0.08 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.95 -0.14 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.93 -0.10 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.85 -0.05 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.67 -0.10 45 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.54 -0.08 46 0 15 0
28MAY26 5.75 C 0.41 0.41 0.41 0.41 -0.08 44 3 18 +3
28MAY26 6.00 C 0.00 0.00 0.00 0.32 -0.07 45 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.14 -0.03 45 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.00 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 0.01 0.00 50 0 150 0
28MAY26 9.50 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 0.01 0.00 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.67 -0.15 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.59 -0.12 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.51 -0.12 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.42 -0.12 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.35 -0.11 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.23 -0.15 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 -0.11 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.09 -0.15 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.03 -0.11 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.97 -0.09 45 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.12 45 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 -0.10 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 -0.07 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.49 -0.08 43 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.05 44 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.05 44 0 28 0
29JUN26 6.75 C 0.19 0.19 0.19 0.20 -0.04 44 25 52 +25
29JUN26 7.00 C 0.18 0.18 0.18 0.16 -0.03 44 20 320 0
29JUN26 7.25 C 0.13 0.13 0.13 0.13 -0.02 45 25 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 1.78 -0.12 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.70 -0.11 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.62 -0.11 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.55 -0.11 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 -0.08 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.09 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 -0.11 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.26 -0.10 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.17 -0.13 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 -0.07 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 -0.11 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 -0.06 45 0 0 0
29SEP26 5.50 C 0.78 0.78 0.78 0.78 -0.12 42 15 15 +15
29SEP26 5.75 C 0.00 0.00 0.00 0.68 -0.08 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 -0.08 42 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.07 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.06 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.06 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 58 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.04 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 -0.09 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 -0.10 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.43 -0.10 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 -0.08 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 -0.09 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 -0.08 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.20 -0.08 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 -0.09 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 -0.08 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 -0.09 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.08 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 -0.07 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.07 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.06 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.03 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.02 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.70 -0.07 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.62 -0.08 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.56 -0.07 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.50 -0.07 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.44 -0.07 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 -0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 -0.05 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 -0.06 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.05 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 -0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 -0.10 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 -0.09 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 -0.07 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.06 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
TOTAL CALL 213 11,863 +92
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 590 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 58 0 125 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 58 0 565 0
30MAR26 4.80 P 0.04 0.04 0.04 0.04 +0.01 57 5 171 +5
30MAR26 4.90 P 0.04 0.05 0.04 0.05 +0.01 55 155 558 +5
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 545 0
30MAR26 5.25 P 0.13 0.13 0.13 0.14 +0.03 57 20 652 +20
30MAR26 5.50 P 0.18 0.23 0.18 0.24 +0.04 57 120 568 +12
30MAR26 5.75 P 0.00 0.00 0.00 0.38 +0.07 58 0 694 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 +0.08 59 0 437 0
30MAR26 6.25 P 0.00 0.00 0.00 0.74 +0.11 59 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 0.96 +0.09 62 0 276 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 +0.11 69 0 305 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 +0.10 57 0 543 0
30MAR26 7.25 P 0.00 0.00 0.00 1.65 +0.07 0 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.95 +0.13 94 0 76 0
30MAR26 7.75 P 2.18 2.18 2.18 2.18 +0.11 92 55 70 +55
30MAR26 8.00 P 0.00 0.00 0.00 2.42 +0.08 92 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.69 +0.16 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.94 +0.11 117 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.19 +0.10 123 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.44 +0.10 129 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.69 +0.10 135 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.94 +0.10 140 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.19 +0.11 145 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 +0.02 51 0 57 0
29APR26 4.80 P 0.00 0.00 0.00 0.11 +0.02 51 0 43 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 +0.02 50 0 110 0
29APR26 5.00 P 0.00 0.00 0.00 0.16 +0.03 51 0 125 0
29APR26 5.25 P 0.25 0.25 0.25 0.24 +0.03 50 12 86 +12
29APR26 5.50 P 0.34 0.34 0.34 0.36 +0.05 51 10 144 +10
29APR26 5.75 P 0.00 0.00 0.00 0.49 +0.06 50 0 99 0
29APR26 6.00 P 0.61 0.61 0.61 0.65 +0.08 51 5 105 +5
29APR26 6.25 P 0.00 0.00 0.00 0.82 +0.10 50 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.14 53 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 +0.14 54 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.49 +0.14 58 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.73 +0.14 62 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.95 +0.13 61 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.19 +0.10 63 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.44 +0.10 67 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.69 +0.11 71 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.94 +0.11 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.19 +0.10 79 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.44 +0.10 83 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.72 +0.13 96 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.97 +0.13 100 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.20 +0.12 97 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.18 +0.02 47 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.31 +0.04 47 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 0.42 +0.04 47 0 15 0
28MAY26 5.75 P 0.00 0.00 0.00 0.56 +0.06 47 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.71 +0.07 47 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.90 +0.09 48 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 +0.11 48 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.26 +0.06 45 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.52 +0.09 51 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.75 +0.15 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.96 +0.13 51 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.19 +0.10 51 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.46 +0.12 59 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.69 +0.11 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.94 +0.11 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.19 +0.10 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.44 +0.10 68 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.72 +0.13 78 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.97 +0.13 81 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.20 +0.12 79 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 45 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 46 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.01 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.01 44 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 +0.01 45 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.02 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 +0.02 45 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 91 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 +0.03 45 0 1 0
29JUN26 5.50 P 0.43 0.43 0.43 0.49 +0.05 45 5 12 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.62 +0.05 45 0 43 0
29JUN26 6.00 P 0.70 0.70 0.70 0.77 +0.07 45 5 134 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.95 +0.09 46 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 +0.09 45 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.34 +0.11 47 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.11 46 0 277 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 +0.12 48 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.97 +0.09 46 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 +0.13 51 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.46 +0.12 51 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.70 +0.12 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 +0.12 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.19 +0.10 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.44 +0.10 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.72 +0.13 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.97 +0.13 70 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.20 +0.12 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 172 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.01 43 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.01 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 +0.01 43 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.02 44 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.02 44 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.02 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.03 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.02 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.04 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.05 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 +0.06 43 0 0 0
29SEP26 6.00 P 0.92 0.92 0.92 0.92 +0.07 43 15 849 +15
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.07 43 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.09 44 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 +0.12 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 +0.12 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.85 +0.07 44 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 +0.11 45 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.11 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 +0.13 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 +0.10 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.96 +0.11 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.10 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.45 +0.11 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 +0.13 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.97 +0.13 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.20 +0.12 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.03 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.03 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 +0.04 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.04 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.05 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.06 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.06 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 +0.08 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.08 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 +0.07 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 +0.07 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 +0.07 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.33 +0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 +0.10 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.09 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 +0.10 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 +0.09 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.46 +0.10 43 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.72 +0.13 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.97 +0.13 47 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.20 +0.12 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.03 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 +0.03 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 +0.06 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 +0.07 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.44 +0.08 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 +0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.79 +0.05 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.98 +0.06 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.18 +0.06 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.39 +0.07 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.60 +0.07 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.81 +0.07 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.03 +0.07 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.26 +0.08 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.47 +0.07 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.72 +0.09 42 0 0 0
TOTAL PUT 407 16,405 +149
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$ 114.90
30MAR26 72.50 C 0.00 0.00 0.00 42.50 -0.11 63 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.00 -0.11 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.51 -0.12 58 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.03 -0.12 62 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 32.55 -0.13 61 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.08 -0.15 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.64 -0.17 60 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.23 -0.20 60 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 22.87 -0.15 60 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 20.57 -0.15 60 0 61 0
30MAR26 97.50 C 0.00 0.00 0.00 18.35 -0.88 60 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 16.23 -0.65 60 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 14.23 -0.84 60 0 97 0
30MAR26 105.00 C 0.00 0.00 0.00 12.35 -0.20 60 0 74 0
30MAR26 107.50 C 10.55 10.55 10.55 10.30 -0.54 56 3 333 0
30MAR26 110.00 C 0.00 0.00 0.00 9.04 -0.22 60 0 83 0
30MAR26 112.50 C 7.65 7.71 7.65 7.71 -0.32 61 18 46 0
30MAR26 115.00 C 6.94 6.94 6.25 6.53 -0.33 62 38 113 +19
30MAR26 117.50 C 5.28 5.71 5.23 5.41 -0.42 62 62 147 +48
30MAR26 120.00 C 5.01 5.01 4.55 4.42 -0.47 61 22 201 +19
30MAR26 122.50 C 0.00 0.00 0.00 3.58 -0.46 61 0 140 0
30MAR26 125.00 C 0.00 0.00 0.00 2.87 -0.46 61 0 123 0
30MAR26 127.50 C 2.73 2.73 2.73 2.28 -0.42 61 1 1 0
30MAR26 130.00 C 2.20 2.20 2.20 1.80 -0.38 61 1 51 +1
30MAR26 132.50 C 1.84 1.95 1.84 1.40 -0.34 61 3 49 -1
30MAR26 135.00 C 0.00 0.00 0.00 1.09 -0.29 61 0 77 0
30MAR26 137.50 C 0.00 0.00 0.00 0.81 -0.28 60 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.61 -0.24 60 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.46 -0.18 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.36 -0.15 61 0 12 0
29APR26 72.50 C 0.00 0.00 0.00 42.77 -0.13 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.34 -0.14 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.94 -0.16 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.57 -0.18 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.25 -0.19 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.97 -0.22 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.75 -0.24 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.60 -0.26 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.53 -0.14 59 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 22.53 -0.14 59 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 20.63 -0.13 59 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 18.81 -0.14 59 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 17.10 -0.15 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 15.49 +0.05 59 0 14 0
29APR26 107.50 C 0.00 0.00 0.00 13.98 -0.21 59 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 12.58 -0.24 59 0 48 0
29APR26 112.50 C 11.58 11.58 11.58 11.36 -0.34 59 3 26 -1
29APR26 115.00 C 10.41 10.41 10.41 10.25 -0.27 60 2 34 0
29APR26 117.50 C 0.00 0.00 0.00 9.22 -0.23 60 0 44 0
29APR26 120.00 C 8.40 8.40 8.40 8.14 -0.34 60 2 101 +2
29APR26 122.50 C 0.00 0.00 0.00 7.27 -0.32 60 0 32 0
29APR26 125.00 C 0.00 0.00 0.00 6.41 -0.37 60 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 5.65 -0.38 60 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 4.96 -0.36 60 0 23 0
29APR26 132.50 C 4.87 4.87 4.87 4.34 -0.35 60 1 71 -1
29APR26 135.00 C 0.00 0.00 0.00 3.79 -0.33 60 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 3.30 -0.32 60 0 2 0
29APR26 140.00 C 0.00 0.00 0.00 2.87 -0.29 59 0 13 0
29APR26 142.50 C 0.00 0.00 0.00 2.49 -0.27 59 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 2.15 -0.26 59 0 31 0
28MAY26 72.50 C 0.00 0.00 0.00 43.18 -0.16 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 40.84 -0.18 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.54 -0.20 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.29 -0.22 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.09 -0.24 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.95 -0.26 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.88 -0.28 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.88 -0.30 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.95 -0.16 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 24.10 -0.15 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 22.33 -0.14 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 20.65 -0.12 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 19.05 -0.81 57 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 17.54 -0.15 57 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 16.12 -0.40 57 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 14.78 -0.20 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 13.77 -0.06 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.57 -0.22 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 11.51 -0.23 58 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 10.52 -0.14 58 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 9.60 -0.24 58 0 2 0
28MAY26 125.00 C 8.65 8.65 8.65 8.71 -0.28 58 1 18 +1
28MAY26 127.50 C 0.00 0.00 0.00 7.89 -0.32 58 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 7.13 -0.35 58 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 6.44 -0.39 58 0 7 0
28MAY26 135.00 C 0.00 0.00 0.00 5.81 - 58 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 5.23 - 58 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 43.76 -0.17 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.51 -0.19 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.32 -0.20 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.18 -0.22 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.10 -0.23 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.08 -0.24 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.13 -0.26 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.25 -0.26 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 27.44 -0.28 56 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 25.70 -0.29 56 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 24.03 +0.05 56 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 22.44 -0.41 56 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 20.93 -0.20 56 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 19.49 -0.21 56 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 18.13 -0.23 56 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 16.84 -0.25 56 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 15.91 -0.11 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 14.73 -0.14 57 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 13.67 -0.15 57 0 47 0
29JUN26 120.00 C 0.00 0.00 0.00 12.69 -0.14 57 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 11.70 -0.21 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 10.89 -0.16 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.04 -0.20 57 0 0 0
29JUN26 130.00 C 9.04 9.04 9.04 9.25 -0.25 57 1 16 +1
29JUN26 132.50 C 8.87 8.87 8.87 8.51 -0.29 57 15 15 +15
29JUN26 135.00 C 0.00 0.00 0.00 7.83 -0.32 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.99 -0.52 56 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.42 -0.29 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.89 -0.28 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.40 -0.27 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.00 -0.16 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.02 -0.16 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.10 -0.16 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.23 -0.16 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.41 -0.18 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.66 -0.18 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.97 -0.18 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.33 -0.18 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.75 -0.19 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.23 -0.20 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.78 -0.19 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.37 -0.20 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.03 -0.20 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.74 -0.20 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.51 -0.15 57 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 22.32 -0.20 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.19 -0.20 57 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 20.42 -0.04 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 19.42 -0.04 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 18.47 -0.05 58 0 103 0
29SEP26 122.50 C 0.00 0.00 0.00 17.59 -0.04 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 16.74 -0.04 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 15.89 -0.09 58 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 15.06 -0.16 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 14.27 -0.13 58 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 13.52 -0.19 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.80 -0.19 58 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.77 -0.18 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.15 -0.18 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.55 -0.18 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.89 -0.23 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.05 -0.25 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.27 -0.25 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.54 -0.26 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.86 -0.27 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.24 -0.28 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.66 -0.30 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.15 -0.30 55 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 34.68 -0.31 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.27 -0.31 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.90 -0.32 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.59 -0.32 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.32 -0.33 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.10 -0.34 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 26.93 -0.34 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 25.80 -0.35 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 24.72 -0.35 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.12 -0.06 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.06 -0.22 56 0 10 0
30DEC26 120.00 C 22.60 22.60 22.60 22.34 -0.02 57 5 40 -5
30DEC26 122.50 C 0.00 0.00 0.00 21.34 -0.13 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.49 -0.14 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.64 -0.37 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.81 -0.36 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.01 -0.36 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 17.24 -0.36 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 16.50 -0.36 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.80 -0.35 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 15.13 -0.35 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.06 -0.77 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.35 -0.31 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.60 -0.33 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.90 -0.35 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.25 -0.36 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.66 -0.37 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.11 -0.38 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.61 -0.40 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.16 -0.41 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.76 -0.42 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.41 -0.42 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.10 -0.43 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.83 -0.45 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.61 -0.46 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.44 -0.46 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.30 -0.47 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.21 -0.47 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.15 -0.48 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.92 -0.50 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.16 -0.48 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.22 -1.22 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.01 -0.50 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.11 -0.50 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.24 -0.51 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.41 -0.50 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.61 - 55 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 19.83 - 54 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 19.09 - 54 0 0 -
TOTAL CALL 178 4,509 +98
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 -0.03 59 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 -0.04 60 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.12 -0.07 60 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.22 -0.09 61 0 512 0
30MAR26 92.50 P 0.00 0.00 0.00 0.36 -0.13 61 0 56 0
30MAR26 95.00 P 0.48 0.48 0.48 0.53 -0.18 60 2 82 -2
30MAR26 97.50 P 0.00 0.00 0.00 0.79 -0.22 60 0 117 0
30MAR26 100.00 P 1.02 1.02 1.02 1.16 -0.25 60 1 82 0
30MAR26 102.50 P 1.80 1.80 1.70 1.64 -0.29 59 15 96 +5
30MAR26 105.00 P 2.13 2.15 2.13 2.25 -0.31 59 4 79 0
30MAR26 107.50 P 2.92 3.01 2.92 3.00 -0.35 59 9 46 0
30MAR26 110.00 P 3.90 4.28 3.90 3.89 -0.39 59 9 50 +4
30MAR26 112.50 P 4.90 4.90 4.90 4.93 -0.44 59 7 39 0
30MAR26 115.00 P 6.19 6.19 5.99 6.13 -0.60 58 86 94 +62
30MAR26 117.50 P 8.30 8.30 7.29 7.85 -0.24 61 91 184 +70
30MAR26 120.00 P 9.16 9.32 9.16 9.09 -0.55 58 4 77 0
30MAR26 122.50 P 0.00 0.00 0.00 10.94 -0.49 60 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 12.74 -0.34 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 14.68 -0.30 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 16.71 -0.25 60 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 18.82 -0.22 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.02 -0.18 60 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.28 -0.12 60 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.58 -0.11 60 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.94 -0.07 60 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.33 -0.04 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.03 58 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.18 -0.05 59 0 3 0
29APR26 77.50 P 0.00 0.00 0.00 0.26 -0.07 59 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.39 -0.07 59 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.56 -0.09 59 0 30 0
29APR26 85.00 P 0.88 0.88 0.80 0.77 -0.11 59 10 32 0
29APR26 87.50 P 0.00 0.00 0.00 1.05 -0.16 59 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 1.36 -0.21 58 0 47 0
29APR26 92.50 P 1.78 1.78 1.78 1.74 -0.22 58 1 42 +1
29APR26 95.00 P 2.10 2.10 2.10 2.25 -0.19 58 4 38 0
29APR26 97.50 P 2.83 2.83 2.72 2.81 -0.22 58 4 10 +1
29APR26 100.00 P 0.00 0.00 0.00 3.47 -0.23 58 0 70 0
29APR26 102.50 P 0.00 0.00 0.00 4.24 -0.26 58 0 78 0
29APR26 105.00 P 0.00 0.00 0.00 5.07 -0.27 58 0 40 0
29APR26 107.50 P 0.00 0.00 0.00 6.06 -0.28 58 0 24 0
29APR26 110.00 P 0.00 0.00 0.00 7.07 -0.44 57 0 32 0
29APR26 112.50 P 8.25 8.25 8.25 8.29 -0.44 57 1 38 0
29APR26 115.00 P 9.65 9.65 9.53 9.61 -0.43 58 5 50 +5
29APR26 117.50 P 11.18 11.18 10.94 11.14 -0.34 58 5 55 +5
29APR26 120.00 P 12.70 12.70 12.70 12.57 -0.46 58 3 35 0
29APR26 122.50 P 0.00 0.00 0.00 14.19 -0.48 58 0 16 0
29APR26 125.00 P 0.00 0.00 0.00 15.84 -0.61 58 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 17.72 -0.26 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.53 -0.26 59 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.44 -0.22 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.41 -0.22 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.42 -0.18 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.52 -0.17 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.63 -0.17 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.83 -0.12 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.38 -0.06 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.52 -0.08 57 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.72 -0.09 57 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.95 -0.12 57 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 1.24 -0.12 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.60 -0.15 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 2.00 -0.16 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 2.43 -0.19 56 0 46 0
28MAY26 92.50 P 3.00 3.00 3.00 2.95 -0.20 56 1 59 -1
28MAY26 95.00 P 0.00 0.00 0.00 3.60 -0.22 56 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 4.27 -0.23 56 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 5.08 -0.26 56 0 156 0
28MAY26 102.50 P 0.00 0.00 0.00 5.92 -0.27 56 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 6.89 -0.32 56 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.92 -0.39 56 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 9.12 -0.38 56 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 10.35 -0.43 56 0 0 0
28MAY26 115.00 P 11.54 11.54 11.54 11.70 -0.43 56 15 15 +15
28MAY26 117.50 P 0.00 0.00 0.00 13.03 -0.53 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 14.55 -0.40 56 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 16.15 -0.40 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.89 -0.38 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 19.62 -0.31 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.43 -0.45 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.25 -0.28 57 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.10 - 57 0 0 -
28MAY26 137.50 P 0.00 0.00 0.00 27.08 - 57 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.80 -0.06 56 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 1.03 -0.09 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.33 -0.09 56 0 38 0
29JUN26 80.00 P 0.00 0.00 0.00 1.67 -0.11 56 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 2.08 -0.11 56 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.53 -0.14 56 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 3.08 -0.14 56 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 3.65 -0.17 56 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 4.36 -0.10 56 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 4.95 -0.20 55 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 5.75 -0.19 55 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 6.61 -0.19 55 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 7.54 -0.26 55 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 8.59 -0.28 55 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 9.74 -0.28 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 10.99 -0.25 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.21 -0.33 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 13.57 -0.34 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 15.11 -0.41 56 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 16.63 -0.40 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.22 -0.40 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 19.87 -0.40 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.51 -0.22 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.18 -0.22 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.01 -0.20 56 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.85 -0.20 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.69 -0.20 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.64 -0.16 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.63 -0.17 56 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.62 -0.17 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.60 -0.05 57 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.05 -0.06 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.64 -0.06 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.22 -0.06 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.87 -0.07 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.62 -0.07 57 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 6.37 -0.07 57 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 7.20 -0.08 57 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.13 -0.08 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.79 -0.08 56 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.75 -0.13 56 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 10.84 -0.11 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 11.92 -0.16 56 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.02 -0.26 56 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 14.27 -0.27 56 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.55 -0.31 56 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 16.86 -0.38 56 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 18.29 -0.39 56 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 19.77 -0.40 56 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 21.35 -0.36 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 22.90 -0.31 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 24.52 -0.40 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.19 -0.40 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.91 -0.40 56 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.67 -0.40 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.59 -0.08 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.38 -0.07 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.25 -0.07 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.12 -0.07 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.00 -0.07 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.05 -0.13 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.65 -0.14 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.30 -0.16 55 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 6.07 -0.16 55 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.84 -0.17 55 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.62 -0.18 55 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.57 -0.19 55 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.52 -0.19 55 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.47 -0.20 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.19 -0.18 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 12.28 -0.21 54 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 13.39 -0.21 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 14.51 -0.21 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 15.75 -0.33 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.06 -0.33 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 18.42 -0.28 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.82 -0.29 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.27 -0.30 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.75 -0.38 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.32 -0.31 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 25.86 -0.51 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.48 -0.53 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.14 -0.54 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.86 -0.53 55 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 32.59 -0.55 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.36 -0.56 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.16 -0.58 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.00 -0.58 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.86 -0.60 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.76 -0.60 55 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.06 -0.20 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.75 -0.24 53 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.53 -0.24 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.31 -0.25 53 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.10 -0.28 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.92 -0.21 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.90 -0.23 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.88 -0.26 53 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.91 -0.29 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.98 -0.31 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.13 -0.33 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.29 -0.35 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.50 -0.37 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.80 -0.38 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.13 -0.41 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.51 -0.43 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.94 -0.44 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.41 -0.46 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.90 -0.50 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.90 -0.25 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.50 -0.07 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.04 -0.16 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.30 -0.57 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.00 -0.57 53 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.72 - 53 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 36.47 - 53 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 38.26 - 54 0 0 -
TOTAL PUT 277 4,781 +165
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$ 133.20
13MAR26 105.00 C 0.00 0.00 0.00 28.25 -0.49 135 0 150 0
13MAR26 107.50 C 0.00 0.00 0.00 25.72 -0.90 99 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 23.22 -0.93 89 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 20.72 -0.93 79 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 18.22 -0.86 69 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 15.72 -0.79 59 0 0 0
13MAR26 120.00 C 14.70 14.70 14.70 13.27 -0.69 69 1 3 0
13MAR26 122.50 C 0.00 0.00 0.00 10.73 -0.71 47 0 150 0
13MAR26 125.00 C 0.00 0.00 0.00 8.35 -0.66 54 0 145 0
13MAR26 127.50 C 7.65 7.65 5.80 5.77 -0.98 33 34 2,183 -29
13MAR26 130.00 C 5.30 5.70 3.50 3.76 -1.00 43 131 915 -97
13MAR26 132.50 C 4.27 4.27 2.02 2.17 -0.96 45 535 970 -53
13MAR26 135.00 C 1.90 2.85 0.95 1.08 -0.82 46 4,055 6,234 +1,413
13MAR26 137.50 C 1.55 1.55 0.41 0.46 -0.60 46 1,416 1,668 -122
13MAR26 140.00 C 0.69 0.88 0.21 0.17 -0.37 47 1,334 2,613 +8
13MAR26 142.50 C 0.31 0.33 0.09 0.05 -0.20 47 138 972 +67
13MAR26 145.00 C 0.25 0.25 0.05 0.02 -0.09 50 149 1,044 -8
13MAR26 147.50 C 0.10 0.10 0.04 0.01 -0.04 54 110 1,054 0
13MAR26 150.00 C 0.02 0.02 0.02 0.01 -0.01 62 84 554 +84
13MAR26 152.50 C 0.06 0.06 0.06 0.01 0.00 69 1 158 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 502 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 114 0
20MAR26 105.00 C 0.00 0.00 0.00 28.28 -0.56 57 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 25.81 -0.81 59 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 23.35 -0.80 59 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 20.93 -0.72 59 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 18.55 -0.53 59 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 16.25 -0.36 59 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 13.71 -1.14 50 0 0 0
20MAR26 122.50 C 0.00 0.00 0.00 12.01 -0.65 60 0 10 0
20MAR26 125.00 C 0.00 0.00 0.00 9.94 -0.67 57 0 95 0
20MAR26 127.50 C 0.00 0.00 0.00 8.02 -0.82 55 0 165 0
20MAR26 130.00 C 7.30 7.54 6.85 6.58 -0.72 57 31 210 +6
20MAR26 132.50 C 6.00 6.58 5.23 5.20 -0.64 57 120 345 +108
20MAR26 135.00 C 4.60 5.40 3.98 4.05 -0.62 57 333 592 +118
20MAR26 137.50 C 4.29 4.29 3.10 3.14 -0.44 58 252 568 +174
20MAR26 140.00 C 2.70 3.30 2.26 2.34 -0.44 58 218 580 +14
20MAR26 142.50 C 2.16 2.46 1.77 1.77 -0.32 59 526 907 +485
20MAR26 145.00 C 1.89 1.89 1.30 1.30 -0.25 59 199 193 +97
20MAR26 147.50 C 1.20 1.30 0.93 0.93 -0.20 59 81 498 +52
20MAR26 150.00 C 0.87 1.08 0.86 0.66 -0.15 59 13 568 +4
20MAR26 152.50 C 0.66 0.80 0.53 0.45 -0.12 59 105 485 +6
20MAR26 155.00 C 0.49 0.60 0.35 0.30 - 59 314 310 -
30MAR26 65.00 C 0.00 0.00 0.00 68.29 -0.42 96 0 1,281 0
30MAR26 67.50 C 0.00 0.00 0.00 65.79 -0.42 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 63.29 -0.43 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 60.80 -0.43 81 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 58.30 -0.43 0 0 754 0
30MAR26 77.50 C 0.00 0.00 0.00 55.80 -0.62 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 53.31 -0.43 69 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 50.81 -0.58 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 48.31 -0.44 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 45.82 -0.44 57 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 43.32 -0.46 0 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 40.83 -0.47 54 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 38.23 -0.72 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 35.84 -0.66 48 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 33.36 -0.64 50 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 30.89 -0.65 50 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 28.43 -0.68 50 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 25.81 -0.88 0 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 23.61 -0.54 50 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 21.27 -0.38 50 0 1,753 0
30MAR26 115.00 C 19.34 19.34 19.34 19.00 -0.34 50 1 1,643 -1
30MAR26 117.50 C 17.22 17.22 17.22 16.73 -0.95 48 1 723 0
30MAR26 120.00 C 15.77 15.77 15.77 14.63 -0.85 48 1 3,250 -1
30MAR26 122.50 C 0.00 0.00 0.00 12.67 -0.82 48 0 625 0
30MAR26 125.00 C 11.59 11.59 10.80 10.86 -0.73 48 59 8,188 +50
30MAR26 127.50 C 9.78 9.88 9.78 9.18 -0.67 48 7 2,180 -5
30MAR26 130.00 C 8.50 9.00 7.60 7.68 -0.62 48 670 15,871 -626
30MAR26 132.50 C 7.50 7.76 6.32 6.37 -0.58 49 919 1,955 +579
30MAR26 135.00 C 6.37 6.51 5.13 5.25 -0.51 49 732 12,459 +132
30MAR26 137.50 C 4.92 5.32 4.25 4.25 -0.47 49 773 3,460 +301
30MAR26 140.00 C 4.10 4.41 3.34 3.40 -0.42 49 1,663 13,029 -110
30MAR26 142.50 C 3.39 3.52 2.68 2.72 -0.33 49 344 2,983 +177
30MAR26 145.00 C 2.91 2.91 2.10 2.16 -0.25 50 778 5,973 -76
30MAR26 147.50 C 1.93 2.20 1.72 1.70 -0.19 50 275 4,054 +91
30MAR26 150.00 C 1.85 1.86 1.30 1.31 -0.15 50 2,215 15,083 -796
30MAR26 152.50 C 1.15 1.42 1.02 1.00 -0.12 50 1,297 4,789 -133
30MAR26 155.00 C 0.90 1.11 0.83 0.75 -0.10 50 242 5,147 +69
30MAR26 157.50 C 0.72 0.90 0.65 0.56 -0.08 50 417 4,075 +55
30MAR26 160.00 C 0.58 0.72 0.49 0.41 -0.06 50 558 19,704 +28
30MAR26 162.50 C 0.50 0.57 0.41 0.30 -0.05 50 81 4,675 -2
30MAR26 165.00 C 0.34 0.41 0.34 0.21 -0.04 50 48 19,830 -22
30MAR26 167.50 C 0.28 0.37 0.27 0.15 -0.03 50 77 12,055 -37
30MAR26 170.00 C 0.24 0.30 0.24 0.11 -0.02 50 146 18,079 +62
30MAR26 172.50 C 0.22 0.23 0.22 0.08 -0.02 50 12 9,095 0
30MAR26 175.00 C 0.18 0.18 0.16 0.06 -0.01 51 966 12,432 -966
30MAR26 177.50 C 0.15 0.15 0.15 0.04 -0.01 50 9 9,454 0
30MAR26 180.00 C 0.12 0.15 0.12 0.03 -0.01 51 30 16,514 -28
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 6,641 0
30MAR26 185.00 C 0.05 0.05 0.05 0.01 -0.01 49 4 7,686 -4
30MAR26 187.50 C 0.09 0.09 0.09 0.01 0.00 51 1 3,936 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16,800 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5,985 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,156 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,619 0
30MAR26 200.00 C 0.07 0.08 0.05 0.01 0.00 60 25 14,836 -15
30MAR26 205.00 C 0.06 0.06 0.04 0.01 0.00 63 16 2,641 +10
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,762 0
30MAR26 215.00 C 0.02 0.02 0.02 0.01 0.00 69 100 4,051 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,545 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 78 1 1,080 +1
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 81 5 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 169 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 96 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 103 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 105 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 111 0 955 0
29APR26 80.00 C 0.00 0.00 0.00 53.50 -0.59 52 0 8 0
29APR26 82.50 C 0.00 0.00 0.00 51.04 -0.64 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.36 -1.00 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 46.18 -0.74 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 43.72 -0.59 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 41.27 -0.62 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 38.85 -0.76 52 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 36.20 -0.99 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 34.08 -0.76 50 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 31.60 -0.80 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.25 -0.68 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 26.98 -0.64 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 24.56 -0.74 42 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 22.57 -0.85 44 0 0 0
29APR26 115.00 C 21.60 21.60 21.60 20.12 -1.12 40 4 36 -4
29APR26 117.50 C 0.00 0.00 0.00 18.45 -0.56 43 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 16.75 -0.53 44 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 14.72 -0.56 42 0 34 0
29APR26 125.00 C 14.50 14.50 14.50 13.00 -0.68 42 3 199 -3
29APR26 127.50 C 12.15 12.15 11.31 11.31 -0.80 41 16 227 -5
29APR26 130.00 C 11.89 11.89 9.93 9.95 -0.82 41 53 5,229 -12
29APR26 132.50 C 9.42 9.50 9.04 8.78 -0.49 42 12 1,269 -11
29APR26 135.00 C 8.21 8.30 7.48 7.74 -0.47 42 106 1,174 -14
29APR26 137.50 C 7.10 7.89 6.64 6.72 -0.38 43 85 733 -64
29APR26 140.00 C 6.10 6.79 5.66 5.75 -0.39 42 282 1,603 -105
29APR26 142.50 C 5.38 5.85 4.93 4.98 -0.30 43 182 899 -94
29APR26 145.00 C 4.70 5.05 4.20 4.22 -0.29 43 94 3,219 -2
29APR26 147.50 C 3.90 4.46 3.64 3.65 -0.18 43 79 1,826 +7
29APR26 150.00 C 3.48 3.80 3.06 3.07 -0.17 43 352 2,777 -66
29APR26 152.50 C 2.86 3.30 2.65 2.58 -0.15 43 18 1,641 -1
29APR26 155.00 C 2.60 2.72 2.23 2.15 -0.14 43 53 5,743 +40
29APR26 157.50 C 2.11 2.23 2.00 1.78 -0.13 43 132 1,382 +1
29APR26 160.00 C 2.00 2.10 1.60 1.48 -0.10 43 438 5,664 -254
29APR26 162.50 C 1.51 1.55 1.39 1.22 -0.09 43 4 1,796 0
29APR26 165.00 C 1.37 1.54 1.21 1.00 -0.08 43 31 3,824 -9
29APR26 167.50 C 1.20 1.20 1.01 0.81 -0.08 43 36 1,495 +34
29APR26 170.00 C 0.94 1.08 0.85 0.66 -0.06 43 49 5,242 0
29APR26 172.50 C 0.00 0.00 0.00 0.54 -0.05 43 0 3,451 0
29APR26 175.00 C 0.72 0.72 0.65 0.43 -0.05 43 15 1,715 -8
29APR26 177.50 C 0.00 0.00 0.00 0.35 -0.04 43 0 382 0
29APR26 180.00 C 0.54 0.59 0.45 0.28 -0.03 43 66 5,838 0
29APR26 182.50 C 0.00 0.00 0.00 0.22 -0.03 42 0 564 0
29APR26 185.00 C 0.40 0.40 0.40 0.18 -0.02 43 2 941 -2
29APR26 187.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 913 0
29APR26 190.00 C 0.35 0.35 0.35 0.11 -0.02 42 2 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.05 0.00 43 0 1,703 0
29APR26 205.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.02 0.00 43 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29APR26 220.00 C 0.12 0.12 0.12 0.01 0.00 45 20 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 533 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 59 0
29APR26 250.00 C 0.07 0.07 0.07 0.01 0.00 55 4 99 0
28MAY26 105.00 C 0.00 0.00 0.00 30.52 -0.38 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 28.08 -0.73 44 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.99 -0.60 44 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.98 -0.06 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.91 -0.22 42 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 20.09 -0.20 42 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 18.36 -0.19 42 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 16.73 -0.18 42 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 15.03 -0.48 42 0 531 0
28MAY26 127.50 C 0.00 0.00 0.00 13.62 -0.31 42 0 1,123 0
28MAY26 130.00 C 13.40 13.40 12.79 12.33 -0.47 42 93 1,018 0
28MAY26 132.50 C 12.14 12.66 11.55 11.08 -0.39 42 54 1,141 +42
28MAY26 135.00 C 11.50 11.50 9.99 9.96 -0.34 42 9 1,511 +3
28MAY26 137.50 C 9.30 9.48 9.30 8.93 -0.37 42 211 1,600 +60
28MAY26 140.00 C 8.42 8.55 7.90 8.02 -0.29 42 68 1,167 -29
28MAY26 142.50 C 7.58 7.58 7.46 7.16 -0.23 43 208 213 +74
28MAY26 145.00 C 6.76 6.76 6.76 6.38 -0.17 43 136 671 -37
28MAY26 147.50 C 0.00 0.00 0.00 5.72 -0.07 43 0 940 0
28MAY26 150.00 C 5.33 5.77 5.00 5.00 -0.10 43 724 1,396 -564
28MAY26 152.50 C 4.86 5.27 4.62 4.44 -0.05 43 99 616 -21
28MAY26 155.00 C 4.59 4.59 4.25 3.89 -0.04 43 26 948 0
28MAY26 157.50 C 4.00 4.00 3.77 3.41 -0.03 43 68 607 +31
28MAY26 160.00 C 3.30 3.70 3.20 2.97 -0.03 43 111 1,657 +57
28MAY26 162.50 C 3.20 3.20 3.20 2.59 -0.02 43 2 461 +2
28MAY26 165.00 C 2.60 2.99 2.60 2.25 -0.02 43 20 653 +1
28MAY26 167.50 C 0.00 0.00 0.00 1.95 -0.02 43 0 652 0
28MAY26 170.00 C 2.08 2.08 2.08 1.69 -0.01 43 50 1,369 +50
28MAY26 172.50 C 0.00 0.00 0.00 1.46 -0.01 43 0 417 0
28MAY26 175.00 C 0.00 0.00 0.00 1.26 -0.01 43 0 201 0
28MAY26 177.50 C 0.00 0.00 0.00 1.08 -0.01 43 0 243 0
28MAY26 180.00 C 1.30 1.30 1.30 0.93 -0.01 43 17 173 -17
28MAY26 182.50 C 1.15 1.20 1.11 0.80 0.00 43 155 919 +24
28MAY26 185.00 C 1.03 1.20 1.03 0.68 -0.01 43 3 1,556 0
28MAY26 187.50 C 0.00 0.00 0.00 0.58 -0.01 42 0 454 0
28MAY26 190.00 C 0.90 0.90 0.80 0.50 0.00 43 11 1,362 +3
28MAY26 192.50 C 0.00 0.00 0.00 0.42 -0.01 42 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.36 0.00 42 0 1,226 0
28MAY26 197.50 C 0.63 0.63 0.63 0.31 0.00 43 3 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.26 0.00 42 0 263 0
28MAY26 205.00 C 0.00 0.00 0.00 0.19 0.00 43 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.13 0.00 42 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.10 0.00 43 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.07 0.00 43 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.05 0.00 43 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 0.00 43 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 0.00 43 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 0.00 43 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 54.19 -0.81 56 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 51.84 -0.71 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 49.37 -0.81 53 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 46.98 -0.74 51 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 44.60 -0.83 50 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 42.24 -0.83 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 39.90 -0.73 47 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 37.60 -0.81 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 35.75 -0.41 49 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 33.16 -0.79 45 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 31.33 -0.41 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 29.25 -0.39 46 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 27.21 -0.35 45 0 110 0
29JUN26 112.50 C 0.00 0.00 0.00 24.65 -0.92 41 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 23.38 +0.37 44 0 3,598 0
29JUN26 117.50 C 0.00 0.00 0.00 21.09 -0.20 41 0 1,016 0
29JUN26 120.00 C 20.60 20.60 19.65 19.40 -0.20 41 33 3,271 +4
29JUN26 122.50 C 0.00 0.00 0.00 17.87 -0.17 41 0 639 0
29JUN26 125.00 C 17.03 17.03 17.03 16.48 -0.55 42 1 4,129 +1
29JUN26 127.50 C 17.08 17.08 15.77 15.12 -0.39 42 3 2,476 0
29JUN26 130.00 C 14.66 15.35 14.26 13.80 -0.34 42 6 5,188 0
29JUN26 132.50 C 0.00 0.00 0.00 12.60 -0.35 42 0 1,208 0
29JUN26 135.00 C 12.46 12.46 11.62 11.48 -0.33 42 454 5,290 +51
29JUN26 137.50 C 10.59 10.59 10.59 10.48 -0.21 42 11 2,032 0
29JUN26 140.00 C 10.00 10.06 9.90 9.52 -0.18 42 6 3,626 +1
29JUN26 142.50 C 9.33 9.33 8.99 8.67 -0.10 42 100 4,300 -100
29JUN26 145.00 C 8.31 8.81 7.80 7.80 -0.07 42 232 1,948 -222
29JUN26 147.50 C 7.47 7.81 7.44 7.05 -0.07 42 428 1,447 -75
29JUN26 150.00 C 7.00 7.30 6.50 6.32 -0.07 42 1,104 17,496 -864
29JUN26 152.50 C 6.21 6.21 6.20 5.67 -0.05 42 80 795 +80
29JUN26 155.00 C 5.60 5.60 5.42 5.10 -0.05 42 311 1,450 +272
29JUN26 157.50 C 4.82 4.83 4.82 4.53 -0.06 42 2 1,711 +2
29JUN26 160.00 C 4.65 5.00 4.43 4.06 -0.03 42 816 15,485 +266
29JUN26 162.50 C 4.08 4.08 4.01 3.63 -0.04 42 25 2,155 +25
29JUN26 165.00 C 3.85 3.85 3.85 3.21 -0.03 42 500 3,602 +286
29JUN26 167.50 C 0.00 0.00 0.00 2.86 -0.03 42 0 983 0
29JUN26 170.00 C 3.22 3.39 2.97 2.55 -0.03 42 470 6,730 +369
29JUN26 172.50 C 0.00 0.00 0.00 2.25 -0.02 42 0 3,406 0
29JUN26 175.00 C 2.84 2.84 2.84 1.99 -0.02 42 14 8,079 +14
29JUN26 177.50 C 0.00 0.00 0.00 1.77 -0.02 41 0 821 0
29JUN26 180.00 C 2.09 2.19 2.04 1.56 -0.01 41 24 7,931 +3
29JUN26 182.50 C 1.95 1.95 1.95 1.37 0.00 42 10 1,302 0
29JUN26 185.00 C 1.90 1.90 1.90 1.22 -0.01 41 3 7,482 -1
29JUN26 187.50 C 0.00 0.00 0.00 1.07 -0.01 41 0 1,332 0
29JUN26 190.00 C 1.55 1.55 1.41 0.92 -0.01 41 6 7,917 0
29JUN26 192.50 C 1.28 1.28 1.28 0.83 0.00 42 10 638 0
29JUN26 195.00 C 1.30 1.30 1.20 0.73 0.00 41 22 523 +19
29JUN26 197.50 C 0.00 0.00 0.00 0.63 -0.01 41 0 711 0
29JUN26 200.00 C 1.03 1.10 0.98 0.55 0.00 41 124 1,939 +56
29JUN26 205.00 C 0.00 0.00 0.00 0.43 0.00 41 0 1,227 0
29JUN26 210.00 C 0.75 0.75 0.75 0.32 0.00 41 1 1,304 -1
29JUN26 215.00 C 0.00 0.00 0.00 0.25 0.00 41 0 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.19 0.00 41 0 817 0
29JUN26 225.00 C 0.55 0.55 0.55 0.14 0.00 41 10 425 0
29JUN26 230.00 C 0.55 0.55 0.55 0.11 0.00 42 4 807 -4
29JUN26 235.00 C 0.00 0.00 0.00 0.08 0.00 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 0.00 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1,980 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 0.00 42 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 0.00 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 0.18 0.18 0.18 0.01 0.00 43 2 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,747 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 381 0
29SEP26 80.00 C 0.00 0.00 0.00 54.69 -0.62 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.38 -0.61 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.10 -0.73 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.85 -0.72 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.94 -0.30 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.77 -0.29 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 41.65 -0.31 46 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 39.57 -0.27 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 37.19 -0.61 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 35.28 -0.62 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.65 -0.24 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.52 -0.60 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 29.97 -0.23 43 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 28.38 -0.22 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 26.28 -0.57 42 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 25.11 -0.08 43 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 23.65 -0.16 43 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 22.18 +0.45 42 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 20.79 -0.18 42 0 314 0
29SEP26 127.50 C 0.00 0.00 0.00 18.96 -0.17 41 0 640 0
29SEP26 130.00 C 18.60 18.60 18.60 17.73 -0.17 41 1 7,421 0
29SEP26 132.50 C 17.30 17.30 17.30 16.81 -0.39 41 1 692 0
29SEP26 135.00 C 0.00 0.00 0.00 15.74 -0.40 41 0 171 0
29SEP26 137.50 C 14.85 15.00 14.71 14.78 -0.30 41 240 1,089 +2
29SEP26 140.00 C 0.00 0.00 0.00 13.85 -0.17 42 1,200 5,162 +1,200
29SEP26 142.50 C 0.00 0.00 0.00 12.99 -0.12 42 0 2,011 0
29SEP26 145.00 C 0.00 0.00 0.00 12.12 -0.12 42 0 7,096 0
29SEP26 147.50 C 0.00 0.00 0.00 11.25 -0.12 41 0 2,750 0
29SEP26 150.00 C 10.88 10.88 10.55 10.45 -0.10 41 23 1,285 -21
29SEP26 152.50 C 0.00 0.00 0.00 9.76 -0.10 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 9.07 -0.10 41 0 5,535 0
29SEP26 157.50 C 9.00 9.26 9.00 8.38 -0.10 41 3 1,075 +1
29SEP26 160.00 C 8.15 8.50 8.15 7.79 -0.08 41 2 7,506 -1
29SEP26 162.50 C 8.00 8.00 7.55 7.25 -0.08 41 6 468 0
29SEP26 165.00 C 7.49 8.00 7.48 6.72 -0.08 41 150 3,255 +59
29SEP26 167.50 C 0.00 0.00 0.00 6.19 -0.07 41 0 1,322 0
29SEP26 170.00 C 6.40 6.40 6.40 5.74 -0.06 41 4 2,695 +4
29SEP26 172.50 C 0.00 0.00 0.00 5.34 -0.06 41 0 1,145 0
29SEP26 175.00 C 0.00 0.00 0.00 4.94 -0.06 41 0 6,885 0
29SEP26 177.50 C 0.00 0.00 0.00 4.54 -0.06 41 0 3,795 0
29SEP26 180.00 C 5.00 5.15 4.97 4.19 -0.04 41 18 5,340 0
29SEP26 182.50 C 0.00 0.00 0.00 3.90 -0.04 41 0 645 0
29SEP26 185.00 C 0.00 0.00 0.00 3.61 -0.04 41 0 2,002 0
29SEP26 187.50 C 4.21 4.34 4.16 3.32 -0.04 41 6 612 +3
29SEP26 190.00 C 4.08 4.08 4.08 3.03 -0.05 41 2 721 +1
29SEP26 192.50 C 3.71 3.71 3.71 2.82 -0.03 41 15 198 -15
29SEP26 195.00 C 0.00 0.00 0.00 2.62 -0.03 41 1 187 +1
29SEP26 197.50 C 3.23 3.27 3.23 2.41 -0.04 41 2 392 -2
29SEP26 200.00 C 3.10 3.16 3.10 2.21 -0.03 41 5 6,096 -3
29SEP26 205.00 C 0.00 0.00 0.00 1.88 -0.02 41 0 131 0
29SEP26 210.00 C 0.00 0.00 0.00 1.60 -0.02 41 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.33 -0.02 41 0 246 0
29SEP26 220.00 C 0.00 0.00 0.00 1.15 -0.01 41 0 3,946 0
29SEP26 225.00 C 0.00 0.00 0.00 0.97 -0.01 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.81 -0.01 41 0 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.70 -0.01 41 0 1,081 0
29SEP26 240.00 C 1.28 1.28 1.28 0.58 -0.01 41 30 2,547 0
29SEP26 245.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.41 0.00 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.35 -0.01 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.29 0.00 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.25 0.00 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.21 0.00 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.17 0.00 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.15 0.00 41 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.13 0.00 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.11 0.00 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.09 0.00 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.08 0.00 41 0 323 0
30DEC26 80.00 C 0.00 0.00 0.00 56.19 -0.57 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 54.03 -0.49 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 51.83 -0.47 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 49.98 -0.20 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.65 -0.42 46 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 45.85 -0.17 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.88 -0.17 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 41.92 -0.17 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.89 -0.32 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.97 -0.44 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 36.19 -0.41 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 34.56 -0.34 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.10 -0.17 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 31.56 -0.09 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.04 -0.05 43 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 28.27 -0.36 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.18 0.00 43 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 25.68 -0.11 42 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 24.13 -0.36 42 0 91 0
30DEC26 127.50 C 0.00 0.00 0.00 23.24 +0.01 42 0 454 0
30DEC26 130.00 C 21.50 21.50 21.50 21.50 -0.54 41 20 2,127 -20
30DEC26 132.50 C 0.00 0.00 0.00 20.63 -0.23 42 0 488 0
30DEC26 135.00 C 20.32 20.52 19.62 19.57 -0.25 41 88 141 +83
30DEC26 137.50 C 19.18 19.18 19.04 18.57 -0.22 41 115 158 +111
30DEC26 140.00 C 18.10 18.10 18.04 17.68 -0.08 42 100 588 +83
30DEC26 142.50 C 17.12 17.30 16.86 16.78 +0.04 42 156 473 +24
30DEC26 145.00 C 16.40 16.40 16.40 15.94 +0.04 42 1 690 0
30DEC26 147.50 C 15.38 15.38 15.38 15.11 +0.06 42 1 1,170 +1
30DEC26 150.00 C 15.65 15.65 14.30 14.27 +0.06 42 589 5,638 +277
30DEC26 152.50 C 14.19 14.23 14.06 13.42 +0.05 42 34 105 -34
30DEC26 155.00 C 13.30 13.54 13.29 12.73 +0.07 42 134 1,699 +53
30DEC26 157.50 C 0.00 0.00 0.00 12.06 +0.07 42 0 549 0
30DEC26 160.00 C 11.88 12.33 11.56 11.39 +0.07 42 1,520 2,882 +1,416
30DEC26 162.50 C 0.00 0.00 0.00 10.73 +0.08 41 0 224 0
30DEC26 165.00 C 0.00 0.00 0.00 10.08 +0.08 41 0 499 0
30DEC26 167.50 C 0.00 0.00 0.00 9.56 +0.07 41 0 1,166 0
30DEC26 170.00 C 0.00 0.00 0.00 9.05 +0.08 41 0 13,375 0
30DEC26 172.50 C 0.00 0.00 0.00 8.54 +0.08 41 0 1,095 0
30DEC26 175.00 C 8.63 8.63 8.63 8.02 +0.08 41 3 522 0
30DEC26 177.50 C 0.00 0.00 0.00 7.52 +0.08 41 0 680 0
30DEC26 180.00 C 8.13 8.18 7.70 7.13 +0.08 41 23 2,189 -1
30DEC26 182.50 C 0.00 0.00 0.00 6.75 +0.08 41 0 480 0
30DEC26 185.00 C 0.00 0.00 0.00 6.37 +0.08 41 0 379 0
30DEC26 187.50 C 0.00 0.00 0.00 5.99 +0.09 41 0 64 0
30DEC26 190.00 C 0.00 0.00 0.00 5.61 +0.09 41 0 742 0
30DEC26 192.50 C 0.00 0.00 0.00 5.28 +0.07 41 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 5.01 +0.08 41 0 143 0
30DEC26 197.50 C 0.00 0.00 0.00 4.73 +0.08 41 0 100 0
30DEC26 200.00 C 0.00 0.00 0.00 4.46 +0.08 41 0 251 0
30DEC26 205.00 C 0.00 0.00 0.00 3.91 +0.09 41 0 113 0
30DEC26 210.00 C 4.59 4.59 4.55 3.49 +0.06 41 2 233 0
30DEC26 215.00 C 0.00 0.00 0.00 3.11 +0.07 41 0 151 0
30DEC26 220.00 C 3.79 3.79 3.79 2.73 +0.08 41 1 141 0
30DEC26 225.00 C 0.00 0.00 0.00 2.43 +0.06 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 2.17 +0.06 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.91 +0.06 41 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.67 +0.04 41 0 175 0
30DEC26 245.00 C 0.00 0.00 0.00 1.46 0.00 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.33 +0.04 41 0 38 0
30DEC26 255.00 C 0.00 0.00 0.00 1.13 +0.05 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 1.00 0.00 41 0 43 0
30DEC26 265.00 C 1.38 1.38 1.38 0.93 +0.06 41 3 182 +3
30DEC26 270.00 C 0.00 0.00 0.00 0.80 +0.04 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.69 +0.03 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.62 +0.03 41 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 0.56 +0.01 41 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 55 0
30DEC26 295.00 C 1.10 1.12 1.10 0.43 +0.02 41 4 10 +4
30DEC26 300.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 1,781 0
30MAR27 105.00 C 0.00 0.00 0.00 38.91 -0.15 43 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 37.31 -0.15 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.38 -0.48 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.20 -0.05 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 32.80 -0.02 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.35 -0.03 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.98 -0.12 42 0 88 0
30MAR27 122.50 C 0.00 0.00 0.00 28.68 +0.03 42 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 27.48 -0.07 42 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 25.88 -0.45 41 0 3,313 0
30MAR27 130.00 C 26.39 26.39 26.39 24.77 -0.38 41 1 2,132 +1
30MAR27 132.50 C 0.00 0.00 0.00 23.19 -0.78 41 0 139 0
30MAR27 135.00 C 24.50 24.50 24.50 22.71 -0.25 41 1 161 0
30MAR27 137.50 C 23.09 23.09 21.51 21.72 -0.23 41 8 7 +4
30MAR27 140.00 C 0.00 0.00 0.00 20.78 -0.16 42 0 48 0
30MAR27 142.50 C 0.00 0.00 0.00 19.88 -0.05 42 0 60 0
30MAR27 145.00 C 0.00 0.00 0.00 18.98 -0.03 42 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 18.16 -0.03 42 0 39 0
30MAR27 150.00 C 18.00 18.00 17.80 17.34 -0.03 42 60 144 +49
30MAR27 152.50 C 0.00 0.00 0.00 16.52 -0.03 41 0 109 0
30MAR27 155.00 C 0.00 0.00 0.00 15.70 -0.02 41 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 14.98 -0.01 41 0 49 0
30MAR27 160.00 C 0.00 0.00 0.00 14.33 -0.01 41 0 82 0
30MAR27 162.50 C 14.41 14.41 14.41 13.68 0.00 41 10 260 +10
30MAR27 165.00 C 13.60 14.20 13.06 13.03 0.00 41 19 826 +18
TOTAL CALL 36,273 761,081 +3,660
13MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 118 0 62 0
13MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 107 0 230 0
13MAR26 110.00 P 0.01 0.01 0.01 0.01 0.00 97 150 424 0
13MAR26 112.50 P 0.01 0.01 0.01 0.01 0.00 86 100 233 0
13MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 199 0
13MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 66 0 309 0
13MAR26 120.00 P 0.03 0.06 0.03 0.01 -0.02 56 29 1,085 -13
13MAR26 122.50 P 0.08 0.10 0.05 0.02 -0.06 50 133 1,841 -12
13MAR26 125.00 P 0.18 0.20 0.10 0.06 -0.16 47 634 2,166 -296
13MAR26 127.50 P 0.30 0.40 0.20 0.23 -0.31 47 346 2,013 +171
13MAR26 130.00 P 0.52 0.93 0.40 0.68 -0.38 47 1,001 1,771 +35
13MAR26 132.50 P 1.10 1.91 0.90 1.56 -0.39 48 909 1,107 +54
13MAR26 135.00 P 2.22 3.35 1.94 2.98 -0.24 49 209 533 +31
13MAR26 137.50 P 4.22 5.08 3.50 4.90 +0.02 52 48 1,470 -2
13MAR26 140.00 P 6.50 6.97 5.35 6.88 +0.09 41 200 99 0
13MAR26 142.50 P 8.59 8.59 8.59 9.36 +0.14 50 1 29 -1
13MAR26 145.00 P 11.58 11.58 11.58 12.13 +0.55 84 3 20 0
13MAR26 147.50 P 14.31 14.31 14.31 14.30 +0.28 0 1 11 -1
13MAR26 150.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 -9
13MAR26 152.50 P 0.00 0.00 0.00 19.30 +0.30 0 0 12 -13
13MAR26 155.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 1 -67
13MAR26 157.50 P 0.00 0.00 0.00 24.54 +0.54 132 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 26.80 +0.30 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 29.58 +0.58 156 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 32.00 +0.50 156 0 0 0
20MAR26 105.00 P 0.11 0.11 0.11 0.02 -0.01 60 100 114 +100
20MAR26 107.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 11 0
20MAR26 110.00 P 0.23 0.23 0.23 0.08 -0.02 59 3 85 +3
20MAR26 112.50 P 0.27 0.29 0.25 0.16 -0.03 59 10 146 +8
20MAR26 115.00 P 0.45 0.50 0.42 0.28 -0.05 59 13 131 +13
20MAR26 117.50 P 0.58 0.68 0.58 0.49 -0.06 59 6 72 +2
20MAR26 120.00 P 0.74 0.99 0.66 0.79 -0.08 59 71 228 +48
20MAR26 122.50 P 1.08 1.42 0.95 1.22 -0.09 59 233 1,156 +156
20MAR26 125.00 P 1.51 2.00 1.51 1.81 -0.04 60 245 925 +165
20MAR26 127.50 P 2.28 2.68 2.08 2.57 +0.05 60 81 109 +42
20MAR26 130.00 P 2.85 3.70 2.70 3.53 +0.11 60 326 566 +201
20MAR26 132.50 P 4.00 4.69 3.65 4.69 +0.17 60 100 167 +66
20MAR26 135.00 P 4.90 6.05 4.90 6.05 +0.24 61 260 317 +249
20MAR26 137.50 P 6.65 6.82 6.32 7.64 +0.36 61 120 84 +55
20MAR26 140.00 P 8.90 8.90 8.90 9.37 +0.21 62 2 4 +2
20MAR26 142.50 P 0.00 0.00 0.00 11.33 +0.61 64 0 1 0
20MAR26 145.00 P 0.00 0.00 0.00 13.39 +0.74 65 0 0 0
20MAR26 147.50 P 15.29 15.29 15.29 15.44 +0.73 65 1 4 +1
20MAR26 150.00 P 0.00 0.00 0.00 17.47 +0.38 61 0 9 0
20MAR26 152.50 P 0.00 0.00 0.00 19.67 +0.40 59 0 7 0
20MAR26 155.00 P 0.00 0.00 0.00 22.03 - 59 0 0 -
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 107 279 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,589 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5,785 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,100 0
30MAR26 90.00 P 0.02 0.06 0.02 0.01 0.00 61 170 8,103 +70
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,454 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,070 0
30MAR26 97.50 P 0.15 0.15 0.15 0.02 0.00 53 3 9,379 +3
30MAR26 100.00 P 0.21 0.21 0.21 0.03 0.00 51 2 28,574 +2
30MAR26 102.50 P 0.25 0.25 0.25 0.05 -0.01 50 400 2,792 +389
30MAR26 105.00 P 0.24 0.33 0.23 0.09 -0.01 50 128 9,786 +118
30MAR26 107.50 P 0.32 0.41 0.32 0.16 -0.01 50 142 5,087 +4
30MAR26 110.00 P 0.38 0.52 0.38 0.27 -0.02 50 304 17,875 -154
30MAR26 112.50 P 0.55 0.60 0.52 0.44 -0.02 50 123 3,679 +13
30MAR26 115.00 P 0.66 0.88 0.64 0.67 -0.03 50 507 7,426 +69
30MAR26 117.50 P 0.88 1.20 0.85 1.00 -0.03 50 317 7,074 +302
30MAR26 120.00 P 1.25 1.65 1.15 1.44 -0.03 50 643 15,588 -1
30MAR26 122.50 P 1.72 2.20 1.68 2.00 +0.03 50 520 7,923 -124
30MAR26 125.00 P 1.95 2.91 1.95 2.71 +0.08 50 681 16,110 +154
30MAR26 127.50 P 3.05 3.78 2.77 3.57 +0.17 51 488 7,596 -2
30MAR26 130.00 P 3.95 4.80 3.62 4.60 +0.25 51 1,771 22,743 -154
30MAR26 132.50 P 5.01 5.90 4.65 5.78 +0.28 51 643 46,345 -325
30MAR26 135.00 P 6.48 7.20 5.81 7.14 +0.33 51 374 21,214 -240
30MAR26 137.50 P 7.30 8.92 7.30 8.73 +0.47 52 3 10,419 +3
30MAR26 140.00 P 9.30 10.50 9.25 10.34 +0.51 52 548 16,254 -535
30MAR26 142.50 P 11.44 11.44 11.44 12.13 +0.53 52 2 7,848 -2
30MAR26 145.00 P 13.21 13.21 13.21 14.08 +0.49 52 2 12,455 -2
30MAR26 147.50 P 14.97 14.97 14.30 16.22 +0.69 54 2 7,980 -1
30MAR26 150.00 P 16.90 18.40 16.70 18.25 +0.54 54 184 14,584 -156
30MAR26 152.50 P 19.10 19.10 19.07 20.48 +0.92 55 35 6,136 -34
30MAR26 155.00 P 22.54 22.65 22.48 22.38 +0.38 50 100 8,658 -100
30MAR26 157.50 P 25.20 25.20 25.20 25.44 +0.24 63 4 3,143 0
30MAR26 160.00 P 27.00 27.00 27.00 27.87 +1.13 66 5 11,038 0
30MAR26 162.50 P 0.00 0.00 0.00 29.76 +0.60 58 0 3,202 0
30MAR26 165.00 P 32.00 32.00 32.00 32.14 +0.14 58 7 12,839 0
30MAR26 167.50 P 34.64 34.64 34.64 34.61 +0.54 61 6 2,094 -6
30MAR26 170.00 P 37.11 37.11 37.11 37.27 +0.74 68 5 6,494 -5
30MAR26 172.50 P 0.00 0.00 0.00 39.88 +0.87 74 0 539 0
30MAR26 175.00 P 40.60 42.00 40.60 43.05 +1.55 91 75 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 44.85 +0.85 80 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 47.37 +0.87 83 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 49.52 +0.52 75 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 52.03 +0.53 78 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 54.52 +0.52 80 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 57.37 +0.87 94 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 59.53 +0.53 85 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 62.02 +0.52 87 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 64.87 +0.87 102 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 67.02 +0.52 92 0 515 0
30MAR26 205.00 P 0.00 0.00 0.00 72.02 +0.52 97 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 77.02 +0.52 101 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 82.40 +0.90 120 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 87.03 +0.53 110 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 92.41 +0.91 129 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 97.37 +0.87 133 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 102.37 +0.87 137 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 107.38 +0.88 141 0 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 112.37 +0.87 144 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 117.41 +0.91 150 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 121.99 +0.49 134 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 127.37 +0.87 155 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 132.37 +0.87 159 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 137.40 +0.90 163 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 142.41 +0.91 167 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 147.37 +0.87 169 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 151.99 +0.49 153 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 157.40 +0.90 176 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 162.36 +0.86 178 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 166.98 +0.48 161 0 0 0
29APR26 80.00 P 0.14 0.15 0.14 0.01 0.00 48 102 1,772 +102
29APR26 82.50 P 0.17 0.17 0.17 0.01 0.00 45 45 180 -20
29APR26 85.00 P 0.17 0.17 0.17 0.01 0.00 43 6 468 +6
29APR26 87.50 P 0.21 0.24 0.21 0.02 0.00 43 9 748 0
29APR26 90.00 P 0.27 0.28 0.25 0.04 0.00 44 11 428 +11
29APR26 92.50 P 0.00 0.00 0.00 0.06 0.00 43 0 175 0
29APR26 95.00 P 0.41 0.41 0.41 0.10 0.00 43 2 397 +2
29APR26 97.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 409 0
29APR26 100.00 P 0.50 0.58 0.50 0.23 -0.01 43 5 1,712 +1
29APR26 102.50 P 0.69 0.69 0.69 0.35 -0.01 43 10 2,991 0
29APR26 105.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 2,444 0
29APR26 107.50 P 1.07 1.07 1.07 0.73 -0.01 43 10 1,982 -10
29APR26 110.00 P 1.08 1.24 1.08 1.00 -0.02 43 70 1,602 +63
29APR26 112.50 P 1.35 1.35 1.35 1.37 -0.02 43 32 1,989 0
29APR26 115.00 P 1.66 2.06 1.66 1.81 -0.02 43 113 1,364 +36
29APR26 117.50 P 2.13 2.56 2.08 2.33 -0.01 43 102 913 +23
29APR26 120.00 P 2.75 3.09 2.64 3.00 +0.06 43 30 1,628 +1
29APR26 122.50 P 3.30 3.79 3.11 3.76 +0.17 43 503 2,590 +159
29APR26 125.00 P 4.10 4.71 3.99 4.61 +0.20 43 274 7,670 -168
29APR26 127.50 P 5.04 5.70 4.76 5.56 +0.16 43 72 8,504 +15
29APR26 130.00 P 5.94 6.77 5.94 6.64 +0.25 43 82 8,120 +26
29APR26 132.50 P 7.19 8.01 6.86 7.88 +0.34 43 227 7,378 +91
29APR26 135.00 P 8.48 9.22 8.12 9.24 +0.39 43 309 5,680 +140
29APR26 137.50 P 10.03 10.03 10.03 10.72 +0.40 43 30 3,575 +30
29APR26 140.00 P 11.25 11.50 11.25 12.31 +0.31 43 2 3,831 +2
29APR26 142.50 P 0.00 0.00 0.00 14.11 +0.52 44 0 2,616 0
29APR26 145.00 P 14.70 14.70 14.66 15.87 +0.53 44 3 3,301 +1
29APR26 147.50 P 0.00 0.00 0.00 17.76 +0.53 44 0 1,411 0
29APR26 150.00 P 18.80 18.80 18.80 19.72 +0.80 45 7 3,403 +3
29APR26 152.50 P 21.32 21.32 20.77 21.56 +0.21 44 2 2,302 +1
29APR26 155.00 P 22.00 22.00 22.00 23.71 +0.60 44 4 6,243 +2
29APR26 157.50 P 0.00 0.00 0.00 25.89 +0.56 45 1 800 +1
29APR26 160.00 P 27.07 27.07 26.50 28.24 +0.79 46 2 1,776 0
29APR26 162.50 P 0.00 0.00 0.00 30.81 +1.02 49 0 348 0
29APR26 165.00 P 32.65 32.65 32.65 32.94 +0.81 48 5 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 35.32 +0.86 49 0 917 0
29APR26 170.00 P 0.00 0.00 0.00 37.53 +0.66 48 0 870 0
29APR26 172.50 P 0.00 0.00 0.00 39.91 +0.76 49 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 43.05 +1.49 58 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 44.85 +0.84 52 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 47.37 +0.81 54 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 49.60 +0.58 51 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 52.05 +0.54 52 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 54.52 +0.52 53 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 57.37 +0.87 62 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 59.53 +0.53 57 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 62.05 +0.55 59 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 64.87 +0.87 67 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 67.04 +0.54 62 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 72.04 +0.54 65 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 77.02 +0.52 67 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 82.40 +0.90 78 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 87.03 +0.53 73 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 92.41 +0.91 84 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 97.37 +0.87 86 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 102.37 +0.87 89 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 107.38 +0.88 92 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 112.37 +0.87 94 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 117.41 +0.91 97 0 0 0
28MAY26 105.00 P 1.42 1.50 1.42 1.25 +0.04 43 89 417 +87
28MAY26 107.50 P 0.00 0.00 0.00 1.64 +0.06 43 0 581 0
28MAY26 110.00 P 2.18 2.28 2.18 2.06 +0.07 43 24 490 0
28MAY26 112.50 P 2.38 2.38 2.38 2.59 +0.08 43 130 594 +130
28MAY26 115.00 P 0.00 0.00 0.00 3.19 +0.12 43 0 935 0
28MAY26 117.50 P 3.45 3.45 3.45 3.87 +0.18 43 100 1,962 +100
28MAY26 120.00 P 4.21 4.59 4.11 4.59 +0.23 43 175 1,977 -101
28MAY26 122.50 P 5.14 5.14 5.14 5.43 +0.22 43 2 1,994 0
28MAY26 125.00 P 5.70 6.34 5.70 6.37 +0.26 42 8 4,560 +7
28MAY26 127.50 P 6.80 6.85 6.69 7.41 +0.35 42 32 2,986 0
28MAY26 130.00 P 8.70 8.70 8.11 8.56 +0.38 42 49 5,038 -28
28MAY26 132.50 P 9.38 10.00 9.12 9.93 +0.52 43 63 3,807 +1
28MAY26 135.00 P 10.00 10.72 10.00 11.20 +0.43 42 40 3,227 +10
28MAY26 137.50 P 11.89 11.89 11.85 12.63 +0.45 43 330 2,879 +327
28MAY26 140.00 P 13.90 14.12 13.90 14.21 +0.49 43 6 1,282 +5
28MAY26 142.50 P 15.10 15.10 15.10 15.85 +0.45 43 10 1,932 +10
28MAY26 145.00 P 16.50 16.50 16.50 17.64 +0.42 43 1 3,829 0
28MAY26 147.50 P 18.89 18.89 18.89 19.29 +0.34 43 2 2,000 +2
28MAY26 150.00 P 20.20 20.20 20.20 21.30 +0.74 44 10 3,388 +10
28MAY26 152.50 P 0.00 0.00 0.00 22.85 +0.17 42 0 513 0
28MAY26 155.00 P 24.07 24.07 24.07 24.86 +0.19 42 1 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 26.79 +0.13 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 28.98 +0.18 42 0 391 0
28MAY26 162.50 P 0.00 0.00 0.00 31.59 +0.65 45 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 33.73 +0.62 45 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 35.95 +0.63 45 0 205 0
28MAY26 170.00 P 38.23 38.23 38.23 38.27 +0.70 46 1 153 0
28MAY26 172.50 P 0.00 0.00 0.00 40.23 +0.38 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 43.05 +0.82 48 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 44.98 +0.40 44 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 47.37 +0.44 45 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 49.86 +0.55 46 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 52.26 +0.73 46 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 54.52 +0.44 44 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 57.37 +0.80 51 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 59.53 +0.49 47 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 62.05 +0.53 49 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 64.87 +0.87 55 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 67.04 +0.54 51 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 72.04 +0.54 54 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 77.02 +0.52 56 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 82.40 +0.90 64 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 87.06 +0.56 61 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 92.41 +0.91 69 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 97.37 +0.87 71 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 102.37 +0.87 73 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 107.38 +0.88 75 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 112.37 +0.87 77 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 117.41 +0.91 80 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 6,614 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 0.00 41 0 2,224 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 7,576 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 540 0
29JUN26 90.00 P 0.00 0.00 0.00 0.46 +0.02 41 0 2,091 0
29JUN26 92.50 P 0.00 0.00 0.00 0.63 +0.03 41 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.82 +0.02 41 0 4,990 0
29JUN26 97.50 P 0.00 0.00 0.00 1.09 +0.04 42 0 2,240 0
29JUN26 100.00 P 1.57 1.57 1.57 1.37 +0.04 42 10 6,967 0
29JUN26 102.50 P 1.89 1.89 1.89 1.76 +0.06 42 2 2,283 +1
29JUN26 105.00 P 2.11 2.40 2.11 2.16 +0.06 42 11 4,804 +9
29JUN26 107.50 P 0.00 0.00 0.00 2.69 +0.08 42 0 4,408 0
29JUN26 110.00 P 3.20 3.34 3.20 3.23 +0.09 42 1,069 4,948 +729
29JUN26 112.50 P 3.89 3.89 3.89 3.88 +0.17 42 65 4,022 +65
29JUN26 115.00 P 4.13 4.56 4.06 4.54 +0.21 41 158 8,265 +88
29JUN26 117.50 P 0.00 0.00 0.00 5.27 +0.23 41 0 4,070 0
29JUN26 120.00 P 5.65 6.12 5.60 6.11 +0.23 41 137 12,576 +119
29JUN26 122.50 P 6.75 7.05 6.75 7.05 +0.24 41 97 6,093 +34
29JUN26 125.00 P 7.44 8.25 7.18 8.13 +0.32 41 621 12,467 +442
29JUN26 127.50 P 8.64 9.22 8.25 9.21 +0.31 41 482 4,156 +58
29JUN26 130.00 P 9.50 10.46 9.50 10.41 +0.32 41 345 10,420 +280
29JUN26 132.50 P 11.02 11.74 11.02 11.72 +0.41 41 173 4,555 +129
29JUN26 135.00 P 12.43 13.05 12.43 13.14 +0.41 41 501 16,198 +151
29JUN26 137.50 P 13.80 14.60 13.80 14.60 +0.53 41 6 4,342 -4
29JUN26 140.00 P 15.20 15.90 15.00 16.16 +0.51 41 22 8,032 0
29JUN26 142.50 P 0.00 0.00 0.00 17.79 +0.58 41 0 10,858 0
29JUN26 145.00 P 18.10 18.10 18.10 19.53 +0.62 41 2 13,867 -2
29JUN26 147.50 P 0.00 0.00 0.00 21.31 +0.75 41 0 3,134 0
29JUN26 150.00 P 23.00 23.00 23.00 23.18 +0.63 41 1 13,430 +1
29JUN26 152.50 P 0.00 0.00 0.00 25.04 +0.55 41 0 1,836 0
29JUN26 155.00 P 25.92 25.92 25.92 26.61 +0.33 40 30 3,234 +30
29JUN26 157.50 P 0.00 0.00 0.00 28.52 +0.20 40 0 1,110 0
29JUN26 160.00 P 29.80 29.80 29.80 30.99 +0.49 41 1 12,195 +1
29JUN26 162.50 P 0.00 0.00 0.00 33.14 +0.70 42 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 35.23 +0.71 42 0 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 37.18 +0.34 41 0 862 0
29JUN26 170.00 P 0.00 0.00 0.00 39.31 +0.43 40 0 556 0
29JUN26 172.50 P 0.00 0.00 0.00 41.54 +0.44 41 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 43.74 +0.42 40 0 2,657 0
29JUN26 177.50 P 0.00 0.00 0.00 46.05 +0.49 40 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 48.31 +0.54 40 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 50.58 +0.54 40 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 52.92 +0.54 40 0 367 0
29JUN26 187.50 P 0.00 0.00 0.00 55.24 +0.54 39 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 57.58 +0.55 39 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 59.94 +0.55 38 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 62.31 +0.56 38 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 64.87 +0.65 40 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 67.43 +0.80 42 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 72.27 +0.36 42 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 77.13 +0.35 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 82.40 +0.72 49 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 87.06 +0.47 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 92.41 +0.89 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 97.37 +0.87 55 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 102.37 +0.87 57 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 107.38 +0.88 59 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 112.37 +0.87 61 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 117.41 +0.91 64 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 121.99 +0.49 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 127.37 +0.87 67 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 132.37 +0.87 69 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 137.40 +0.90 71 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 142.41 +0.91 73 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 147.37 +0.87 74 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 151.99 +0.49 70 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 157.40 +0.90 78 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 162.36 +0.86 79 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 167.04 +0.54 75 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.61 +0.01 41 0 1,397 0
29SEP26 82.50 P 0.00 0.00 0.00 0.80 +0.02 41 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.00 +0.02 41 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 1.27 +0.03 41 0 116 0
29SEP26 90.00 P 0.00 0.00 0.00 1.56 +0.02 41 0 347 0
29SEP26 92.50 P 2.23 2.38 2.23 1.92 +0.04 41 2 612 -1
29SEP26 95.00 P 0.00 0.00 0.00 2.32 +0.04 41 0 443 0
29SEP26 97.50 P 0.00 0.00 0.00 2.76 +0.06 41 0 132 0
29SEP26 100.00 P 0.00 0.00 0.00 3.30 +0.05 41 0 1,583 0
29SEP26 102.50 P 3.70 3.70 3.70 3.85 +0.12 41 2 478 +2
29SEP26 105.00 P 4.30 4.60 4.30 4.51 +0.16 41 73 3,443 +71
29SEP26 107.50 P 5.06 5.06 5.06 5.17 +0.21 41 76 661 +76
29SEP26 110.00 P 5.55 5.55 5.55 5.87 +0.25 41 1 2,146 0
29SEP26 112.50 P 0.00 0.00 0.00 6.63 +0.28 41 0 2,902 0
29SEP26 115.00 P 0.00 0.00 0.00 7.50 +0.31 41 0 8,120 0
29SEP26 117.50 P 7.73 7.93 7.73 8.39 +0.32 40 225 1,780 +132
29SEP26 120.00 P 8.81 9.39 8.80 9.39 +0.30 40 9 7,309 -5
29SEP26 122.50 P 10.38 10.38 10.38 10.40 +0.29 40 2 2,298 +2
29SEP26 125.00 P 10.82 11.43 10.75 11.53 +0.33 40 4 4,672 +1
29SEP26 127.50 P 0.00 0.00 0.00 12.73 +0.32 40 0 8,031 0
29SEP26 130.00 P 13.18 13.18 13.18 14.03 +0.41 40 1 26,621 +1
29SEP26 132.50 P 14.54 14.54 14.54 15.35 +0.48 40 1 4,146 0
29SEP26 135.00 P 15.80 16.43 15.65 16.73 +0.45 40 32 8,070 +2
29SEP26 137.50 P 0.00 0.00 0.00 18.23 +0.50 40 0 3,029 0
29SEP26 140.00 P 18.60 18.60 18.60 19.82 +0.59 41 2 11,252 +2
29SEP26 142.50 P 0.00 0.00 0.00 21.45 +0.59 41 0 1,706 0
29SEP26 145.00 P 21.77 21.77 21.77 23.08 +0.58 40 4 9,755 0
29SEP26 147.50 P 0.00 0.00 0.00 24.49 +0.22 40 0 2,594 0
29SEP26 150.00 P 26.10 26.10 26.10 26.58 +0.57 41 1 9,334 -1
29SEP26 152.50 P 0.00 0.00 0.00 28.10 +0.84 40 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 29.99 +0.97 40 0 8,571 0
29SEP26 157.50 P 0.00 0.00 0.00 31.84 +0.29 40 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 33.76 +0.25 40 1 6,827 0
29SEP26 162.50 P 0.00 0.00 0.00 35.74 +0.28 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 37.70 +0.26 40 0 3,018 0
29SEP26 167.50 P 39.63 39.63 39.63 39.77 +0.26 40 4 1,229 -4
29SEP26 170.00 P 0.00 0.00 0.00 42.32 +0.64 42 0 521 0
29SEP26 172.50 P 44.40 44.40 44.40 44.41 +0.75 42 2 495 0
29SEP26 175.00 P 45.23 45.23 45.23 46.53 +0.73 42 6 1,063 +6
29SEP26 177.50 P 0.00 0.00 0.00 48.68 +0.74 42 0 210 0
29SEP26 180.00 P 0.00 0.00 0.00 50.85 +0.71 42 0 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 52.84 +0.50 42 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 55.03 +0.48 41 0 92 0
29SEP26 187.50 P 0.00 0.00 0.00 57.44 +0.67 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 59.45 +0.44 41 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 61.95 +0.67 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.96 +0.41 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 66.61 +0.77 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 68.92 +0.78 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 73.18 +0.40 41 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 77.87 +0.43 40 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 82.88 +0.76 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 87.36 +0.40 39 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 92.44 +0.78 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 97.37 +0.78 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.37 +0.64 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 107.38 +0.76 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 112.37 +0.83 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 117.41 +0.91 50 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.99 +0.49 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 127.37 +0.87 52 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 132.37 +0.87 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.40 +0.90 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 142.41 +0.91 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 147.37 +0.87 58 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.99 +0.49 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.40 +0.90 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 162.36 +0.86 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.04 +0.54 59 0 0 0
30DEC26 80.00 P 1.90 2.00 1.90 1.41 +0.08 41 23 1,245 +23
30DEC26 82.50 P 0.00 0.00 0.00 1.72 +0.09 41 0 81 0
30DEC26 85.00 P 0.00 0.00 0.00 2.05 +0.11 41 0 186 0
30DEC26 87.50 P 0.00 0.00 0.00 2.47 +0.11 41 0 83 0
30DEC26 90.00 P 0.00 0.00 0.00 2.89 +0.11 41 0 572 0
30DEC26 92.50 P 0.00 0.00 0.00 3.40 +0.14 41 0 14 0
30DEC26 95.00 P 3.90 3.90 3.90 3.96 +0.15 41 1 2,258 +1
30DEC26 97.50 P 0.00 0.00 0.00 4.53 +0.23 41 0 352 0
30DEC26 100.00 P 4.93 5.30 4.93 5.22 +0.39 41 4 3,791 +4
30DEC26 102.50 P 0.00 0.00 0.00 5.89 +0.27 41 0 591 0
30DEC26 105.00 P 0.00 0.00 0.00 6.57 +0.26 41 0 4,833 0
30DEC26 107.50 P 0.00 0.00 0.00 7.31 +0.31 41 0 1,874 0
30DEC26 110.00 P 0.00 0.00 0.00 8.11 +0.34 41 0 3,539 0
30DEC26 112.50 P 8.64 8.80 8.64 8.96 +0.32 40 30 3,311 -30
30DEC26 115.00 P 9.59 9.70 9.59 9.97 +0.40 41 4 1,771 -2
30DEC26 117.50 P 0.00 0.00 0.00 10.93 +0.31 40 0 1,825 0
30DEC26 120.00 P 11.97 11.97 11.97 11.97 +0.37 40 2,252 8,514 +2,250
30DEC26 122.50 P 12.62 12.62 12.45 13.08 +0.44 40 2 1,702 0
30DEC26 125.00 P 13.50 13.74 13.50 14.27 +0.30 40 5 2,827 0
30DEC26 127.50 P 14.90 14.90 14.90 15.54 +0.43 40 1 2,897 -1
30DEC26 130.00 P 16.06 16.06 15.91 16.81 +0.49 40 4 15,799 -4
30DEC26 132.50 P 0.00 0.00 0.00 18.12 +0.47 40 0 1,994 0
30DEC26 135.00 P 0.00 0.00 0.00 19.63 +0.57 40 0 3,877 0
30DEC26 137.50 P 20.38 20.38 20.28 21.11 +0.57 40 60 3,385 -60
30DEC26 140.00 P 0.00 0.00 0.00 22.65 +0.58 40 0 2,184 0
30DEC26 142.50 P 23.90 23.90 23.90 24.23 +0.58 40 1 605 0
30DEC26 145.00 P 24.81 24.81 24.81 25.82 +0.56 40 2 4,409 +2
30DEC26 147.50 P 0.00 0.00 0.00 27.48 +0.62 40 0 548 0
30DEC26 150.00 P 0.00 0.00 0.00 29.33 +1.18 41 0 6,276 0
30DEC26 152.50 P 0.00 0.00 0.00 31.10 +0.66 41 0 988 0
30DEC26 155.00 P 31.86 32.40 31.86 32.59 +0.34 40 113 3,464 +60
30DEC26 157.50 P 0.00 0.00 0.00 34.40 +0.26 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 36.27 +0.28 40 0 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 38.23 +0.32 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.17 +0.31 41 0 6,202 0
30DEC26 167.50 P 0.00 0.00 0.00 42.52 +0.70 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 44.50 +0.69 41 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 46.06 +0.25 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.10 +0.25 40 0 328 0
30DEC26 177.50 P 49.47 49.47 49.47 50.16 +0.24 40 4 166 0
30DEC26 180.00 P 0.00 0.00 0.00 52.34 +0.69 41 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 54.46 +0.31 41 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 56.57 +0.28 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 59.11 +0.67 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.29 +0.74 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.05 +0.25 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 65.69 +0.74 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 67.92 +0.75 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.94 +0.49 41 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 74.68 +0.76 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.26 +0.68 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 83.88 +0.77 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 88.33 +0.54 41 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 93.04 +0.50 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 97.72 +0.56 40 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 102.50 +0.50 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 107.38 +0.59 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 112.39 +0.78 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 117.41 +0.91 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 122.15 +0.51 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 127.37 +0.81 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 132.37 +0.86 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.40 +0.90 48 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 142.41 +0.91 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.37 +0.87 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.99 +0.49 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 157.40 +0.90 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 162.36 +0.86 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.04 +0.54 52 0 0 0
30MAR27 105.00 P 7.80 8.00 7.80 8.24 +0.30 41 8 325 +8
30MAR27 107.50 P 0.00 0.00 0.00 9.04 +0.35 40 0 338 0
30MAR27 110.00 P 0.00 0.00 0.00 9.85 +0.29 40 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 10.73 +0.23 40 0 312 0
30MAR27 115.00 P 11.54 11.54 11.54 11.78 +0.24 40 1 489 +1
30MAR27 117.50 P 12.34 12.34 12.34 12.90 +0.31 40 1 1,005 +1
30MAR27 120.00 P 13.48 13.48 13.48 13.91 +0.26 40 10 1,031 +10
30MAR27 122.50 P 0.00 0.00 0.00 15.15 +0.36 40 0 864 0
30MAR27 125.00 P 15.74 16.00 15.60 16.38 +0.35 40 602 2,616 -281
30MAR27 127.50 P 0.00 0.00 0.00 17.61 +0.34 40 0 3,403 0
30MAR27 130.00 P 0.00 0.00 0.00 18.99 +0.44 40 2 3,126 +2
30MAR27 132.50 P 20.26 20.26 20.26 20.36 +0.54 40 10 59 +10
30MAR27 135.00 P 0.00 0.00 0.00 21.75 +0.50 40 0 843 0
30MAR27 137.50 P 22.57 23.22 22.35 23.18 +0.50 40 270 270 +267
30MAR27 140.00 P 0.00 0.00 0.00 24.73 +0.56 40 0 88 0
30MAR27 142.50 P 0.00 0.00 0.00 26.39 +0.66 40 0 2 0
30MAR27 145.00 P 0.00 0.00 0.00 27.90 +0.64 40 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 29.54 +0.63 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.27 +0.69 40 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 33.11 +0.84 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.97 +0.69 41 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 36.75 +0.67 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.26 +0.34 40 0 202 0
30MAR27 162.50 P 0.00 0.00 0.00 40.18 +0.33 40 0 0 0
30MAR27 165.00 P 41.30 41.30 41.30 42.10 +0.34 40 1 1 +1
TOTAL PUT 24,543 1,066,475 +6,029
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$ 13.37
30MAR26 2.90 C 0.00 0.00 0.00 10.56 +0.27 386 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.55 +0.36 441 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.44 +0.35 425 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.22 +0.23 323 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.12 +0.23 316 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.04 +0.25 330 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.03 +0.34 385 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.82 +0.22 297 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.72 +0.22 291 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.58 +0.19 212 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.53 +0.23 289 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.38 +0.18 202 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.28 +0.19 197 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.22 +0.21 263 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.20 +0.30 313 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.13 +0.33 323 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.88 +0.17 180 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.80 +0.20 221 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.74 +0.25 254 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.73 +0.33 299 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.53 +0.24 237 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.41 +0.21 215 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.23 +0.28 252 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.99 +0.30 246 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.74 +0.29 234 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.49 +0.29 224 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.21 +0.26 200 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.04 +0.34 222 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.73 +0.28 190 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.46 +0.26 173 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.15 +0.20 129 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.89 +0.20 111 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.80 +0.35 178 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.43 +0.22 129 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.29 +0.34 158 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.91 +0.21 105 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.76 +0.30 135 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.51 +0.31 128 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.17 +0.15 92 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.00 +0.28 111 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.62 +0.15 0 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.40 +0.19 65 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 2.97 +0.22 78 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.50 +0.23 72 0 75 0
30MAR26 11.50 C 0.00 0.00 0.00 2.01 +0.14 61 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.60 +0.18 60 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 1.24 +0.11 60 0 90 0
30MAR26 13.00 C 0.90 0.99 0.90 0.94 +0.12 60 20 275 +16
30MAR26 13.50 C 0.65 0.70 0.65 0.68 +0.07 60 3 389 -2
30MAR26 14.00 C 0.50 0.52 0.42 0.47 +0.05 59 57 1,596 -27
30MAR26 14.50 C 0.34 0.37 0.34 0.32 +0.02 59 27 335 +11
30MAR26 15.00 C 0.23 0.27 0.23 0.21 +0.01 58 32 477 +18
30MAR26 15.50 C 0.18 0.18 0.18 0.14 +0.01 59 1 237 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 0.00 59 0 146 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 58 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 173 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 60 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 216 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29APR26 8.75 C 0.00 0.00 0.00 4.76 +0.15 81 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 4.51 +0.26 77 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.24 +0.22 69 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.01 +0.21 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.82 +0.27 72 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.59 +0.25 70 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.13 +0.23 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.65 +0.10 58 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 2.30 +0.18 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.86 +0.08 54 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.58 +0.10 56 0 98 0
29APR26 13.00 C 0.00 0.00 0.00 1.30 +0.09 56 0 266 0
29APR26 13.50 C 0.00 0.00 0.00 1.05 +0.06 55 0 457 0
29APR26 14.00 C 0.00 0.00 0.00 0.86 +0.05 56 0 328 0
29APR26 14.50 C 0.00 0.00 0.00 0.69 +0.04 56 0 173 0
29APR26 15.00 C 0.61 0.61 0.61 0.54 +0.03 56 2 1,034 0
29APR26 15.50 C 0.00 0.00 0.00 0.42 +0.02 56 0 114 0
29APR26 16.00 C 0.37 0.37 0.37 0.33 +0.02 56 33 187 +25
29APR26 16.50 C 0.00 0.00 0.00 0.25 +0.01 56 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.19 +0.01 56 0 183 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 0.00 55 0 34 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 0.00 56 0 240 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 0.00 55 0 108 0
29APR26 19.00 C 0.11 0.11 0.11 0.06 0.00 55 12 22 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 0.00 57 0 127 0
28MAY26 9.00 C 0.00 0.00 0.00 4.53 +0.20 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.31 +0.20 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.15 +0.27 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.85 +0.19 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.70 +0.24 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.26 +0.18 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.82 +0.17 55 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 2.44 +0.12 54 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.12 +0.11 54 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.81 +0.08 54 0 38 0
28MAY26 13.00 C 0.00 0.00 0.00 1.55 +0.07 54 0 73 0
28MAY26 13.50 C 0.00 0.00 0.00 1.32 +0.08 54 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 1.13 +0.07 55 0 228 0
28MAY26 14.50 C 0.00 0.00 0.00 0.96 +0.06 55 0 52 0
28MAY26 15.00 C 0.00 0.00 0.00 0.80 +0.05 55 0 138 0
28MAY26 15.50 C 0.00 0.00 0.00 0.66 +0.04 55 0 54 0
28MAY26 16.00 C 0.59 0.59 0.59 0.55 +0.03 55 1 19 +1
28MAY26 16.50 C 0.00 0.00 0.00 0.45 +0.03 55 0 33 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 +0.02 55 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.30 +0.02 55 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.24 +0.01 54 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.20 +0.01 55 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.74 +0.22 119 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.73 +0.31 145 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.58 +0.26 129 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.46 +0.24 120 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.37 +0.20 120 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.36 +0.35 140 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.20 +0.28 124 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.16 +0.34 135 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.06 +0.33 132 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.96 +0.28 130 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.76 +0.23 103 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.73 +0.26 119 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.65 +0.34 120 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.56 +0.29 120 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.23 +0.24 97 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.00 +0.22 97 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.74 +0.25 90 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.52 +0.26 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.33 +0.33 97 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.05 +0.29 88 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.74 +0.24 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.62 +0.36 89 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.25 +0.30 68 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.05 +0.18 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.82 +0.21 71 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 5.54 +0.16 63 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.32 +0.19 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.08 +0.21 61 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.83 +0.15 58 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.61 +0.18 58 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.41 +0.12 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.19 +0.15 58 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.91 +0.11 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 +0.23 60 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 3.43 +0.25 58 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.92 +0.04 51 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.62 +0.14 53 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.30 +0.08 52 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 2.00 +0.07 52 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 1.79 +0.10 53 0 41 0
29JUN26 13.50 C 1.56 1.56 1.56 1.53 +0.05 52 1 30 +1
29JUN26 14.00 C 1.37 1.37 1.37 1.36 +0.07 54 1 37 +1
29JUN26 14.50 C 0.00 0.00 0.00 1.19 +0.06 54 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 1.02 +0.03 54 0 51 0
29JUN26 15.50 C 0.88 0.88 0.88 0.89 +0.03 54 2 158 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 +0.03 54 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 +0.02 54 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.55 +0.01 54 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.47 +0.01 54 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 +0.01 54 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 +0.01 54 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 +0.01 54 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 0.00 53 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 8.87 +0.34 104 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.75 +0.28 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.65 +0.34 97 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.56 +0.29 96 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.31 +0.32 92 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.07 +0.29 88 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.84 +0.35 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.60 +0.29 83 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.36 +0.36 81 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.05 +0.28 71 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.88 +0.35 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.62 +0.33 71 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.39 +0.31 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.06 +0.16 59 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.93 +0.32 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.61 +0.22 57 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.41 +0.20 58 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.25 +0.27 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.03 +0.26 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.82 +0.22 58 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.55 +0.16 54 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.36 +0.19 54 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.15 +0.16 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.06 +0.23 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 +0.11 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 +0.20 55 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 +0.06 53 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 +0.16 54 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.47 +0.09 52 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 +0.09 53 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.10 53 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.85 +0.09 53 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 +0.08 53 0 39 0
29SEP26 15.00 C 1.52 1.52 1.52 1.53 +0.08 53 2 77 +2
29SEP26 15.50 C 0.00 0.00 0.00 1.37 +0.06 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 +0.06 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.06 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 +0.05 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.90 +0.05 53 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 +0.04 53 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 +0.03 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 +0.03 53 0 45 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.78 +0.28 56 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.60 +0.30 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.40 +0.29 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.21 +0.28 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.00 +0.28 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.85 +0.29 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.63 +0.20 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.47 +0.27 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.30 +0.25 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.02 +0.26 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 +0.14 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 +0.15 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 +0.14 52 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 +0.15 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.08 52 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 +0.11 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.25 +0.10 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.08 +0.09 52 0 602 0
30DEC26 15.00 C 1.90 1.90 1.90 1.93 +0.09 52 1 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.79 +0.08 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.65 +0.06 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 +0.07 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 +0.06 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.28 +0.05 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 +0.05 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 +0.05 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 +0.05 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.92 +0.04 52 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 5.06 - 53 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 4.89 +0.25 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.73 +0.22 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.58 +0.22 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.25 +0.23 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.99 +0.27 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 +0.25 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.48 +0.23 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.26 +0.17 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.06 +0.18 52 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 2.83 +0.17 52 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 +0.12 51 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 2.45 +0.11 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.30 +0.12 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 2.16 +0.12 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.01 +0.09 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.87 +0.07 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.75 +0.06 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 +0.06 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.51 +0.05 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.41 +0.04 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 +0.04 52 0 0 0
TOTAL CALL 195 20,481 +46
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 279 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 262 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 241 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 236 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 231 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 226 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 217 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 213 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 174 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 166 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 158 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 169 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.03 58 0 262 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.04 59 0 571 0
30MAR26 12.00 P 0.21 0.22 0.17 0.19 -0.08 57 16 805 +4
30MAR26 12.50 P 0.36 0.36 0.30 0.32 -0.11 57 10 905 +5
30MAR26 13.00 P 0.56 0.56 0.45 0.51 -0.12 57 184 503 +22
30MAR26 13.50 P 0.80 0.80 0.80 0.75 -0.16 56 5 230 +5
30MAR26 14.00 P 0.00 0.00 0.00 1.08 -0.16 58 0 336 0
30MAR26 14.50 P 0.00 0.00 0.00 1.47 -0.14 62 0 188 0
30MAR26 15.00 P 1.86 1.90 1.86 1.87 -0.17 64 4 250 +4
30MAR26 15.50 P 0.00 0.00 0.00 2.31 -0.15 66 0 80 0
30MAR26 16.00 P 0.00 0.00 0.00 2.74 -0.07 65 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.16 -0.23 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.65 -0.21 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.17 -0.16 72 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.63 -0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.13 -0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.63 -0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.14 -0.18 80 0 0 0
29APR26 8.75 P 0.03 0.03 0.03 0.01 -0.01 53 10 29 +10
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 23 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.02 55 0 6 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 -0.02 55 0 68 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 -0.03 56 0 150 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 -0.03 56 0 127 0
29APR26 11.00 P 0.19 0.19 0.19 0.22 -0.04 55 2 466 +2
29APR26 11.50 P 0.00 0.00 0.00 0.32 -0.06 55 0 336 0
29APR26 12.00 P 0.48 0.50 0.44 0.46 -0.10 54 26 404 +20
29APR26 12.50 P 0.00 0.00 0.00 0.64 -0.10 54 0 167 0
29APR26 13.00 P 0.86 0.86 0.86 0.86 -0.12 54 55 546 0
29APR26 13.50 P 0.00 0.00 0.00 1.13 -0.13 55 0 365 0
29APR26 14.00 P 1.50 1.50 1.36 1.44 -0.16 56 2 135 0
29APR26 14.50 P 0.00 0.00 0.00 1.79 -0.13 57 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.08 -0.25 53 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.57 -0.16 59 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.89 -0.23 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.34 -0.22 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.79 -0.22 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.30 -0.16 62 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.69 -0.24 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.23 -0.17 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.66 -0.22 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.14 -0.23 54 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.02 55 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.13 -0.03 53 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 -0.02 55 0 47 0
28MAY26 10.50 P 0.00 0.00 0.00 0.25 -0.04 54 0 82 0
28MAY26 11.00 P 0.00 0.00 0.00 0.36 -0.05 54 0 382 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 -0.09 53 0 163 0
28MAY26 12.00 P 0.00 0.00 0.00 0.66 -0.09 53 0 319 0
28MAY26 12.50 P 0.00 0.00 0.00 0.86 -0.10 53 0 104 0
28MAY26 13.00 P 1.18 1.18 1.10 1.09 -0.12 53 35 94 +20
28MAY26 13.50 P 0.00 0.00 0.00 1.37 -0.12 54 0 63 0
28MAY26 14.00 P 0.00 0.00 0.00 1.67 -0.13 54 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 2.00 -0.14 54 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 2.37 -0.18 55 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.70 -0.23 54 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.08 -0.20 53 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.54 -0.18 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.02 -0.11 60 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.37 -0.28 55 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 4.78 -0.27 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.29 -0.22 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.76 -0.23 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.16 -0.23 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.02 52 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.03 53 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.03 54 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.03 54 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.03 54 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -0.05 52 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 -0.04 54 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 -0.07 53 0 306 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.07 53 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 -0.08 53 0 463 0
29JUN26 12.00 P 0.00 0.00 0.00 0.87 -0.08 53 0 324 0
29JUN26 12.50 P 0.00 0.00 0.00 1.09 -0.08 54 0 60 0
29JUN26 13.00 P 1.32 1.35 1.32 1.33 -0.10 53 20 215 +3
29JUN26 13.50 P 1.60 1.60 1.60 1.61 -0.11 54 2 137 +2
29JUN26 14.00 P 0.00 0.00 0.00 1.90 -0.13 54 0 238 0
29JUN26 14.50 P 0.00 0.00 0.00 2.23 -0.14 54 0 169 0
29JUN26 15.00 P 0.00 0.00 0.00 2.58 -0.18 55 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 -0.17 56 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 -0.11 56 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.73 -0.17 56 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 -0.23 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.59 -0.17 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.99 -0.23 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.38 -0.24 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.88 -0.25 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.26 -0.24 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.02 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.04 52 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.05 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.07 52 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 -0.06 52 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.08 51 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 -0.09 51 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 -0.09 52 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 -0.10 52 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 -0.11 51 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 -0.11 52 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 -0.12 52 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 -0.12 52 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 -0.13 53 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.10 -0.14 53 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 -0.12 53 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.17 52 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.24 -0.14 54 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.61 -0.16 54 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 -0.27 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 -0.24 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.77 -0.18 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.21 -0.29 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.65 -0.29 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.02 52 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.02 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.04 51 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.05 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 -0.07 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.06 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.07 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.08 51 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 -0.08 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 -0.08 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 -0.09 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.65 -0.09 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.90 -0.10 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 -0.11 51 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 -0.11 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 -0.12 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 -0.12 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.45 -0.13 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 -0.13 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 -0.23 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 -0.25 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 -0.21 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.29 -0.24 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.70 -0.18 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.12 -0.24 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.51 -0.28 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.95 -0.26 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 - 50 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.08 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 -0.10 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 -0.10 50 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 -0.09 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 -0.11 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.14 -0.13 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.42 -0.13 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.71 -0.15 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 -0.14 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.37 -0.14 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.71 -0.15 51 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.03 -0.18 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.38 -0.20 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.75 -0.21 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.14 -0.21 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.53 -0.21 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.94 -0.19 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.34 -0.19 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.74 -0.23 52 0 0 0
TOTAL PUT 371 27,846 +97
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$ 5.16
30MAR26 2.70 C 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 -0.07 65 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 -0.08 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 -0.08 76 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 -0.08 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.97 -0.08 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 -0.11 41 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.80 -0.08 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.67 -0.09 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.60 -0.05 45 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 -0.06 43 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.43 -0.06 42 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
30MAR26 5.00 C 0.35 0.35 0.35 0.29 -0.06 42 1,193 1,610 +1,190
30MAR26 5.25 C 0.19 0.19 0.16 0.16 -0.05 41 72 568 -33
30MAR26 5.50 C 0.12 0.12 0.09 0.09 -0.03 44 42 863 -20
30MAR26 5.75 C 0.06 0.06 0.06 0.04 -0.03 43 91 943 +30
30MAR26 6.00 C 0.03 0.03 0.03 0.02 -0.01 45 2 1,058 0
30MAR26 6.25 C 0.02 0.02 0.02 0.01 -0.01 47 94 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 554 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 69 3 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30MAR26 9.50 C 0.01 0.01 0.01 0.01 0.00 122 7 79 -7
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.47 -0.08 63 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.37 -0.08 56 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.48 -0.08 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.27 -0.09 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.22 -0.05 56 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.08 -0.08 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.01 -0.07 44 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.92 -0.06 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.86 -0.04 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.67 -0.06 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.62 -0.04 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.52 -0.09 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.47 -0.05 42 0 10 0
29APR26 5.00 C 0.45 0.45 0.45 0.41 -0.06 42 2 32 0
29APR26 5.25 C 0.00 0.00 0.00 0.29 -0.05 42 0 70 0
29APR26 5.50 C 0.24 0.25 0.23 0.20 -0.03 43 10 383 -5
29APR26 5.75 C 0.16 0.16 0.16 0.14 -0.02 44 4 384 +3
29APR26 6.00 C 0.11 0.11 0.11 0.09 -0.02 44 11 1,314 0
29APR26 6.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 1,142 0
29APR26 6.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 265 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 569 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 0.00 46 20 875 -20
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.14 -0.04 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.04 -0.08 40 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.00 -0.02 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.92 -0.03 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.85 -0.03 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.74 -0.08 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.58 -0.06 45 0 0 0
28MAY26 5.00 C 0.56 0.56 0.56 0.52 -0.07 44 3 139 +1
28MAY26 5.25 C 0.00 0.00 0.00 0.40 -0.05 44 0 128 0
28MAY26 5.50 C 0.00 0.00 0.00 0.31 -0.04 45 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.23 -0.04 45 0 84 0
28MAY26 6.00 C 0.19 0.19 0.19 0.17 -0.03 45 52 215 +52
28MAY26 6.25 C 0.00 0.00 0.00 0.13 -0.02 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 485 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.29 -0.07 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.19 -0.08 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.92 -0.03 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.79 -0.06 34 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.73 -0.04 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.62 -0.07 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.54 -0.07 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.48 -0.04 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.39 -0.04 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.28 -0.06 46 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 -0.08 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.11 -0.05 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 0.00 50 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 -0.05 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 -0.06 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 -0.05 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.06 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.05 44 0 3 0
29JUN26 5.00 C 0.66 0.66 0.66 0.61 -0.04 45 2 33 +2
29JUN26 5.25 C 0.00 0.00 0.00 0.50 -0.03 46 0 362 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 -0.04 46 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.04 46 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 -0.02 46 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.01 46 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 992 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.52 -0.06 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.43 -0.06 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.34 -0.05 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.24 -0.06 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.15 -0.07 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.07 -0.05 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.98 -0.06 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.88 -0.07 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.81 -0.06 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.63 -0.07 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.55 -0.06 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.48 -0.06 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.39 -0.08 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.32 -0.07 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 -0.06 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.06 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.05 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 -0.05 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.06 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 -0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 -0.05 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 -0.05 44 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 -0.05 44 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.67 -0.05 44 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.58 -0.04 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 -0.04 45 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.05 45 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.04 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.04 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.04 44 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.02 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 81 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.03 44 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.58 -0.07 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.49 -0.07 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.40 -0.07 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.33 -0.05 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.23 -0.06 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.14 -0.06 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.07 -0.05 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.99 -0.05 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.91 -0.05 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.81 -0.07 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.75 -0.06 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.66 -0.07 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 -0.07 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.52 -0.07 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.48 -0.04 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 -0.06 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 -0.04 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 -0.06 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.03 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.04 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 -0.05 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 -0.04 45 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 -0.04 46 0 341 0
30DEC26 6.00 C 0.62 0.62 0.62 0.59 -0.05 46 30 113 +30
30DEC26 6.25 C 0.00 0.00 0.00 0.52 -0.05 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 -0.04 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 -0.04 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 -0.04 45 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.03 45 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.03 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.02 45 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 44 0
30MAR27 4.10 C 0.00 0.00 0.00 1.56 -0.07 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.50 -0.07 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 -0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.40 -0.04 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 -0.06 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.06 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.06 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 -0.04 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 -0.05 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 1.01 -0.03 47 0 2,149 0
30MAR27 5.50 C 0.96 0.96 0.96 0.91 -0.03 47 1 1 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.82 -0.04 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.04 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.04 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
TOTAL CALL 1,639 34,597 +1,224
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 128 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 90 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 44 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 44 0 55 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 221 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 179 0
30MAR26 4.90 P 0.08 0.08 0.08 0.09 0.00 42 200 526 +200
30MAR26 5.00 P 0.00 0.00 0.00 0.13 +0.01 43 1,190 2,171 +1,190
30MAR26 5.25 P 0.23 0.24 0.23 0.25 +0.02 43 22 567 -18
30MAR26 5.50 P 0.00 0.00 0.00 0.41 +0.02 41 0 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.64 +0.08 49 0 595 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 +0.06 53 0 602 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 +0.07 63 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.36 +0.10 66 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.61 +0.05 75 0 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.09 103 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 2.09 +0.04 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 +0.08 104 0 84 -41
30MAR26 7.75 P 0.00 0.00 0.00 2.62 +0.08 111 0 11 -43
30MAR26 8.00 P 0.00 0.00 0.00 2.87 +0.08 117 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 +0.09 135 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.62 +0.06 135 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.89 +0.09 154 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.12 +0.07 146 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.39 +0.08 165 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.64 +0.09 170 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.89 +0.07 175 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 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 75 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 3.90 P 0.02 0.02 0.02 0.01 0.00 43 1 4 +1
29APR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 0.00 43 0 30 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 0.00 43 0 22 0
29APR26 4.60 P 0.10 0.10 0.10 0.11 +0.01 44 100 160 +100
29APR26 4.70 P 0.00 0.00 0.00 0.13 +0.01 43 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 +0.01 42 0 122 0
29APR26 4.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 146 0
29APR26 5.25 P 0.00 0.00 0.00 0.37 +0.03 43 0 406 0
29APR26 5.50 P 0.00 0.00 0.00 0.52 +0.03 42 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.70 +0.02 42 0 335 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 +0.05 47 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.14 +0.05 46 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.36 +0.03 44 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 +0.08 58 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 +0.09 66 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.11 +0.04 59 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.37 +0.07 67 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.63 +0.08 75 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.87 +0.07 76 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.15 +0.08 90 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.36 +0.04 79 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.62 +0.06 88 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.89 +0.09 99 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.12 +0.07 95 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.39 +0.08 106 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.64 +0.08 110 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.89 +0.07 113 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 0.00 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 0.00 45 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 +0.01 46 0 100 0
28MAY26 4.50 P 0.15 0.15 0.15 0.15 +0.01 45 150 165 +105
28MAY26 4.60 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 +0.01 44 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 +0.01 45 0 142 0
28MAY26 4.90 P 0.00 0.00 0.00 0.29 +0.01 45 0 20 0
28MAY26 5.00 P 0.32 0.33 0.32 0.33 +0.01 44 250 420 +200
28MAY26 5.25 P 0.00 0.00 0.00 0.47 +0.03 45 0 125 0
28MAY26 5.50 P 0.57 0.57 0.57 0.62 +0.03 45 5 85 +5
28MAY26 5.75 P 0.00 0.00 0.00 0.80 +0.07 46 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.01 +0.05 48 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.18 +0.02 44 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 0.00 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.65 +0.04 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.90 +0.06 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.12 +0.04 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.38 +0.05 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.63 +0.07 62 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.87 +0.06 62 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.15 +0.08 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.36 +0.04 65 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.62 +0.06 72 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.89 +0.09 80 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 7 0
29JUN26 4.10 P 0.10 0.10 0.10 0.11 +0.01 46 50 52 +50
29JUN26 4.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 0.00 44 0 32 0
29JUN26 4.50 P 0.20 0.20 0.20 0.21 +0.01 45 420 356 +292
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.01 45 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.01 44 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 +0.01 44 0 261 0
29JUN26 4.90 P 0.34 0.34 0.34 0.36 +0.02 45 16 48 +16
29JUN26 5.00 P 0.38 0.40 0.38 0.41 +0.02 45 505 615 +200
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.02 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.03 45 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.04 47 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.05 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 +0.05 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 +0.03 46 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.06 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 +0.04 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 +0.05 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 +0.04 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 +0.06 57 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 +0.06 58 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 +0.08 63 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 +0.06 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 +0.06 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.89 +0.09 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.12 +0.07 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.39 +0.08 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.64 +0.08 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.89 +0.07 79 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 44 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.01 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.01 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.01 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.01 44 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.01 44 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.01 44 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.01 44 0 234 0
29SEP26 5.00 P 0.57 0.57 0.56 0.56 +0.01 44 55 422 +51
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.02 44 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.03 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.03 46 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.04 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.04 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.05 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.05 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.06 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.06 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.07 51 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.04 50 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.05 52 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 +0.04 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.41 +0.05 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 +0.05 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.89 +0.05 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 +0.02 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.39 +0.07 59 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.64 +0.07 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.89 +0.07 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.01 45 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.01 46 7,000 7,015 +7,000
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.01 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 0.00 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.01 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 0.00 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.01 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.01 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.01 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.01 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.01 45 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.01 44 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.02 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.02 45 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.03 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 +0.03 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.02 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.03 47 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.02 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.05 49 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 +0.03 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.03 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 +0.04 49 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 +0.04 50 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.22 +0.03 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 +0.04 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 +0.04 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 +0.04 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.04 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.40 +0.04 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.64 +0.05 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.89 +0.07 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 0.00 45 0 2 0
30MAR27 4.20 P 0.43 0.43 0.43 0.43 +0.01 45 5 5 +5
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.01 46 0 34 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 +0.01 45 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 +0.01 45 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.02 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.02 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.02 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.02 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 +0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 +0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.03 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 +0.03 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 +0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 +0.03 49 0 0 0
TOTAL PUT 9,969 47,538 +9,313
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$ 55.30
30MAR26 29.00 C 0.00 0.00 0.00 26.77 +0.63 183 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.90 +0.53 185 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.61 +0.49 151 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.34 +0.02 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.54 +0.22 128 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.35 -0.04 74 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.55 +0.19 116 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.35 +0.10 60 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.46 +0.16 93 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.67 +0.39 108 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.35 +0.61 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.37 +0.19 58 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 14.79 +0.60 97 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.68 +0.52 85 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.38 +0.25 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.68 +0.57 73 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.36 +0.28 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.34 +0.29 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 8.36 +0.34 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.37 +0.38 24 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.46 +0.49 33 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.32 +0.36 0 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 3.10 +0.47 23 0 132 0
30MAR26 55.00 C 1.20 1.30 1.20 1.21 +0.23 20 2 578 -2
30MAR26 57.50 C 0.33 0.36 0.33 0.31 +0.08 20 16 535 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 363 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 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 45 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 13.68 +0.43 49 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.80 +0.67 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.74 +0.54 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.52 +0.44 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.66 +0.60 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.72 +0.58 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.71 +0.59 29 0 3 0
29APR26 49.00 C 6.48 6.59 6.48 6.71 +0.56 26 2 3 -2
29APR26 50.00 C 0.00 0.00 0.00 5.40 +0.20 0 0 68 0
29APR26 52.50 C 3.48 3.48 3.48 3.36 +0.28 17 1 19 0
29APR26 55.00 C 0.00 0.00 0.00 1.71 +0.19 18 0 71 0
29APR26 57.50 C 0.00 0.00 0.00 0.72 +0.11 18 0 346 0
29APR26 60.00 C 0.00 0.00 0.00 0.25 +0.05 18 0 65 0
29APR26 62.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.68 +0.36 35 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.80 +0.54 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.74 +0.44 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.80 +0.66 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.83 +0.56 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.72 +0.45 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.71 +0.41 21 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.89 +0.68 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.96 +0.52 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.70 +0.27 17 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.09 +0.18 17 0 127 0
28MAY26 57.50 C 1.10 1.10 1.10 1.05 +0.12 17 37 89 +37
28MAY26 60.00 C 0.00 0.00 0.00 0.49 +0.09 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.19 +0.04 18 0 34 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.42 +0.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.57 +0.21 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.35 +0.10 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.59 +0.15 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.67 +0.39 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.60 +0.33 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.55 +0.37 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.79 +0.60 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.68 +0.36 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.80 +0.44 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.77 +0.40 25 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.80 +0.39 24 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.83 +0.56 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.78 +0.34 19 0 3 0
29JUN26 48.00 C 7.65 7.65 7.65 7.71 +0.23 13 1 38 0
29JUN26 49.00 C 0.00 0.00 0.00 7.07 +0.51 20 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.96 +0.27 16 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 3.93 +0.17 16 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 2.42 +0.16 16 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.35 +0.12 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.73 +0.12 17 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.33 +0.06 17 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.55 +0.37 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.79 +0.24 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.68 +0.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.80 +0.44 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.77 +0.40 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.80 +0.39 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.83 +0.38 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.83 +0.32 14 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.94 +0.12 15 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.08 +0.23 15 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.32 +0.21 16 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.61 +0.26 17 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.21 +0.21 17 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.15 +0.11 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.45 +0.15 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.90 +0.11 18 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.54 +0.07 18 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.05 18 0 20 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.68 +0.21 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.80 +0.39 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.91 +0.46 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.96 +0.36 17 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.09 +0.32 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.21 +0.35 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.43 +0.47 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.70 +0.53 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.02 +0.35 18 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.45 +0.38 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.14 +0.42 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.08 +0.33 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 2.24 +0.21 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.61 +0.20 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.21 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 +0.15 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 +0.12 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.09 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.06 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 +0.05 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.99 +0.44 14 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.11 +0.44 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.26 +0.43 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.46 +0.44 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.70 +0.47 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.98 +0.47 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.28 +0.46 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.62 +0.49 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.28 +0.45 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.81 +0.40 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.73 +0.36 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.84 +0.25 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.13 +0.14 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 +0.21 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.22 +0.18 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 +0.13 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.62 +0.11 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 +0.09 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 +0.06 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 +0.05 19 0 0 0
TOTAL CALL 59 6,150 +32
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 305 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30MAR26 50.00 P 0.10 0.10 0.09 0.02 -0.01 22 33 352 0
30MAR26 52.50 P 0.21 0.22 0.21 0.16 -0.11 20 6 713 0
30MAR26 55.00 P 0.84 0.84 0.77 0.84 -0.29 20 80 251 +56
30MAR26 57.50 P 0.00 0.00 0.00 2.49 -0.45 21 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 4.85 -0.43 28 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.20 -0.58 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.70 -0.58 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.20 -0.58 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.10 -0.18 77 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.20 -0.58 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.03 -0.25 89 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.46 -0.32 92 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.83 -0.45 89 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 93 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 147 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 310 0
29APR26 50.00 P 0.00 0.00 0.00 0.10 -0.06 18 0 375 0
29APR26 52.50 P 0.00 0.00 0.00 0.44 -0.16 18 0 121 0
29APR26 55.00 P 1.45 1.45 1.27 1.31 -0.23 18 4 158 0
29APR26 57.50 P 0.00 0.00 0.00 2.85 -0.27 19 1 32 0
29APR26 60.00 P 0.00 0.00 0.00 4.89 -0.46 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.20 -0.58 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.70 -0.58 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.57 -0.21 43 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.10 -0.18 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.20 -0.58 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.03 -0.25 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.65 -0.13 66 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.12 -0.16 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 56 0
28MAY26 45.00 P 0.17 0.17 0.17 0.01 -0.01 18 4 124 +4
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 63 0
28MAY26 47.00 P 0.22 0.22 0.22 0.04 -0.02 18 18 80 -15
28MAY26 48.00 P 0.24 0.24 0.24 0.07 -0.03 18 7 180 +7
28MAY26 49.00 P 0.00 0.00 0.00 0.13 -0.05 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.22 -0.07 18 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.68 -0.16 18 0 77 0
28MAY26 55.00 P 0.00 0.00 0.00 1.62 -0.18 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.11 -0.21 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.09 -0.26 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.28 -0.51 20 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.70 -0.58 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.57 -0.21 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.10 -0.18 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.20 -0.58 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.03 -0.25 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.65 -0.13 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.12 -0.16 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 -0.06 17 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.34 -0.09 17 0 79 0
29JUN26 52.50 P 0.97 0.97 0.97 0.88 -0.17 17 25 82 +23
29JUN26 55.00 P 0.00 0.00 0.00 1.85 -0.20 17 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.31 -0.19 18 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.22 -0.18 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.28 -0.53 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.73 -0.55 20 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.57 -0.21 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.14 -0.15 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.50 -0.28 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.13 -0.15 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.65 -0.13 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.12 -0.16 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.29 -0.06 18 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.41 -0.07 18 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 -0.09 18 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 -0.13 18 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.98 -0.14 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.78 -0.21 18 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.91 -0.25 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.37 -0.24 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.15 -0.44 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.17 -0.49 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.39 -0.30 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.74 -0.26 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.14 -0.24 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.56 -0.26 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.13 -0.15 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.65 -0.13 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.12 -0.16 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 0.00 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 0.00 19 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 +0.01 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.49 0.00 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.81 -0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.02 -0.03 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.26 -0.04 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.56 -0.05 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.45 -0.10 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.62 -0.16 20 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.07 -0.21 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.76 -0.28 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.67 -0.36 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.77 -0.42 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.01 -0.44 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.35 -0.46 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.71 -0.11 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.13 -0.31 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.65 -0.16 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.12 -0.16 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 -0.02 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.88 -0.02 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.08 -0.05 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.32 -0.04 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.59 -0.07 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.90 -0.07 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.83 -0.13 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.02 -0.18 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.45 -0.23 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.11 -0.29 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.97 -0.34 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.00 -0.41 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.19 -0.42 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.45 -0.36 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.72 -0.49 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.13 -0.40 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.65 -0.27 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.12 -0.16 28 0 0 0
TOTAL PUT 178 9,152 +75
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$ 79.45
30MAR26 52.50 C 0.00 0.00 0.00 27.00 -0.52 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.52 -0.50 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.03 -0.53 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.54 -1.10 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.01 -0.54 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.57 -0.50 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.16 -0.48 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.81 -0.78 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.61 -0.71 40 0 183 0
30MAR26 75.00 C 6.27 6.27 6.27 5.58 -0.69 38 1 958 0
30MAR26 77.50 C 0.00 0.00 0.00 3.90 -0.61 38 0 622 0
30MAR26 80.00 C 3.50 3.50 3.50 2.60 -0.49 38 2 1,846 -2
30MAR26 82.50 C 2.15 2.15 1.79 1.65 -0.37 39 43 1,981 -30
30MAR26 85.00 C 0.00 0.00 0.00 1.02 -0.23 39 0 2,642 0
30MAR26 87.50 C 0.00 0.00 0.00 0.59 -0.15 40 0 1,582 0
30MAR26 90.00 C 0.73 0.73 0.44 0.31 -0.10 39 76 3,995 +6
30MAR26 92.50 C 0.28 0.30 0.22 0.16 -0.06 39 77 1,481 +76
30MAR26 95.00 C 0.28 0.28 0.18 0.08 -0.03 40 3 1,346 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 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 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 24.70 -0.56 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.24 -0.64 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.80 -1.00 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.41 -0.14 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.99 -0.37 38 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.57 -0.10 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.72 -0.11 38 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 8.49 -0.51 34 0 90 0
29APR26 75.00 C 6.75 6.75 6.65 6.69 -0.47 34 108 436 +78
29APR26 77.50 C 5.94 5.94 5.84 5.08 -0.54 33 90 2,038 -24
29APR26 80.00 C 4.47 4.47 4.47 3.78 -0.47 33 21 1,302 0
29APR26 82.50 C 3.34 3.34 3.34 2.76 -0.36 33 3 404 +3
29APR26 85.00 C 2.16 2.16 2.16 1.99 -0.29 34 1 361 -1
29APR26 87.50 C 0.00 0.00 0.00 1.41 -0.20 34 0 555 0
29APR26 90.00 C 1.27 1.27 1.27 0.95 -0.15 34 9 482 -9
29APR26 92.50 C 0.91 0.91 0.88 0.63 -0.11 34 85 342 0
29APR26 95.00 C 0.80 0.80 0.54 0.40 -0.09 34 338 540 +222
29APR26 97.50 C 0.00 0.00 0.00 0.25 -0.06 34 0 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 24.74 -0.61 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.24 -0.74 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.85 -0.95 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.48 -0.07 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.16 -0.83 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.20 +0.32 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.06 +0.22 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.09 +0.09 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.12 -0.58 32 0 21 0
28MAY26 77.50 C 0.00 0.00 0.00 5.63 -0.52 32 0 133 0
28MAY26 80.00 C 0.00 0.00 0.00 4.38 -0.45 32 0 427 0
28MAY26 82.50 C 0.00 0.00 0.00 3.36 -0.37 32 0 445 0
28MAY26 85.00 C 2.74 2.74 2.67 2.55 -0.28 32 18 731 +18
28MAY26 87.50 C 0.00 0.00 0.00 1.93 -0.18 33 0 386 0
28MAY26 90.00 C 0.00 0.00 0.00 1.40 -0.14 33 0 370 0
28MAY26 92.50 C 0.00 0.00 0.00 1.00 -0.11 32 0 104 0
28MAY26 95.00 C 0.00 0.00 0.00 0.71 -0.08 33 0 151 0
28MAY26 97.50 C 0.74 0.74 0.74 0.49 -0.06 32 60 90 +60
28MAY26 100.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.74 -0.61 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.31 -0.67 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.85 -1.07 32 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 17.48 -0.66 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.62 -0.49 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.20 -0.67 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.35 -0.30 34 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.49 -0.20 33 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.58 -0.54 31 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 6.16 -0.50 31 0 195 0
29JUN26 80.00 C 0.00 0.00 0.00 4.96 -0.44 31 0 304 0
29JUN26 82.50 C 0.00 0.00 0.00 3.95 -0.38 31 0 313 0
29JUN26 85.00 C 0.00 0.00 0.00 3.14 -0.27 31 0 577 0
29JUN26 87.50 C 0.00 0.00 0.00 2.48 -0.17 31 0 3,282 0
29JUN26 90.00 C 0.00 0.00 0.00 1.90 -0.16 31 0 1,610 0
29JUN26 92.50 C 0.00 0.00 0.00 1.45 -0.13 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.10 -0.10 31 0 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.82 -0.08 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.60 -0.07 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.44 -0.06 31 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 24.85 -0.58 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.52 -0.56 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.85 -1.07 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.65 -0.98 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.72 -0.83 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.93 -0.42 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.30 -0.44 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.80 -0.44 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.41 -0.53 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 8.17 -0.38 31 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 7.08 -0.29 31 0 392 0
29SEP26 82.50 C 0.00 0.00 0.00 6.06 -0.27 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.20 -0.26 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.43 -0.24 31 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 3.75 -0.26 32 0 3,330 0
29SEP26 92.50 C 0.00 0.00 0.00 3.18 -0.26 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.69 -0.23 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.30 -0.20 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.92 -0.20 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.62 -0.16 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.33 -0.14 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.11 -0.09 32 0 0 0
29SEP26 110.00 C 1.18 1.18 1.18 0.90 -0.09 32 39 0 -39
29SEP26 112.50 C 0.00 0.00 0.00 0.76 -0.06 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 -0.07 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.51 -0.05 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 25.22 -0.37 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.83 -0.51 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.63 -0.57 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.52 -0.72 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.77 -0.46 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.12 -0.78 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 13.55 -0.82 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.14 -0.42 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.91 -0.30 30 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 9.60 -0.39 30 0 1,060 0
30DEC26 80.00 C 8.60 8.60 8.60 8.51 -0.36 30 1 2,044 +1
30DEC26 82.50 C 0.00 0.00 0.00 7.49 -0.35 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.62 -0.32 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.77 -0.32 30 0 25 0
30DEC26 90.00 C 0.00 0.00 0.00 5.08 -0.28 30 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.41 -0.31 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 3.90 -0.28 31 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 3.44 -0.23 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.00 -0.28 31 0 14 0
30DEC26 102.50 C 2.80 2.80 2.80 2.67 -0.20 31 11 42 +11
30DEC26 105.00 C 0.00 0.00 0.00 2.24 -0.23 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 1.94 -0.16 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.65 -0.16 31 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 25.44 -0.50 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.37 -0.48 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.40 -0.48 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.66 -0.43 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.97 -0.41 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.41 -0.41 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.94 -0.38 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.56 -0.38 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.30 -0.35 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.10 -0.35 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.04 -0.31 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.03 -0.31 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.12 -0.27 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.29 -0.28 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.52 -0.23 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.85 -0.25 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.24 -0.28 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.74 -0.25 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.36 -0.20 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.80 -0.21 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.40 -0.18 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.00 -0.16 31 0 0 0
TOTAL CALL 986 76,042 +370
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 41 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 40 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 0.00 39 0 876 0
30MAR26 70.00 P 0.30 0.30 0.30 0.24 0.00 39 15 904 -15
30MAR26 72.50 P 0.46 0.51 0.46 0.56 +0.02 40 60 637 +30
30MAR26 75.00 P 1.03 1.16 1.03 1.12 +0.05 40 23 1,413 +3
30MAR26 77.50 P 1.50 2.02 1.50 1.99 +0.20 40 121 2,214 -7
30MAR26 80.00 P 3.09 3.10 3.09 3.18 +0.31 40 48 8,595 +18
30MAR26 82.50 P 3.97 3.97 3.96 4.73 +0.41 41 60 2,248 +60
30MAR26 85.00 P 6.05 6.05 6.05 6.63 +0.56 42 5 2,553 +5
30MAR26 87.50 P 0.00 0.00 0.00 8.73 +0.79 44 0 2,213 0
30MAR26 90.00 P 10.10 10.10 10.10 11.10 +0.43 48 40 917 -40
30MAR26 92.50 P 12.40 12.40 12.40 13.32 +0.26 47 10 854 0
30MAR26 95.00 P 0.00 0.00 0.00 15.73 +0.30 50 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 18.21 +0.13 54 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 20.70 +0.05 59 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 23.25 +0.70 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.55 +0.50 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 28.12 +0.55 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.34 +1.27 104 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.17 +0.60 80 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.68 +0.61 85 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.22 +0.67 92 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.39 +1.32 126 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.19 +0.62 98 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.62 +0.55 94 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.18 +0.61 104 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 0.00 35 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 0.00 34 0 217 0
29APR26 65.00 P 0.00 0.00 0.00 0.19 0.00 34 0 272 0
29APR26 67.50 P 0.50 0.50 0.50 0.40 +0.01 34 30 332 0
29APR26 70.00 P 0.68 0.77 0.68 0.73 +0.02 34 55 591 +55
29APR26 72.50 P 0.00 0.00 0.00 1.26 +0.06 34 0 390 0
29APR26 75.00 P 1.69 1.69 1.69 2.00 +0.15 34 2 1,128 -2
29APR26 77.50 P 2.73 2.83 2.73 2.97 +0.23 34 7 1,133 +7
29APR26 80.00 P 4.00 4.00 4.00 4.17 +0.32 34 6 515 +6
29APR26 82.50 P 0.00 0.00 0.00 5.66 +0.40 34 0 458 0
29APR26 85.00 P 0.00 0.00 0.00 7.50 +0.59 36 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 9.43 +0.71 36 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 11.58 +0.73 38 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 13.84 +0.75 40 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 16.22 +0.45 42 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 18.68 +0.48 46 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 21.19 +0.54 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.25 +0.69 44 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.68 +0.61 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.12 +0.55 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.34 +1.27 67 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 34 0
28MAY26 67.50 P 0.00 0.00 0.00 0.92 +0.06 33 0 42 0
28MAY26 70.00 P 1.22 1.22 1.22 1.46 +0.09 33 30 323 0
28MAY26 72.50 P 1.98 1.98 1.98 2.17 +0.19 33 3 473 +3
28MAY26 75.00 P 2.98 2.98 2.98 3.06 +0.25 32 15 363 +15
28MAY26 77.50 P 3.93 4.07 3.88 4.16 +0.31 32 135 873 +120
28MAY26 80.00 P 0.00 0.00 0.00 5.50 +0.37 32 0 570 0
28MAY26 82.50 P 0.00 0.00 0.00 7.05 +0.43 33 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 8.82 +0.49 33 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 10.76 +0.63 34 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 12.78 +0.18 34 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 14.97 +0.20 35 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.48 +0.44 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.50 +0.12 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.90 +0.24 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.29 +1.33 39 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.00 +0.45 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.15 +0.63 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.34 +0.43 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.52 +0.03 31 0 184 0
29JUN26 65.00 P 0.00 0.00 0.00 0.84 +0.04 31 0 2,797 0
29JUN26 67.50 P 1.21 1.21 1.21 1.30 +0.06 31 50 226 -50
29JUN26 70.00 P 0.00 0.00 0.00 1.92 +0.16 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 2.68 +0.24 31 0 646 0
29JUN26 75.00 P 0.00 0.00 0.00 3.62 +0.27 31 0 2,749 0
29JUN26 77.50 P 4.49 4.49 4.49 4.76 +0.32 31 10 1,234 +10
29JUN26 80.00 P 0.00 0.00 0.00 6.10 +0.38 31 0 3,589 0
29JUN26 82.50 P 0.00 0.00 0.00 7.63 +0.43 31 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 9.13 +0.27 30 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 11.23 +0.17 32 0 491 0
29JUN26 90.00 P 12.40 12.40 12.40 13.23 +0.35 32 40 338 +40
29JUN26 92.50 P 0.00 0.00 0.00 15.24 +0.47 32 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.48 +0.44 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.64 +0.26 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.90 +0.24 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.29 -0.07 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.84 +0.84 36 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 29.15 +0.52 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.71 +0.80 39 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 34.57 +1.08 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.61 +0.67 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.05 +0.51 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.64 +0.95 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.89 +0.55 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.51 +0.70 47 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.84 +0.54 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 +0.02 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.06 +0.04 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.50 +0.05 32 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 2.05 +0.07 32 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.72 +0.07 33 0 320 0
29SEP26 70.00 P 0.00 0.00 0.00 3.56 +0.10 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.53 +0.13 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 5.62 +0.17 33 0 734 0
29SEP26 77.50 P 6.00 6.00 6.00 6.87 +0.17 33 10 768 0
29SEP26 80.00 P 0.00 0.00 0.00 8.26 +0.21 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 9.76 +0.24 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.41 +0.25 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 13.17 +0.29 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.03 +0.73 34 0 257 0
29SEP26 92.50 P 16.55 16.55 16.55 17.01 +0.34 35 10 222 +10
29SEP26 95.00 P 0.00 0.00 0.00 19.04 +0.35 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.20 +0.38 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.39 +0.43 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.67 +0.42 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.98 +0.49 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.29 +0.65 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.55 +0.61 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.13 +0.80 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.32 +0.64 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.06 +1.02 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.44 +1.03 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.81 +0.01 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.15 +0.01 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.63 +0.02 31 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.15 +0.02 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.83 +0.03 31 0 166 0
30DEC26 67.50 P 0.00 0.00 0.00 3.61 +0.05 32 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 4.48 +0.06 32 0 637 0
30DEC26 72.50 P 0.00 0.00 0.00 5.52 +0.07 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 6.67 +0.11 32 0 476 0
30DEC26 77.50 P 0.00 0.00 0.00 7.92 +0.11 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.32 +0.14 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 10.79 +0.14 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.43 +0.18 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.11 +0.19 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.96 +0.24 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.83 +0.25 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.84 +0.29 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.88 +0.29 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.02 +0.33 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.21 +0.34 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.46 +0.38 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.76 +0.70 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.02 +0.44 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.29 +0.02 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.73 +0.04 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.98 +0.07 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.71 +0.08 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.58 +0.09 32 0 50 0
30MAR27 70.00 P 0.00 0.00 0.00 5.55 +0.12 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.61 +0.12 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.81 +0.16 32 0 50 0
30MAR27 77.50 P 0.00 0.00 0.00 9.08 +0.16 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.49 +0.19 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.97 +0.20 32 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 13.57 +0.24 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.24 +0.24 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.00 +0.28 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.86 +0.28 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.75 +0.29 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.78 +0.33 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.83 +0.34 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.94 +0.37 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.13 +0.38 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.34 +0.38 35 0 0 0
TOTAL PUT 785 82,348 +268
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$ 6.79
30MAR26 4.70 C 0.00 0.00 0.00 2.10 +0.03 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 +0.03 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.90 +0.03 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.80 +0.03 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.55 +0.03 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 +0.03 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 +0.01 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.55 0.00 17 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 412 0
30MAR26 6.75 C 0.16 0.17 0.15 0.15 -0.01 20 16 255 -16
30MAR26 7.00 C 0.06 0.06 0.05 0.06 0.00 21 221 1,447 +221
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 551 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 26 60 135 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 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.10 +0.03 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.58 +0.03 24 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 +0.01 20 0 896 0
29APR26 7.00 C 0.12 0.12 0.12 0.08 0.00 19 15 605 +5
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 46 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 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 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.56 +0.03 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.31 +0.02 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.37 +0.02 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.21 +0.01 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.11 +0.03 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.01 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.91 +0.03 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.82 +0.04 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 +0.03 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 +0.02 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 +0.03 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 +0.01 19 0 13 0
29JUN26 6.75 C 0.34 0.34 0.34 0.25 +0.01 19 30 189 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 19 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 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.14 +0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 +0.03 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 +0.04 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 +0.04 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.09 +0.03 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 +0.02 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.01 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +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 0.06 +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 0.00 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 2.14 +0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 +0.03 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 +0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 +0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 +0.04 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 +0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.92 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 +0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.01 20 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 19 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 19 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 2.04 +0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 +0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 +0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.61 +0.03 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.37 +0.02 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 +0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 +0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 +0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 19 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 342 7,319 +240
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 33 661 995 -198
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,217 0
30MAR26 6.50 P 0.04 0.04 0.04 0.03 -0.02 21 278 1,056 +45
30MAR26 6.75 P 0.11 0.11 0.10 0.12 -0.01 23 22 1,157 -1
30MAR26 7.00 P 0.25 0.25 0.25 0.27 -0.02 23 9 699 -9
30MAR26 7.25 P 0.00 0.00 0.00 0.48 -0.03 25 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 -0.03 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.24 -0.01 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 -0.04 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.74 -0.05 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 -0.04 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.23 -0.04 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.49 -0.03 85 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 -0.04 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.98 -0.05 90 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.12 -0.02 18 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.25 -0.03 18 0 1,028 0
29APR26 7.00 P 0.00 0.00 0.00 0.43 -0.02 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 23 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 -0.01 17 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.28 -0.02 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.45 -0.02 17 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.65 -0.03 15 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.55 -0.03 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 29 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 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 -0.02 18 0 330 0
29JUN26 7.00 P 0.41 0.42 0.41 0.48 -0.02 17 105 436 +60
29JUN26 7.25 P 0.59 0.59 0.59 0.67 -0.03 16 5 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.02 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.02 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.02 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.05 18 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 -0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 -0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 -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 0.01 -0.01 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
30DEC26 7.00 P 0.62 0.63 0.62 0.65 -0.03 20 8 23 +8
30DEC26 7.25 P 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.03 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 -0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.03 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 -0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 -0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 -0.03 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.01 20 0 2 0
30MAR27 6.50 P 0.41 0.41 0.41 0.43 -0.01 20 7 7 +7
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 -0.02 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 -0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 -0.04 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
TOTAL PUT 1,095 12,510 -88
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$ 13.88
30MAR26 7.75 C 0.00 0.00 0.00 6.14 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.89 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.39 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.13 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.90 +0.09 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 +0.02 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.14 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.40 +0.08 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.90 +0.07 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.95 +0.10 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.40 +0.07 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.94 +0.07 24 0 0 0
30MAR26 13.50 C 0.56 0.56 0.56 0.50 +0.04 20 15 425 0
30MAR26 14.00 C 0.23 0.24 0.20 0.21 +0.02 20 80 1,705 +50
30MAR26 14.50 C 0.00 0.00 0.00 0.07 0.00 20 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 21 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 52 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 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.51 +0.13 71 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.22 +0.07 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.00 +0.09 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.47 +0.06 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.01 +0.10 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.47 +0.06 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.95 +0.04 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.08 +0.06 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.70 +0.02 22 0 175 0
29APR26 14.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.25 0.00 23 0 320 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 230 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 4.27 +0.12 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.02 +0.11 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.47 +0.06 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.01 +0.10 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.48 +0.07 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.01 +0.07 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.58 +0.08 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.20 +0.05 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.23 0.00 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 0.00 23 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 0.00 23 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 24 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.56 +0.18 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.04 +0.17 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.70 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.55 +0.16 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 +0.12 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.06 +0.09 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.55 +0.14 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.01 +0.10 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 +0.02 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 +0.10 24 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.32 +0.05 24 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.99 +0.04 24 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 +0.02 23 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 0.00 23 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 0.00 23 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 0.00 24 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 23 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 0.02 -0.01 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.56 +0.18 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.26 +0.11 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.04 +0.13 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.75 +0.07 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.55 +0.14 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.31 +0.16 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.07 +0.10 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.62 +0.11 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.15 +0.10 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.71 +0.09 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.29 +0.10 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 +0.07 26 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 +0.07 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 +0.07 25 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 +0.03 25 0 370 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 +0.02 25 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.01 24 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 17.00 C 0.31 0.31 0.30 0.17 0.00 24 110 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.77 +0.09 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.55 +0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 +0.12 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.09 +0.12 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 +0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.16 +0.11 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.76 +0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.13 26 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.99 +0.09 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 +0.03 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.37 +0.02 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 +0.02 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 +0.02 25 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.01 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 +0.01 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 0.00 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 0.00 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 0.00 24 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 4.36 +0.06 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.12 +0.04 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.63 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.21 -0.01 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 +0.03 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.48 +0.10 27 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 +0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.84 +0.01 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.58 +0.02 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.35 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.15 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.01 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 -0.01 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
TOTAL CALL 205 11,369 +50
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 176 0
30MAR26 14.00 P 0.25 0.26 0.24 0.30 -0.07 19 250 1,099 +250
30MAR26 14.50 P 0.00 0.00 0.00 0.67 -0.08 20 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 1.16 -0.07 28 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.65 -0.04 34 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.14 -0.08 39 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.62 -0.07 0 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.13 -0.06 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.13 -0.06 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.62 -0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.12 -0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.49 -0.08 22 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.83 -0.07 23 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.24 -0.01 25 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.69 -0.03 27 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.14 -0.12 26 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.64 -0.13 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.13 -0.06 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.13 -0.16 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.65 -0.14 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.12 -0.18 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.40 -0.04 23 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.62 -0.05 23 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 0.94 -0.06 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.30 -0.03 23 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.74 -0.01 25 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.21 -0.05 28 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.65 -0.12 27 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.14 -0.05 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.65 -0.15 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.13 -0.16 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.65 -0.14 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.15 -0.07 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.62 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.12 -0.18 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 -0.04 23 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.73 -0.05 23 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.03 -0.06 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.40 0.00 24 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.81 -0.07 25 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.24 -0.02 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.65 -0.15 23 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.16 -0.12 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.66 -0.14 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.13 -0.16 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.65 -0.14 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.15 -0.18 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 -0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.13 -0.17 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.04 23 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.92 -0.04 23 0 320 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 -0.04 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 -0.05 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.84 -0.12 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 -0.15 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.62 -0.12 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.05 -0.10 22 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.48 -0.10 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.94 -0.10 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 -0.14 13 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 -0.10 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.36 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.85 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.31 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 150 0
30DEC26 11.50 P 0.31 0.31 0.30 0.34 -0.03 24 75 75 +75
30DEC26 12.00 P 0.43 0.43 0.42 0.48 -0.02 24 75 175 +75
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.03 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.04 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.05 23 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 -0.05 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 -0.06 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.35 -0.12 23 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 -0.16 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.09 23 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 -0.12 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.02 -0.13 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 -0.20 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.93 -0.20 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.40 -0.09 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.31 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.32 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.04 26 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 -0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 -0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.30 -0.04 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.57 -0.04 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.87 -0.06 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.22 -0.10 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.57 -0.06 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.97 -0.05 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.35 -0.12 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.77 -0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.23 +0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 -0.06 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.07 -0.06 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.53 -0.03 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.97 -0.06 24 0 0 0
TOTAL PUT 400 9,416 +400
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$ 121.80
13MAR26 92.50 C 0.00 0.00 0.00 29.31 +0.99 0 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 26.81 +0.99 0 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 24.31 +0.99 0 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 21.81 +0.99 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 19.31 +0.99 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 16.82 +0.99 72 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 14.32 +0.96 61 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 11.83 +0.88 57 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 9.67 +1.16 84 0 30 0
13MAR26 115.00 C 9.00 9.00 7.20 7.26 +0.80 71 11 78 -6
13MAR26 117.50 C 5.60 5.60 5.31 5.08 +0.57 65 85 165 -83
13MAR26 120.00 C 4.50 5.20 3.85 3.25 +0.10 62 40 280 +11
13MAR26 122.50 C 3.22 3.46 2.24 1.88 -0.12 61 145 239 -52
13MAR26 125.00 C 2.01 2.01 1.04 0.97 -0.17 60 1,596 1,066 +724
13MAR26 127.50 C 1.24 1.24 0.55 0.44 -0.20 60 108 343 -36
13MAR26 130.00 C 0.48 0.48 0.29 0.18 -0.14 60 28 755 +18
13MAR26 132.50 C 0.22 0.22 0.22 0.07 -0.08 61 5 201 0
13MAR26 135.00 C 0.10 0.10 0.10 0.02 -0.05 59 6 296 +6
13MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 26.86 +0.99 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 24.37 +0.98 51 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 21.88 +0.96 50 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 19.42 +0.94 51 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 16.98 +0.90 51 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 14.61 +0.84 51 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 12.27 +0.70 49 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 10.17 +0.65 51 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 8.23 +0.57 52 0 2 0
20MAR26 117.50 C 0.00 0.00 0.00 6.60 +0.55 53 0 2,487 0
20MAR26 120.00 C 4.84 4.84 4.84 5.04 +0.40 53 1 135 0
20MAR26 122.50 C 4.10 4.32 4.04 3.73 +0.35 52 47 729 -8
20MAR26 125.00 C 3.34 3.70 3.05 2.68 +0.11 52 118 1,430 -17
20MAR26 127.50 C 2.82 2.82 2.00 1.86 +0.05 52 43 259 +1
20MAR26 130.00 C 1.51 1.51 1.30 1.25 0.00 51 4 194 +2
20MAR26 132.50 C 1.07 1.07 0.96 0.82 -0.01 51 36 96 +18
20MAR26 135.00 C 1.02 1.02 0.67 0.52 -0.02 51 52 112 +52
20MAR26 137.50 C 0.69 0.69 0.48 0.32 -0.02 51 40 56 +40
20MAR26 140.00 C 0.47 0.47 0.47 0.19 -0.02 51 30 30 +30
20MAR26 142.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 79.86 +1.00 143 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 78.86 +1.00 136 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 77.86 +1.00 125 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 76.86 +1.00 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 75.86 +1.00 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 74.86 +0.99 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 73.86 +0.99 0 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 72.87 +1.00 125 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 71.87 +1.00 119 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.37 +1.00 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 66.87 +0.99 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 64.38 +1.00 101 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 61.88 +1.00 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 59.38 +0.99 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 56.89 +1.00 85 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 54.39 +0.99 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 51.89 +0.99 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 49.40 +1.00 70 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 46.90 +0.99 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 44.40 +0.99 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 41.91 +1.00 58 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 39.41 +0.99 0 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 36.92 +1.00 53 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 34.42 +1.10 46 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 32.70 +1.84 93 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 29.42 +1.00 0 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 26.97 +0.99 47 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 25.25 +1.68 74 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 22.10 +0.94 47 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 19.72 +0.90 47 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 16.98 +0.42 29 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 15.66 +1.26 55 0 536 0
30MAR26 110.00 C 14.35 14.50 13.47 13.49 +1.12 53 8 900 -6
30MAR26 112.50 C 0.00 0.00 0.00 11.46 +0.98 51 0 1,535 0
30MAR26 115.00 C 9.88 9.88 9.32 9.34 +0.58 47 5 7,797 +3
30MAR26 117.50 C 0.00 0.00 0.00 7.91 +0.68 49 0 8,834 0
30MAR26 120.00 C 7.00 7.10 6.35 6.35 +0.46 48 1,011 5,085 +928
30MAR26 122.50 C 6.00 6.00 5.38 5.13 +0.54 48 38 3,151 +1
30MAR26 125.00 C 4.90 5.16 4.00 4.07 +0.33 48 51 31,155 -5
30MAR26 127.50 C 4.14 4.14 3.05 3.18 +0.23 48 91 4,574 -1
30MAR26 130.00 C 3.20 3.35 2.50 2.43 +0.17 48 612 10,882 +12
30MAR26 132.50 C 2.44 2.55 1.86 1.83 +0.13 48 109 2,430 +95
30MAR26 135.00 C 1.95 2.05 1.60 1.36 +0.10 48 73 3,889 +6
30MAR26 137.50 C 1.35 1.70 1.35 0.99 +0.07 48 80 3,572 +67
30MAR26 140.00 C 1.28 1.29 1.02 0.71 +0.04 48 235 5,891 +14
30MAR26 142.50 C 0.90 0.90 0.73 0.51 +0.03 48 210 3,289 0
30MAR26 145.00 C 0.80 0.80 0.55 0.35 +0.02 47 236 5,614 +109
30MAR26 147.50 C 0.65 0.65 0.51 0.24 +0.01 47 135 5,150 0
30MAR26 150.00 C 0.48 0.48 0.41 0.17 +0.01 48 200 11,442 -6
30MAR26 152.50 C 0.39 0.39 0.39 0.11 0.00 47 1 1,849 0
30MAR26 155.00 C 0.00 0.00 0.00 0.08 0.00 48 0 2,939 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 0.00 47 0 1,665 0
30MAR26 160.00 C 0.25 0.25 0.24 0.04 0.00 49 361 29,613 +359
30MAR26 162.50 C 0.00 0.00 0.00 0.02 0.00 47 0 8,346 0
30MAR26 165.00 C 0.18 0.18 0.18 0.01 0.00 46 1 7,735 -1
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,113 0
30MAR26 170.00 C 0.08 0.08 0.08 0.01 0.00 50 33 2,133 -33
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 60 0 347 0
30MAR26 185.00 C 0.02 0.02 0.02 0.01 0.00 62 7 1,322 -7
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 67 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 1,790 0
30MAR26 205.00 C 0.03 0.03 0.03 0.01 0.00 75 66 204 +66
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 42.52 +1.38 67 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 39.51 +0.79 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 37.07 +0.76 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 35.63 +1.73 67 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 33.32 +1.80 65 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 29.77 +0.60 39 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 27.41 +0.56 40 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 26.16 +1.57 56 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 23.21 +0.90 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.65 +1.43 51 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 18.71 +0.48 42 0 60 0
29APR26 107.50 C 0.00 0.00 0.00 17.66 +1.13 50 0 86 0
29APR26 110.00 C 0.00 0.00 0.00 14.92 +0.22 43 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 13.22 +0.23 43 0 251 0
29APR26 115.00 C 0.00 0.00 0.00 12.25 +0.83 47 0 1,205 0
29APR26 117.50 C 11.00 11.00 10.64 10.76 +0.74 46 38 186 +2
29APR26 120.00 C 10.11 10.11 10.11 9.34 +0.59 46 1 823 -1
29APR26 122.50 C 0.00 0.00 0.00 8.14 +0.56 46 0 596 0
29APR26 125.00 C 6.51 7.22 6.51 7.08 +0.50 46 66 1,001 +65
29APR26 127.50 C 6.38 6.62 6.36 6.12 +0.45 46 45 589 -44
29APR26 130.00 C 5.85 5.85 5.26 5.26 +0.39 46 266 487 -201
29APR26 132.50 C 4.78 4.80 4.76 4.49 +0.36 46 60 577 +8
29APR26 135.00 C 4.27 4.27 3.84 3.81 +0.33 46 47 746 -18
29APR26 137.50 C 0.00 0.00 0.00 3.21 +0.29 46 0 584 0
29APR26 140.00 C 3.40 3.40 2.83 2.69 +0.25 46 1,538 1,837 -16
29APR26 142.50 C 0.00 0.00 0.00 2.25 +0.22 46 0 933 0
29APR26 145.00 C 2.29 2.38 2.19 1.87 +0.19 46 138 412 +7
29APR26 147.50 C 2.28 2.28 2.08 1.54 +0.16 46 34 644 +32
29APR26 150.00 C 2.00 2.00 1.91 1.27 +0.13 46 55 1,412 +2
29APR26 152.50 C 0.00 0.00 0.00 1.04 +0.11 46 0 534 0
29APR26 155.00 C 1.34 1.34 1.34 0.85 +0.09 46 10 589 +10
29APR26 157.50 C 1.15 1.15 1.07 0.70 +0.09 46 46 819 +1
29APR26 160.00 C 1.03 1.03 0.99 0.56 +0.07 46 55 1,128 0
29APR26 162.50 C 0.96 0.96 0.96 0.46 +0.06 46 60 463 0
29APR26 165.00 C 0.00 0.00 0.00 0.37 +0.05 46 0 271 0
29APR26 167.50 C 0.78 0.78 0.78 0.30 +0.04 46 45 1,163 +45
29APR26 170.00 C 0.00 0.00 0.00 0.24 +0.04 46 0 207 0
29APR26 172.50 C 0.00 0.00 0.00 0.19 +0.03 46 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 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 30.85 +0.92 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.69 +0.91 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.60 +0.89 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.31 +1.58 52 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 22.64 +0.84 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.79 +0.81 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.60 +1.35 50 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 17.88 +1.20 49 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 15.31 +0.20 44 0 423 0
28MAY26 115.00 C 0.00 0.00 0.00 14.47 +0.82 47 0 657 0
28MAY26 117.50 C 0.00 0.00 0.00 13.08 +0.79 47 0 934 0
28MAY26 120.00 C 12.86 12.86 11.85 11.63 +0.72 46 24 823 +12
28MAY26 122.50 C 11.00 11.00 11.00 10.51 +0.65 46 30 786 +30
28MAY26 125.00 C 10.35 10.35 9.94 9.44 +0.56 47 33 594 +3
28MAY26 127.50 C 9.13 9.13 9.13 8.49 +0.53 47 11 1,291 -11
28MAY26 130.00 C 8.22 8.22 7.45 7.64 +0.50 47 32 1,767 +28
28MAY26 132.50 C 7.39 7.39 6.63 6.85 +0.47 47 6 373 0
28MAY26 135.00 C 5.90 6.00 5.90 6.07 +0.40 47 3 278 +2
28MAY26 137.50 C 0.00 0.00 0.00 5.37 +0.37 47 0 395 0
28MAY26 140.00 C 0.00 0.00 0.00 4.74 +0.34 47 0 553 0
28MAY26 142.50 C 0.00 0.00 0.00 4.17 +0.31 47 0 386 0
28MAY26 145.00 C 4.19 4.20 4.05 3.66 +0.28 47 104 168 +10
28MAY26 147.50 C 0.00 0.00 0.00 3.21 +0.25 47 0 365 0
28MAY26 150.00 C 3.27 3.35 3.25 2.81 +0.23 47 50 308 0
28MAY26 152.50 C 0.00 0.00 0.00 2.45 +0.20 47 0 493 0
28MAY26 155.00 C 0.00 0.00 0.00 2.14 +0.19 47 0 331 0
28MAY26 157.50 C 0.00 0.00 0.00 1.86 +0.17 47 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 1.61 +0.15 47 0 170 0
28MAY26 162.50 C 0.00 0.00 0.00 1.40 +0.13 47 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 1.21 +0.12 47 0 192 0
28MAY26 167.50 C 0.00 0.00 0.00 1.04 +0.10 47 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.90 +0.09 47 0 177 0
28MAY26 172.50 C 0.00 0.00 0.00 0.78 +0.08 47 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.67 +0.07 47 0 184 0
28MAY26 177.50 C 0.00 0.00 0.00 0.57 +0.06 47 0 500 0
29JUN26 42.00 C 0.00 0.00 0.00 80.13 +1.00 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.13 +0.99 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.14 +1.00 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.15 +1.00 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.16 +1.00 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.16 +0.99 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.17 +0.99 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.18 +1.00 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.19 +1.00 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 69.71 +1.00 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 67.23 +1.00 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 64.75 +0.99 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 62.28 +1.00 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 59.81 +0.99 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 57.35 +0.92 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 54.89 +0.87 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 52.45 +0.83 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 50.02 +0.80 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 47.61 +0.81 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 45.23 +0.80 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 42.88 +0.81 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 40.56 +0.80 46 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 38.62 +1.13 50 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 36.36 +1.11 49 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 34.29 +1.23 49 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 32.39 +1.46 50 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.33 +1.47 50 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.77 +0.92 46 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.70 +0.72 45 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 23.88 +0.82 45 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 21.60 +0.45 42 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 19.98 +0.14 43 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 19.58 +1.30 48 0 4,199 0
29JUN26 112.50 C 0.00 0.00 0.00 18.04 +1.32 48 0 500 0
29JUN26 115.00 C 0.00 0.00 0.00 16.22 +0.89 46 0 7,477 0
29JUN26 117.50 C 14.75 14.75 14.75 14.87 +0.81 46 30 2,877 +30
29JUN26 120.00 C 13.85 13.85 13.60 13.57 +0.72 46 454 2,467 +125
29JUN26 122.50 C 0.00 0.00 0.00 12.42 +0.67 46 0 2,292 0
29JUN26 125.00 C 11.57 11.61 11.57 11.32 +0.46 46 24 10,022 0
29JUN26 127.50 C 0.00 0.00 0.00 10.40 +0.58 46 0 749 0
29JUN26 130.00 C 10.31 10.31 9.61 9.52 +0.56 46 17 10,484 0
29JUN26 132.50 C 0.00 0.00 0.00 8.71 +0.52 46 0 1,444 0
29JUN26 135.00 C 0.00 0.00 0.00 7.91 +0.43 46 0 1,234 0
29JUN26 137.50 C 0.00 0.00 0.00 7.16 +0.41 46 0 1,194 0
29JUN26 140.00 C 6.85 6.85 6.66 6.47 +0.38 46 540 7,718 +425
29JUN26 142.50 C 0.00 0.00 0.00 5.84 +0.36 46 0 517 0
29JUN26 145.00 C 5.80 5.80 5.80 5.26 +0.33 46 3 543 -3
29JUN26 147.50 C 0.00 0.00 0.00 4.73 +0.30 46 0 733 0
29JUN26 150.00 C 4.56 4.56 4.46 4.25 +0.28 46 9 11,517 -9
29JUN26 152.50 C 0.00 0.00 0.00 3.81 +0.25 46 0 190 0
29JUN26 155.00 C 3.90 3.90 3.90 3.42 +0.24 46 30 610 0
29JUN26 157.50 C 0.00 0.00 0.00 3.06 +0.22 46 0 342 0
29JUN26 160.00 C 0.00 0.00 0.00 2.74 +0.28 46 0 652 0
29JUN26 162.50 C 0.00 0.00 0.00 2.38 +0.18 46 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 2.12 +0.16 46 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.89 +0.15 46 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 1.68 +0.13 46 0 2,627 0
29JUN26 172.50 C 0.00 0.00 0.00 1.50 +0.12 46 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 1.33 +0.11 46 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 1.19 +0.11 46 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 1.05 +0.09 46 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 0.93 +0.08 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.83 +0.08 46 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.74 +0.07 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.65 +0.06 46 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.58 +0.06 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.51 +0.05 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.45 +0.04 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.40 +0.03 46 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.31 +0.03 46 0 108 0
29JUN26 210.00 C 0.93 0.93 0.71 0.24 +0.02 45 135 390 +99
29JUN26 215.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 67.67 +1.00 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.24 +0.99 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.84 +0.99 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.45 +0.98 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.08 +0.98 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.74 +0.97 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.43 +0.96 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.16 +0.96 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.92 +0.95 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.72 +0.94 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 44.57 +0.93 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.47 +0.91 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 40.42 +0.90 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 38.43 +0.89 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.50 +0.88 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.62 +0.86 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.72 +0.75 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 30.93 +0.69 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.37 +0.80 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.75 +0.78 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.96 +0.94 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.45 +0.91 45 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 23.04 +0.91 45 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 21.74 +0.73 45 0 489 0
29SEP26 115.00 C 0.00 0.00 0.00 20.74 +0.98 46 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 19.51 +0.92 46 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 18.23 +0.76 46 750 1,913 +750
29SEP26 122.50 C 0.00 0.00 0.00 17.10 +0.69 46 0 911 0
29SEP26 125.00 C 0.00 0.00 0.00 16.11 +0.67 46 0 6,985 0
29SEP26 127.50 C 0.00 0.00 0.00 15.16 +0.65 46 0 316 0
29SEP26 130.00 C 0.00 0.00 0.00 14.23 +0.61 46 0 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 13.36 +0.56 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 12.63 +0.58 47 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 11.85 +0.46 47 0 412 0
29SEP26 140.00 C 0.00 0.00 0.00 11.09 +0.45 47 0 2,599 0
29SEP26 142.50 C 10.40 10.40 10.40 10.36 +0.43 47 10 1,504 0
29SEP26 145.00 C 0.00 0.00 0.00 9.68 +0.42 47 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 9.03 +0.39 46 0 207 0
29SEP26 150.00 C 0.00 0.00 0.00 8.43 +0.38 46 0 1,658 0
29SEP26 152.50 C 0.00 0.00 0.00 7.86 +0.36 46 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 7.33 +0.55 46 0 290 0
29SEP26 157.50 C 7.20 7.60 7.20 6.83 +0.51 46 2 231 0
29SEP26 160.00 C 0.00 0.00 0.00 6.36 +0.48 46 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 5.93 +0.46 46 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 5.52 +0.43 46 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 5.14 +0.41 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 4.64 +0.24 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 4.32 +0.23 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 4.02 +0.22 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.74 +0.21 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 3.47 +0.19 46 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 3.23 +0.18 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.00 +0.17 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.79 +0.16 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.59 +0.15 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.41 +0.15 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.24 +0.14 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.08 +0.13 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.93 +0.12 46 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 1.66 +0.10 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.44 +0.10 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.24 +0.09 46 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 1.07 +0.08 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 68.22 +0.98 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.88 +0.98 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.56 +0.97 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.27 +0.97 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.02 +0.97 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 56.80 +0.96 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.61 +0.94 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.47 +0.93 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.38 +0.93 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.33 +0.92 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.33 +1.07 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 44.38 +0.89 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.48 +0.87 45 780 780 +780
30DEC26 87.50 C 0.00 0.00 0.00 40.64 +0.86 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.85 +0.84 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 37.12 +0.83 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.44 +0.81 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.82 +1.24 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.26 +0.78 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.75 +0.76 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.30 +0.74 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.91 +0.72 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.57 +1.23 45 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 25.28 +0.69 45 0 290 0
30DEC26 115.00 C 0.00 0.00 0.00 24.05 +0.92 45 0 1,868 0
30DEC26 117.50 C 0.00 0.00 0.00 22.95 +0.90 46 0 249 0
30DEC26 120.00 C 0.00 0.00 0.00 21.72 +0.75 45 0 1,061 0
30DEC26 122.50 C 0.00 0.00 0.00 20.65 +0.72 45 0 385 0
30DEC26 125.00 C 0.00 0.00 0.00 19.66 +0.69 46 0 2,295 0
30DEC26 127.50 C 0.00 0.00 0.00 18.71 +0.65 46 0 390 0
30DEC26 130.00 C 18.27 18.27 18.27 17.82 +0.66 46 3 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 16.85 +0.51 46 0 751 0
30DEC26 135.00 C 0.00 0.00 0.00 16.09 +0.52 46 0 799 0
30DEC26 137.50 C 0.00 0.00 0.00 15.40 +0.37 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 14.63 +0.53 46 0 1,191 0
30DEC26 142.50 C 0.00 0.00 0.00 13.95 +0.51 46 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 13.25 +0.46 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 12.56 +0.44 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 11.90 +0.43 46 0 1,233 0
30DEC26 152.50 C 12.00 12.00 12.00 11.28 +0.41 46 2 565 +2
30DEC26 155.00 C 0.00 0.00 0.00 10.68 +0.39 46 0 646 0
30DEC26 157.50 C 10.48 10.48 10.48 10.12 +0.67 46 30 75 +29
30DEC26 160.00 C 0.00 0.00 0.00 9.58 +0.63 46 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 8.81 +0.34 45 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 8.34 +0.32 45 0 66 0
30DEC26 167.50 C 0.00 0.00 0.00 7.90 +0.31 45 0 25 0
30DEC26 170.00 C 7.22 7.22 7.22 7.26 +0.08 45 5 258 0
30DEC26 172.50 C 0.00 0.00 0.00 7.08 +0.29 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.70 +0.28 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 6.35 +0.27 45 0 60 0
30DEC26 180.00 C 0.00 0.00 0.00 6.01 +0.26 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 5.68 +0.24 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 5.38 +0.24 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 5.09 +0.22 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.82 +0.22 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.56 +0.21 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.32 +0.20 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 4.09 +0.19 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.87 +0.19 45 0 76 0
30MAR27 92.50 C 0.00 0.00 0.00 39.18 +0.65 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.60 +0.64 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.06 +0.61 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.58 +0.59 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.14 +0.56 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 31.76 +0.54 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.43 +0.52 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.14 +0.50 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.90 +0.47 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.82 +1.00 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.76 +0.95 45 0 0 0
30MAR27 120.00 C 24.76 24.76 24.76 24.56 +0.81 45 3 3 +3
30MAR27 122.50 C 0.00 0.00 0.00 23.53 +0.78 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 22.56 +0.76 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.59 +0.70 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 20.70 +0.69 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 20.17 +0.99 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 19.04 +0.65 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 18.28 +0.26 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.53 +0.24 46 0 34 0
30MAR27 142.50 C 0.00 0.00 0.00 16.83 +0.60 46 0 14 0
30MAR27 145.00 C 0.00 0.00 0.00 16.09 +0.52 46 0 98 0
TOTAL CALL 11,582 369,722 +4,498
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 160 0
13MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 87 0
13MAR26 107.50 P 0.03 0.03 0.03 0.01 -0.04 66 6 202 0
13MAR26 110.00 P 0.14 0.14 0.04 0.02 -0.11 60 412 535 +371
13MAR26 112.50 P 0.14 0.14 0.14 0.08 -0.24 60 1 2,684 +1
13MAR26 115.00 P 0.33 0.37 0.23 0.24 -0.46 59 76 411 +26
13MAR26 117.50 P 0.55 0.80 0.51 0.63 -0.66 60 289 243 +77
13MAR26 120.00 P 1.09 1.29 1.08 1.30 -0.96 58 249 333 +119
13MAR26 122.50 P 1.86 2.60 1.86 2.43 -1.17 57 249 159 +128
13MAR26 125.00 P 3.85 4.07 3.85 4.11 -1.33 59 40 20 +20
13MAR26 127.50 P 0.00 0.00 0.00 6.22 -1.25 64 0 0 0
13MAR26 130.00 P 7.62 7.62 7.62 8.27 -1.40 50 1 110 -1
13MAR26 132.50 P 0.00 0.00 0.00 10.75 -1.08 59 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 13.21 -1.04 59 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 15.70 -1.01 0 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 18.20 -1.00 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 20.70 -1.00 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 23.20 -1.00 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 1 0
20MAR26 102.50 P 0.00 0.00 0.00 0.06 -0.05 52 0 84 0
20MAR26 105.00 P 0.25 0.25 0.25 0.12 -0.09 51 10 140 0
20MAR26 107.50 P 0.36 0.36 0.36 0.24 -0.17 51 20 90 0
20MAR26 110.00 P 0.52 0.54 0.52 0.46 -0.26 51 90 152 +30
20MAR26 112.50 P 0.75 0.86 0.74 0.82 -0.36 51 797 917 +703
20MAR26 115.00 P 1.04 1.29 1.04 1.33 -0.46 51 444 416 +412
20MAR26 117.50 P 1.72 2.11 1.72 1.99 -0.63 50 190 150 +122
20MAR26 120.00 P 2.47 3.02 2.47 2.95 -0.75 50 92 181 +90
20MAR26 122.50 P 3.73 3.73 3.72 4.15 -0.91 49 2 17 +2
20MAR26 125.00 P 5.62 5.62 5.62 5.62 -1.05 49 1 1 +1
20MAR26 127.50 P 0.00 0.00 0.00 7.44 -0.94 51 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 9.34 -0.99 51 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 11.43 -1.01 51 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 13.64 -1.02 51 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 15.95 -1.02 51 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 18.33 -1.02 51 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 20.76 -1.01 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 144 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 591 0
30MAR26 70.00 P 0.03 0.03 0.02 0.01 0.00 84 30 1,229 +30
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,299 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 9,929 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 6,678 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.04 48 0 2,992 0
30MAR26 100.00 P 0.40 0.40 0.40 0.16 -0.07 47 40 3,669 -40
30MAR26 102.50 P 0.49 0.49 0.49 0.29 -0.10 48 20 2,593 -20
30MAR26 105.00 P 0.81 0.81 0.59 0.49 -0.14 48 43 2,917 -2
30MAR26 107.50 P 0.00 0.00 0.00 0.78 -0.20 48 0 4,031 0
30MAR26 110.00 P 1.09 1.22 1.09 1.19 -0.26 48 202 27,657 +22
30MAR26 112.50 P 1.49 1.75 1.49 1.71 -0.35 47 116 3,585 -46
30MAR26 115.00 P 1.96 2.20 1.89 2.36 -0.43 47 476 7,579 -33
30MAR26 117.50 P 2.93 3.28 2.93 3.27 -0.48 47 235 13,199 -227
30MAR26 120.00 P 3.49 4.03 3.49 4.26 -0.61 46 254 17,284 -54
30MAR26 122.50 P 4.65 5.08 4.65 5.49 -0.73 46 88 4,467 +32
30MAR26 125.00 P 6.44 6.93 6.36 6.95 -0.82 47 111 7,192 0
30MAR26 127.50 P 7.85 7.85 7.85 8.72 -0.70 48 1 2,340 +1
30MAR26 130.00 P 9.78 9.78 9.78 10.71 -0.53 50 2 9,468 -2
30MAR26 132.50 P 0.00 0.00 0.00 12.69 -0.50 51 0 1,550 0
30MAR26 135.00 P 0.00 0.00 0.00 14.51 -0.76 49 20 3,279 0
30MAR26 137.50 P 0.00 0.00 0.00 16.49 -0.96 47 0 3,174 0
30MAR26 140.00 P 0.00 0.00 0.00 18.92 -0.79 50 0 3,053 0
30MAR26 142.50 P 0.00 0.00 0.00 21.70 -0.33 59 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 23.32 -1.08 43 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 26.61 -0.58 67 0 985 0
30MAR26 150.00 P 28.29 28.29 28.29 29.12 -0.48 71 1 3,334 -1
30MAR26 152.50 P 0.00 0.00 0.00 31.06 -0.98 62 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 33.38 -1.10 59 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 35.70 -1.24 0 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 38.20 -1.23 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 40.70 -1.00 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 43.20 -1.00 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 45.79 -0.91 69 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 48.20 -1.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 50.70 -1.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 53.20 -1.00 0 0 131 0
30MAR26 177.50 P 0.00 0.00 0.00 55.70 -1.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 58.20 -1.00 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 60.70 -1.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.20 -1.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 65.70 -1.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.20 -1.00 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 70.70 -1.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.20 -1.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.70 -1.00 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 78.20 -1.00 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 83.20 -1.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 88.20 -1.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 93.20 -1.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 0.00 47 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 108 0
29APR26 87.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.24 -0.04 46 0 259 0
29APR26 92.50 P 0.00 0.00 0.00 0.37 -0.04 46 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.55 -0.05 46 0 33 0
29APR26 97.50 P 0.00 0.00 0.00 0.79 -0.08 46 0 462 0
29APR26 100.00 P 1.22 1.35 1.22 1.09 -0.11 46 5 421 +4
29APR26 102.50 P 1.43 1.46 1.43 1.48 -0.13 46 2 291 +1
29APR26 105.00 P 1.83 2.09 1.83 1.98 -0.14 46 82 5,375 -58
29APR26 107.50 P 2.41 2.63 2.40 2.56 -0.20 46 246 1,009 +18
29APR26 110.00 P 2.70 3.18 2.70 3.20 -0.28 46 43 1,258 +17
29APR26 112.50 P 3.67 3.67 3.67 3.94 -0.32 45 5 2,034 +5
29APR26 115.00 P 4.40 4.50 4.40 4.80 -0.37 45 12 1,322 -8
29APR26 117.50 P 5.00 5.49 5.00 5.83 -0.44 45 60 3,243 +16
29APR26 120.00 P 6.75 6.75 6.75 6.99 -0.43 45 10 5,026 +10
29APR26 122.50 P 7.50 7.70 7.50 8.28 -0.60 45 11 2,003 +7
29APR26 125.00 P 8.80 9.65 8.80 9.65 -0.68 45 76 1,906 +46
29APR26 127.50 P 0.00 0.00 0.00 11.21 -0.81 45 0 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 12.83 -0.91 45 0 7,395 0
29APR26 132.50 P 14.40 14.40 14.40 14.67 -0.65 45 10 656 0
29APR26 135.00 P 0.00 0.00 0.00 16.98 -0.21 49 20 694 0
29APR26 137.50 P 0.00 0.00 0.00 17.88 -1.26 42 0 750 0
29APR26 140.00 P 0.00 0.00 0.00 20.33 -1.50 45 0 826 0
29APR26 142.50 P 0.00 0.00 0.00 22.79 -1.19 48 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 24.92 -1.27 48 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 26.61 -1.88 43 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 29.35 -1.13 48 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 31.38 -1.40 46 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 33.95 -1.17 49 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 36.07 -1.37 46 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 38.65 -1.17 49 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 42.10 -0.11 64 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 43.87 -0.75 57 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 45.91 -1.13 50 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 48.23 -0.98 46 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 50.71 -0.99 46 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 53.20 -1.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 55.70 -1.00 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 58.20 -1.00 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 60.70 -1.00 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 63.20 -1.00 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 65.70 -1.00 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 68.20 -1.00 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 70.70 -1.00 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 73.20 -1.00 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 75.70 -1.00 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 78.20 -1.00 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 83.20 -1.00 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 88.20 -1.00 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 93.20 -1.00 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.08 -0.07 47 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 1.42 -0.09 47 0 387 0
28MAY26 97.50 P 0.00 0.00 0.00 1.81 -0.10 47 0 155 0
28MAY26 100.00 P 2.25 2.25 2.25 2.31 -0.13 47 2 416 0
28MAY26 102.50 P 0.00 0.00 0.00 2.85 -0.18 47 0 32 0
28MAY26 105.00 P 3.35 3.35 3.35 3.52 -0.20 47 4 215 +4
28MAY26 107.50 P 0.00 0.00 0.00 4.19 -0.31 47 0 461 0
28MAY26 110.00 P 4.51 4.51 4.51 5.00 -0.31 46 3 301 0
28MAY26 112.50 P 0.00 0.00 0.00 5.84 -0.39 46 0 987 0
28MAY26 115.00 P 0.00 0.00 0.00 6.83 -0.43 46 0 1,496 0
28MAY26 117.50 P 7.89 7.89 7.89 7.97 -0.42 46 4 1,414 -4
28MAY26 120.00 P 8.77 8.77 8.77 9.20 -0.35 46 3 916 -3
28MAY26 122.50 P 9.92 9.96 9.92 10.53 -0.53 46 40 1,563 +10
28MAY26 125.00 P 0.00 0.00 0.00 11.96 -0.58 46 0 3,781 0
28MAY26 127.50 P 0.00 0.00 0.00 13.39 -0.72 46 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 15.08 -0.70 46 0 1,665 0
28MAY26 132.50 P 0.00 0.00 0.00 17.20 -0.60 49 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 18.14 -0.94 45 0 2,495 0
28MAY26 137.50 P 18.95 19.80 18.95 20.89 -0.63 49 48 1,269 +15
28MAY26 140.00 P 0.00 0.00 0.00 21.88 -1.66 45 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 24.58 -0.98 49 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.84 -1.79 45 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 27.89 -1.94 44 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 31.22 -0.71 52 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 32.90 -1.06 49 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 34.30 -1.89 43 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 36.82 -1.62 46 0 120 0
28MAY26 160.00 P 40.00 40.00 38.60 40.26 +0.19 55 2 31 0
28MAY26 162.50 P 0.00 0.00 0.00 42.10 -0.28 52 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 43.87 -0.87 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 46.20 -0.92 46 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.58 -0.92 46 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 50.98 -0.94 46 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 53.40 -0.95 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.84 -1.38 46 0 27 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 47 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.33 -0.02 46 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.46 -0.03 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.63 -0.04 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.85 -0.02 46 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.13 -0.06 46 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.42 -0.10 46 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 1.83 -0.09 46 0 1,020 0
29JUN26 95.00 P 0.00 0.00 0.00 2.26 -0.12 46 0 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 2.80 -0.12 46 0 1,042 0
29JUN26 100.00 P 0.00 0.00 0.00 3.37 -0.18 46 0 4,783 0
29JUN26 102.50 P 0.00 0.00 0.00 4.07 -0.18 46 0 3,128 0
29JUN26 105.00 P 0.00 0.00 0.00 4.77 -0.26 46 0 4,024 0
29JUN26 107.50 P 0.00 0.00 0.00 5.54 -0.30 46 0 3,141 0
29JUN26 110.00 P 6.13 6.13 6.00 6.42 -0.32 46 35 13,390 -5
29JUN26 112.50 P 7.06 7.14 7.06 7.38 -0.34 45 62 4,215 0
29JUN26 115.00 P 8.02 8.30 8.02 8.42 -0.40 45 129 9,709 +99
29JUN26 117.50 P 9.27 9.27 9.27 9.57 -0.44 45 30 2,461 0
29JUN26 120.00 P 10.37 10.62 10.30 10.82 -0.48 45 490 2,526 0
29JUN26 122.50 P 12.19 12.19 12.19 12.16 -0.52 45 30 2,404 0
29JUN26 125.00 P 13.36 13.37 13.36 13.59 -0.48 45 34 1,930 -34
29JUN26 127.50 P 0.00 0.00 0.00 15.10 -0.67 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 16.71 -0.71 46 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 18.63 -0.70 47 0 825 0
29JUN26 135.00 P 0.00 0.00 0.00 19.68 -1.50 44 0 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 21.51 -1.44 45 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 22.88 -1.99 43 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 25.29 -1.63 45 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 28.25 -0.60 49 0 889 0
29JUN26 147.50 P 28.68 28.68 28.68 30.28 -0.62 49 1 447 +1
29JUN26 150.00 P 0.00 0.00 0.00 32.37 -0.63 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 34.54 -0.59 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 36.60 -0.73 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.92 -1.56 46 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 41.07 -0.62 52 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 43.51 -0.47 53 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 44.48 -0.86 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.51 -1.01 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 49.70 -1.13 50 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 51.43 -0.89 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 53.79 -0.91 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 56.17 -1.05 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.05 -1.14 51 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 60.97 -0.94 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.40 -0.95 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 65.84 -0.96 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.29 -0.97 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 70.75 -0.98 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.23 -0.98 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 75.71 -0.99 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.20 -1.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.20 -1.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 88.20 -1.20 0 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 93.20 -1.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.20 -1.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 46 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
29SEP26 65.00 P 0.80 0.80 0.80 0.36 -0.01 46 4 71 0
29SEP26 67.50 P 0.90 0.90 0.90 0.49 -0.02 46 4 50 +4
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.03 46 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 -0.03 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 -0.05 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.34 -0.05 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.64 -0.05 46 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.02 -0.09 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.44 -0.08 46 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.91 -0.12 46 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 3.56 -0.12 46 0 579 0
29SEP26 92.50 P 0.00 0.00 0.00 4.13 -0.17 46 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 4.80 -0.18 46 0 1,209 0
29SEP26 97.50 P 0.00 0.00 0.00 5.53 -0.12 46 0 385 0
29SEP26 100.00 P 5.84 6.25 5.84 6.28 -0.25 46 15 5,130 +5
29SEP26 102.50 P 0.00 0.00 0.00 7.08 -0.29 46 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 7.97 -0.31 46 0 3,724 0
29SEP26 107.50 P 0.00 0.00 0.00 8.94 -0.33 46 0 3,073 0
29SEP26 110.00 P 0.00 0.00 0.00 9.95 -0.43 45 0 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 11.06 -0.41 46 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 12.25 -0.42 46 0 4,711 0
29SEP26 117.50 P 0.00 0.00 0.00 13.50 -0.45 46 0 2,530 0
29SEP26 120.00 P 0.00 0.00 0.00 14.80 -0.48 46 1,200 4,396 +1,200
29SEP26 122.50 P 0.00 0.00 0.00 16.20 -0.49 46 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 17.65 -0.66 46 0 4,670 0
29SEP26 127.50 P 0.00 0.00 0.00 19.18 -0.59 46 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 20.76 -0.62 46 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 21.98 -1.22 45 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 24.62 -0.15 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 26.10 -0.63 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 27.81 -0.76 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 29.71 -0.74 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 31.86 -0.50 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 33.55 -0.77 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 35.57 -0.74 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 37.58 -0.74 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 39.58 -0.80 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 41.68 -0.78 49 0 158 0
29SEP26 160.00 P 0.00 0.00 0.00 43.72 -0.85 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 45.82 -0.87 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 46.90 -0.74 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.10 -0.90 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 51.17 -0.76 46 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 53.35 -0.81 46 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 55.59 -0.81 46 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 57.83 -0.82 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.08 -0.82 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.34 -0.83 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.64 -0.86 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.96 -0.87 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 69.30 -0.87 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.64 -0.88 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.99 -0.89 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.36 -0.91 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.75 -0.92 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 83.57 -0.93 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.41 -0.99 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 93.31 -0.97 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.25 -0.97 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 -0.03 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 -0.04 45 0 48 0
30DEC26 62.50 P 0.00 0.00 0.00 0.68 -0.03 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 -0.03 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 -0.03 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 -0.05 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.70 -0.05 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.04 -0.08 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.47 -0.08 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.89 -0.17 45 0 447 0
30DEC26 82.50 P 0.00 0.00 0.00 3.42 -0.22 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.11 +0.01 46 6,720 6,721 +6,720
30DEC26 87.50 P 0.00 0.00 0.00 4.55 -0.30 45 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 5.27 -0.16 45 0 3,890 0
30DEC26 92.50 P 0.00 0.00 0.00 6.18 -0.15 46 0 3,634 0
30DEC26 95.00 P 0.00 0.00 0.00 6.89 -0.18 46 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 7.67 -0.28 46 0 40 0
30DEC26 100.00 P 0.00 0.00 0.00 8.53 -0.30 45 0 576 0
30DEC26 102.50 P 0.00 0.00 0.00 9.46 -0.32 45 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 10.45 -0.35 45 0 596 0
30DEC26 107.50 P 0.00 0.00 0.00 11.50 -0.38 45 0 542 0
30DEC26 110.00 P 12.00 12.00 12.00 12.60 -0.41 45 2 2,086 -2
30DEC26 112.50 P 0.00 0.00 0.00 13.78 -0.44 45 0 1,509 0
30DEC26 115.00 P 14.78 14.78 14.78 15.03 -0.45 45 30 3,705 0
30DEC26 117.50 P 16.08 16.08 16.08 16.32 -0.48 45 30 1,117 0
30DEC26 120.00 P 0.00 0.00 0.00 17.20 -0.96 44 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 19.07 -0.52 45 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 20.53 -0.83 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 22.11 -0.51 46 0 262 0
30DEC26 130.00 P 23.20 23.20 23.20 23.66 -0.57 46 1 193 -1
30DEC26 132.50 P 0.00 0.00 0.00 25.42 -0.55 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 27.43 -0.24 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 28.42 -1.02 45 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 30.70 -0.54 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 31.80 -1.27 45 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 34.59 -0.40 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 35.44 -1.40 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 37.30 -1.64 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 39.16 -0.59 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 41.04 -1.71 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 43.00 -1.77 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 45.01 -0.66 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 47.02 -0.67 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.04 -1.90 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.07 -0.68 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.14 -0.73 45 0 80 0
30DEC26 172.50 P 0.00 0.00 0.00 55.28 -0.74 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.42 -0.74 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.57 -0.75 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.73 -2.08 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 63.90 -0.77 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.11 -0.81 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 68.36 -2.10 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.62 -2.08 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 72.88 -0.82 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 75.15 -0.83 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.43 -0.84 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.73 -2.05 45 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 7.48 -0.36 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 8.56 -0.33 45 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 9.47 -0.29 45 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 10.45 -0.27 45 0 68 0
30MAR27 102.50 P 10.96 10.96 10.96 11.23 -0.51 45 1 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.46 -0.35 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 13.57 -0.37 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 14.74 -0.10 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 15.95 -0.42 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 17.24 -0.11 45 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 18.57 -0.44 45 0 1 0
30MAR27 120.00 P 20.03 20.03 20.03 20.03 -0.38 45 10 15 +10
30MAR27 122.50 P 0.00 0.00 0.00 21.36 -0.13 45 0 0 0
30MAR27 125.00 P 22.97 22.97 22.97 22.52 -1.03 44 2 2 0
30MAR27 127.50 P 0.00 0.00 0.00 24.45 -0.63 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.43 -0.20 46 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 27.18 -0.65 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.80 -0.72 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.49 -0.72 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.18 -0.73 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.89 -0.73 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.60 -0.73 45 0 0 0
TOTAL PUT 14,126 453,616 +9,838
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$ 205.40
30MAR26 85.00 C 0.00 0.00 0.00 120.48 -0.24 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 118.59 +0.37 192 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 116.09 +0.36 186 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 113.59 +0.36 181 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 111.10 -1.01 175 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 108.00 -0.24 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 106.81 +0.19 191 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 102.96 -0.28 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 101.12 -1.14 155 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 97.97 -0.28 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.55 -0.21 80 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 93.65 +0.39 142 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 91.83 +1.07 159 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 88.06 -1.45 72 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 86.07 +0.30 125 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 83.01 -0.26 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 80.53 -1.16 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 78.02 -0.26 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 75.59 -1.35 70 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 73.10 -0.19 69 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.70 +1.91 136 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.49 +0.85 119 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.57 -0.24 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 63.13 -0.19 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 61.38 +0.55 93 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 59.14 +0.79 95 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 56.71 +0.84 92 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 54.70 +1.30 97 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 51.04 +0.10 69 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 48.90 +0.80 75 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 46.21 -0.07 67 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 43.37 +0.16 54 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 41.37 -1.15 63 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 39.36 -0.65 67 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 36.52 -1.19 59 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 34.21 -1.17 58 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.22 -0.87 60 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 29.74 +0.24 57 0 50 0
30MAR26 180.00 C 0.00 0.00 0.00 28.17 +1.15 62 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 25.53 +0.49 56 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 23.63 -0.93 57 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 21.99 -0.62 58 0 26 0
30MAR26 190.00 C 0.00 0.00 0.00 20.10 -0.11 58 0 2,903 0
30MAR26 192.50 C 0.00 0.00 0.00 17.97 -1.00 55 0 184 0
30MAR26 195.00 C 0.00 0.00 0.00 16.23 -0.09 55 0 334 0
30MAR26 197.50 C 0.00 0.00 0.00 14.65 -0.13 54 0 252 0
30MAR26 200.00 C 0.00 0.00 0.00 13.02 -0.67 53 0 855 0
30MAR26 205.00 C 10.64 11.92 10.30 10.51 -0.60 54 100 513 -55
30MAR26 210.00 C 8.50 9.35 8.00 8.06 -0.74 53 15 1,657 -1
30MAR26 215.00 C 6.57 7.41 6.30 6.30 -0.63 53 31 837 -18
30MAR26 220.00 C 5.45 5.45 5.14 4.91 -0.47 54 58 2,097 -36
30MAR26 225.00 C 3.91 3.99 3.91 3.67 -0.42 54 110 1,108 +110
30MAR26 230.00 C 3.21 3.25 2.82 2.77 -0.36 54 87 2,012 -30
30MAR26 235.00 C 2.43 2.43 2.12 2.01 -0.35 54 43 1,337 -36
30MAR26 240.00 C 1.85 1.85 1.73 1.44 -0.31 54 16 2,745 0
30MAR26 245.00 C 0.00 0.00 0.00 1.02 -0.28 54 0 1,208 0
30MAR26 250.00 C 0.93 1.05 0.93 0.71 -0.22 54 2 2,168 0
30MAR26 255.00 C 0.80 0.80 0.80 0.49 -0.17 54 55 1,187 +42
30MAR26 260.00 C 0.00 0.00 0.00 0.32 -0.15 54 0 771 0
30MAR26 265.00 C 0.00 0.00 0.00 0.22 -0.10 54 0 680 0
30MAR26 270.00 C 0.41 0.41 0.41 0.14 -0.08 54 2 608 -2
30MAR26 275.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 799 0
30MAR26 290.00 C 0.20 0.20 0.20 0.02 -0.02 53 1 884 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,452 0
30MAR26 320.00 C 0.30 0.30 0.30 0.01 0.00 62 1 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,246 0
30MAR26 340.00 C 0.07 0.07 0.07 0.01 0.00 70 100 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 73 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 77 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 80 0 845 0
29APR26 170.00 C 0.00 0.00 0.00 39.36 +0.61 54 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 36.14 -1.51 47 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 35.96 +1.38 57 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 34.44 -0.13 58 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 30.67 -2.21 49 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 29.91 -1.16 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 28.08 -1.24 53 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.74 +0.72 55 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 25.16 -0.16 55 0 35 0
29APR26 192.50 C 0.00 0.00 0.00 23.52 +0.51 54 0 60 0
29APR26 195.00 C 0.00 0.00 0.00 22.02 -0.92 54 0 90 0
29APR26 197.50 C 0.00 0.00 0.00 20.38 -1.12 53 0 59 0
29APR26 200.00 C 0.00 0.00 0.00 19.20 -0.26 54 0 98 0
29APR26 205.00 C 16.50 17.00 16.50 16.69 -0.36 53 53 159 +49
29APR26 210.00 C 14.77 14.77 14.77 14.45 -0.32 53 9 178 0
29APR26 215.00 C 12.60 13.20 12.30 12.44 -0.31 53 138 216 +106
29APR26 220.00 C 11.65 11.65 11.00 10.71 -0.19 54 77 253 -73
29APR26 225.00 C 9.40 9.40 9.40 9.30 -0.20 54 1 281 +1
29APR26 230.00 C 8.17 8.17 8.10 8.02 -0.08 54 7 690 -5
29APR26 235.00 C 0.00 0.00 0.00 6.80 -0.14 54 0 566 0
29APR26 240.00 C 5.99 5.99 5.99 5.75 -0.16 54 3 822 0
29APR26 245.00 C 0.00 0.00 0.00 4.79 -0.20 54 0 1,297 0
29APR26 250.00 C 4.50 4.50 4.50 4.05 -0.18 54 4 1,480 0
29APR26 255.00 C 0.00 0.00 0.00 3.38 -0.16 54 0 531 0
29APR26 260.00 C 0.00 0.00 0.00 2.81 -0.14 54 0 346 0
29APR26 265.00 C 0.00 0.00 0.00 2.32 -0.13 54 0 297 0
29APR26 270.00 C 0.00 0.00 0.00 1.92 -0.11 54 0 547 0
29APR26 275.00 C 1.94 1.94 1.94 1.58 -0.10 54 30 497 0
29APR26 280.00 C 0.00 0.00 0.00 1.29 -0.09 54 0 161 0
29APR26 285.00 C 0.00 0.00 0.00 1.03 -0.11 54 0 80 0
29APR26 290.00 C 0.00 0.00 0.00 0.86 -0.07 54 0 198 0
29APR26 295.00 C 0.00 0.00 0.00 0.68 -0.06 54 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 0.56 -0.04 54 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.36 -0.04 54 0 249 0
29APR26 320.00 C 0.70 0.70 0.70 0.24 -0.02 54 1 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 59.62 +0.12 62 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 55.91 -0.47 52 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 54.40 -1.97 56 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 52.03 +0.08 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 50.91 +0.77 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 48.71 +0.15 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 46.96 -1.22 58 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 45.75 +2.12 61 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 42.13 -0.05 54 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 42.12 +1.41 60 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 37.97 -1.25 52 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 37.53 -1.45 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 34.72 -1.73 52 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 34.24 -1.34 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 32.67 +0.62 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 30.68 +0.03 54 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 30.02 +0.83 57 0 130 0
28MAY26 192.50 C 0.00 0.00 0.00 29.12 +1.29 58 0 127 0
28MAY26 195.00 C 0.00 0.00 0.00 27.00 +0.37 56 0 135 0
28MAY26 197.50 C 0.00 0.00 0.00 25.70 -0.92 56 0 35 0
28MAY26 200.00 C 0.00 0.00 0.00 24.44 -0.27 56 0 96 0
28MAY26 205.00 C 0.00 0.00 0.00 22.04 -0.22 56 0 90 0
28MAY26 210.00 C 20.29 20.29 20.29 19.86 -0.26 56 4 106 0
28MAY26 215.00 C 0.00 0.00 0.00 17.86 -0.19 56 0 114 0
28MAY26 220.00 C 17.10 17.10 17.10 16.06 -0.27 56 15 95 +9
28MAY26 225.00 C 0.00 0.00 0.00 14.44 -0.21 56 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 12.97 -0.20 57 0 120 0
28MAY26 235.00 C 0.00 0.00 0.00 11.63 -0.21 57 0 133 0
28MAY26 240.00 C 0.00 0.00 0.00 10.35 -0.29 57 0 107 0
28MAY26 245.00 C 0.00 0.00 0.00 9.18 -0.34 57 0 181 0
28MAY26 250.00 C 0.00 0.00 0.00 8.14 -0.31 57 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 7.20 -0.30 57 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 6.35 -0.29 56 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 5.60 -0.10 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 4.93 -0.10 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 4.21 -0.23 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 3.70 -0.21 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 3.25 -0.19 56 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 2.85 -0.17 56 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 2.49 -0.17 56 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 2.18 -0.15 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 1.66 -0.13 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 1.26 -0.11 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.96 -0.09 56 0 0 0
28MAY26 340.00 C 1.50 1.50 1.50 0.73 -0.07 56 1 48 0
29JUN26 120.00 C 0.00 0.00 0.00 87.36 -0.73 59 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 84.32 -1.39 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 83.21 -1.15 63 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 82.09 +0.93 71 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 78.91 +0.20 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 75.66 -1.11 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 73.82 -1.75 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 72.34 +0.22 63 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 69.48 -0.50 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 66.60 -0.87 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 64.83 -1.40 56 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 64.17 -0.44 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 60.88 +0.32 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 59.01 +0.14 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 56.74 -2.12 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 54.95 -1.64 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 52.79 -0.82 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 51.79 -1.20 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 49.68 +0.60 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 46.82 -0.41 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 45.00 -1.33 53 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 44.50 +1.16 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.58 -0.19 53 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 41.18 +0.55 57 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.55 -0.04 56 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 38.13 -1.45 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.56 +0.58 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 34.04 -1.17 54 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 33.01 -2.19 55 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 32.32 +0.46 56 0 33 0
29JUN26 195.00 C 0.00 0.00 0.00 30.94 -0.36 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 29.85 +0.47 56 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 28.72 -0.16 56 0 2,719 0
29JUN26 205.00 C 0.00 0.00 0.00 26.44 -0.27 57 0 52 0
29JUN26 210.00 C 0.00 0.00 0.00 24.32 -0.22 57 0 30 0
29JUN26 215.00 C 0.00 0.00 0.00 22.37 -0.21 57 0 34 0
29JUN26 220.00 C 20.55 20.55 20.55 20.56 -0.20 57 10 132 +10
29JUN26 225.00 C 0.00 0.00 0.00 18.88 -0.20 57 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 17.34 -0.20 57 0 3,065 0
29JUN26 235.00 C 0.00 0.00 0.00 15.90 -0.21 57 0 40 0
29JUN26 240.00 C 0.00 0.00 0.00 14.49 -0.32 57 0 30 0
29JUN26 245.00 C 0.00 0.00 0.00 13.07 -0.46 57 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 12.01 -0.19 57 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 10.92 -0.28 57 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 9.92 -0.37 57 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 9.00 -0.36 57 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 8.16 -0.10 57 0 65 0
29JUN26 275.00 C 0.00 0.00 0.00 7.40 -0.33 57 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 6.70 -0.11 57 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 5.89 -0.29 56 0 30 0
29JUN26 290.00 C 6.34 6.34 6.30 5.33 -0.27 56 60 30 -30
29JUN26 295.00 C 0.00 0.00 0.00 4.82 -0.26 56 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.36 -0.24 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 3.56 -0.21 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 2.90 -0.19 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 2.36 -0.24 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 1.92 -0.14 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.56 -0.12 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 1.26 -0.11 56 0 802 0
29JUN26 370.00 C 1.91 1.91 1.90 1.02 -0.10 56 60 284 -2
29SEP26 150.00 C 0.00 0.00 0.00 67.16 -0.01 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 65.23 +0.06 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 63.45 +0.56 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 61.02 -1.40 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 60.71 +0.15 58 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 58.05 -0.62 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 57.16 -0.34 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 56.91 +1.56 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 52.53 -1.14 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 52.52 +0.03 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.54 -1.94 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 49.13 -1.03 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 47.67 -0.62 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.71 -0.26 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 45.54 -0.12 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.69 -0.31 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.92 +0.14 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 41.37 -0.48 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.82 -1.00 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.81 -1.00 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 37.92 -1.97 56 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 36.24 -0.61 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 34.21 -0.60 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 32.29 -0.60 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 30.48 -0.59 57 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 28.77 -0.54 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 27.16 -0.54 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 25.64 -0.54 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.22 -0.53 58 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 22.85 -0.58 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 21.39 -0.78 58 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 20.21 -0.59 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 18.99 -0.66 58 0 143 0
29SEP26 265.00 C 18.47 18.47 18.47 17.03 -0.39 56 50 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 16.78 -0.63 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 15.77 -0.62 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 14.81 -0.61 57 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 13.92 -0.59 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.08 -0.57 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.28 -0.57 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.54 -0.55 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 10.18 -0.52 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 8.98 -0.49 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 7.92 -0.22 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 6.79 -0.41 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 5.99 -0.39 57 0 50 0
30DEC26 167.50 C 0.00 0.00 0.00 60.97 -0.26 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 60.96 +0.24 58 0 32 0
30DEC26 172.50 C 0.00 0.00 0.00 59.00 -1.64 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 57.57 -0.10 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 56.06 -1.15 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 55.24 -1.50 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 54.01 -0.41 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.43 -1.01 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.82 -1.41 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.18 -0.46 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 47.68 -1.97 55 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.21 -0.13 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 47.00 -0.31 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 45.22 -2.08 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 43.81 -0.72 57 0 45 0
30DEC26 210.00 C 0.00 0.00 0.00 41.58 -1.01 57 0 36 0
30DEC26 215.00 C 0.00 0.00 0.00 40.03 -0.67 57 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 38.23 -0.67 57 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 36.52 -0.66 57 0 150 0
30DEC26 230.00 C 0.00 0.00 0.00 34.89 -0.66 57 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 33.34 -0.65 57 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 31.86 -0.59 57 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 30.46 -0.58 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 28.85 -0.24 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 27.47 -0.38 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 26.36 -0.61 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 24.76 -1.06 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 24.05 -0.85 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 22.56 -1.22 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 21.87 -0.83 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 20.86 -0.80 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 19.90 -0.80 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 18.98 -0.79 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 18.10 -0.78 57 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 16.47 -0.76 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 14.99 -0.73 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 13.65 -0.70 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 12.44 -0.67 57 0 0 0
30DEC26 350.00 C 13.00 13.00 13.00 11.33 -0.65 57 1 202 +1
30MAR27 175.00 C 0.00 0.00 0.00 63.33 -0.88 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 62.00 -0.94 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 60.87 -0.89 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 59.83 -0.74 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 58.62 -0.42 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 57.17 -0.07 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 56.15 -0.24 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 55.21 -0.84 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 53.78 -1.17 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 52.77 -1.13 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 51.72 -1.18 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 49.95 -0.24 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 48.00 -0.10 57 0 60 0
30MAR27 215.00 C 0.00 0.00 0.00 46.23 -0.15 57 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 44.80 -0.50 57 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 43.12 -0.51 58 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 41.52 -0.49 58 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 39.98 -0.50 58 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 38.50 -0.50 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 37.09 -0.50 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 35.31 -0.90 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 33.73 -1.02 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 32.71 -0.80 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 31.78 -0.04 58 0 0 0
TOTAL CALL 1,145 79,456 +40
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 125 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 121 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 117 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 103 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 78 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 67 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 62 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 54 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.05 -0.04 53 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.08 -0.05 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.13 -0.05 54 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.18 -0.07 54 0 175 0
30MAR26 162.50 P 0.71 0.71 0.71 0.25 -0.09 54 6 592 -6
30MAR26 165.00 P 0.76 0.76 0.76 0.35 -0.12 54 6 219 -6
30MAR26 167.50 P 0.00 0.00 0.00 0.48 -0.13 54 0 452 0
30MAR26 170.00 P 0.95 1.00 0.95 0.64 -0.16 54 25 388 +20
30MAR26 172.50 P 0.00 0.00 0.00 0.83 -0.21 54 0 201 0
30MAR26 175.00 P 0.00 0.00 0.00 1.09 -0.22 54 0 1,638 0
30MAR26 177.50 P 1.79 1.79 1.79 1.39 -0.28 54 9 652 +9
30MAR26 180.00 P 0.00 0.00 0.00 1.76 -0.29 54 0 1,084 0
30MAR26 182.50 P 0.00 0.00 0.00 2.20 -0.34 54 0 2,742 0
30MAR26 185.00 P 2.90 3.05 2.80 2.71 -0.34 54 50 1,374 -5
30MAR26 187.50 P 3.26 3.49 3.26 3.31 -0.40 54 130 699 +110
30MAR26 190.00 P 4.20 4.20 3.64 3.97 -0.41 55 88 1,298 +63
30MAR26 192.50 P 4.45 4.45 4.45 4.74 -0.43 54 2 1,134 0
30MAR26 195.00 P 0.00 0.00 0.00 5.50 -0.57 54 0 1,036 0
30MAR26 197.50 P 5.66 6.60 5.62 6.60 -0.40 55 49 465 -7
30MAR26 200.00 P 6.80 6.90 6.80 7.40 -0.67 54 9 2,088 +5
30MAR26 205.00 P 0.00 0.00 0.00 9.75 -0.60 54 0 1,181 0
30MAR26 210.00 P 12.22 12.22 12.22 12.53 -0.59 54 30 1,352 -26
30MAR26 215.00 P 14.36 14.36 14.36 15.70 -0.57 54 30 1,651 -30
30MAR26 220.00 P 0.00 0.00 0.00 19.33 +0.32 55 0 580 0
30MAR26 225.00 P 0.00 0.00 0.00 23.12 -0.08 55 0 1,242 0
30MAR26 230.00 P 0.00 0.00 0.00 27.49 +0.50 57 0 979 0
30MAR26 235.00 P 0.00 0.00 0.00 32.26 +0.96 62 0 1,090 0
30MAR26 240.00 P 0.00 0.00 0.00 36.08 +0.57 57 0 911 0
30MAR26 245.00 P 0.00 0.00 0.00 41.46 +1.16 66 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 45.13 +0.05 55 0 626 0
30MAR26 255.00 P 49.10 49.10 49.10 50.89 +1.38 70 1 671 0
30MAR26 260.00 P 0.00 0.00 0.00 55.05 +0.40 61 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 59.67 +0.13 54 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 64.68 +0.21 58 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 69.70 +0.28 62 0 318 0
30MAR26 280.00 P 0.00 0.00 0.00 74.70 -1.32 65 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 79.71 -1.45 69 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 84.66 +0.26 69 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 89.99 -0.18 85 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 94.71 -0.20 78 0 0 -60
30MAR26 310.00 P 0.00 0.00 0.00 104.64 +0.24 79 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 114.68 -0.07 87 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 124.70 -0.04 94 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.71 +0.31 100 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 144.81 +0.32 110 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 155.09 -0.33 125 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 164.67 -0.52 111 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.37 -0.08 54 0 463 0
29APR26 172.50 P 0.00 0.00 0.00 3.90 -0.08 54 0 154 0
29APR26 175.00 P 0.00 0.00 0.00 4.43 -0.08 54 0 422 0
29APR26 177.50 P 5.03 5.03 4.97 5.10 -0.10 54 9 197 +9
29APR26 180.00 P 5.85 5.85 5.65 5.79 -0.10 54 4 146 +4
29APR26 182.50 P 0.00 0.00 0.00 6.50 -0.10 54 0 103 0
29APR26 185.00 P 6.80 6.80 6.65 7.31 -0.16 54 28 692 +9
29APR26 187.50 P 8.10 8.10 7.55 8.05 -0.29 54 163 443 +140
29APR26 190.00 P 0.00 0.00 0.00 8.94 -0.29 54 0 455 0
29APR26 192.50 P 0.00 0.00 0.00 9.86 -0.30 54 0 279 0
29APR26 195.00 P 10.40 10.40 10.40 10.94 -0.21 54 2 148 +2
29APR26 197.50 P 11.80 12.25 11.00 12.04 -0.17 54 17 131 +6
29APR26 200.00 P 12.68 12.68 12.68 13.28 -0.09 54 3 425 +3
29APR26 205.00 P 15.20 15.20 15.20 15.74 -0.05 54 2 795 0
29APR26 210.00 P 0.00 0.00 0.00 18.44 -0.27 53 0 232 0
29APR26 215.00 P 19.97 19.97 19.97 21.33 -0.37 53 30 780 +30
29APR26 220.00 P 24.78 24.91 24.05 24.59 -0.24 53 64 489 +37
29APR26 225.00 P 0.00 0.00 0.00 28.06 +0.09 53 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 31.65 -0.55 53 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 35.41 -0.62 53 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 39.78 +0.20 55 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 43.81 +0.12 54 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 47.37 -0.92 51 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 52.32 +0.24 54 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 56.78 +1.06 54 0 153 0
29APR26 265.00 P 0.00 0.00 0.00 60.21 -0.50 45 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 65.86 -0.61 54 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 69.70 -1.76 42 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 76.02 0.00 60 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 82.44 +1.28 73 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 84.95 +0.30 54 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 91.84 +1.67 74 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 94.71 -0.20 53 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 106.06 +1.62 75 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 115.86 +0.49 77 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 124.88 -0.72 68 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 135.47 -0.42 81 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 145.04 -0.27 78 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.38 -0.10 56 0 25 0
28MAY26 152.50 P 0.00 0.00 0.00 2.77 -0.11 56 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.17 -0.11 56 0 8 0
28MAY26 157.50 P 0.00 0.00 0.00 3.57 -0.11 56 0 20 0
28MAY26 160.00 P 0.00 0.00 0.00 4.06 -0.27 56 0 23 0
28MAY26 162.50 P 0.00 0.00 0.00 4.73 -0.01 56 0 18 0
28MAY26 165.00 P 0.00 0.00 0.00 5.28 +0.01 56 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 5.88 -0.17 56 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 6.60 -0.17 57 0 20 0
28MAY26 172.50 P 0.00 0.00 0.00 7.31 -0.17 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 8.02 -0.18 57 0 16 0
28MAY26 177.50 P 0.00 0.00 0.00 8.87 -0.19 57 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 9.59 -0.36 56 0 16 0
28MAY26 182.50 P 0.00 0.00 0.00 10.47 -0.33 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.27 -0.39 56 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 12.30 -0.35 56 0 0 0
28MAY26 190.00 P 12.40 12.40 12.40 13.31 -0.35 56 6 61 +6
28MAY26 192.50 P 0.00 0.00 0.00 14.37 -0.36 56 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 15.47 -0.37 56 0 3 0
28MAY26 197.50 P 0.00 0.00 0.00 16.63 -0.37 56 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 17.84 -0.38 55 0 140 0
28MAY26 205.00 P 20.00 20.00 20.00 20.44 -0.37 56 15 91 0
28MAY26 210.00 P 0.00 0.00 0.00 23.24 -0.37 55 0 518 0
28MAY26 215.00 P 0.00 0.00 0.00 26.22 -0.37 56 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 29.35 -0.32 56 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 32.70 -0.31 56 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 36.26 -0.59 56 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 39.02 -1.15 54 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 43.65 -0.38 56 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 48.54 +2.41 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 52.18 +0.68 58 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 57.02 +2.07 61 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 60.38 -0.01 58 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 65.60 +2.23 62 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 68.81 +0.46 58 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 74.65 +1.79 64 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 78.40 +0.39 61 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 82.44 -0.32 59 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 85.47 -0.62 49 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 91.84 +0.71 60 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 94.95 -0.49 48 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 106.33 +1.30 63 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 116.43 +1.06 67 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 124.88 -0.72 57 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 136.39 +0.50 73 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.78 -0.05 56 0 363 0
29JUN26 122.50 P 0.00 0.00 0.00 0.92 -0.06 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.07 -0.08 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.29 -0.07 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.50 -0.08 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.71 -0.09 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.00 -0.10 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.30 -0.11 56 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 2.60 -0.11 56 0 193 0
29JUN26 142.50 P 3.70 3.70 3.70 2.96 -0.22 56 2 94 +2
29JUN26 145.00 P 0.00 0.00 0.00 3.37 -0.24 56 0 53 0
29JUN26 147.50 P 0.00 0.00 0.00 3.78 -0.14 56 0 74 0
29JUN26 150.00 P 0.00 0.00 0.00 4.20 -0.14 56 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 4.72 -0.17 56 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.22 -0.22 56 0 342 0
29JUN26 157.50 P 0.00 0.00 0.00 5.82 -0.17 56 0 86 0
29JUN26 160.00 P 0.00 0.00 0.00 6.38 -0.19 56 0 365 0
29JUN26 162.50 P 0.00 0.00 0.00 7.14 -0.36 56 0 74 0
29JUN26 165.00 P 0.00 0.00 0.00 7.78 -0.45 56 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 8.47 -0.31 56 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 9.22 -0.10 56 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 10.31 +0.07 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 10.78 -0.30 56 0 46 0
29JUN26 177.50 P 0.00 0.00 0.00 11.53 -0.24 55 0 58 0
29JUN26 180.00 P 12.50 12.50 12.50 12.50 -0.58 56 1 112 +1
29JUN26 182.50 P 0.00 0.00 0.00 13.49 -0.48 56 0 515 0
29JUN26 185.00 P 0.00 0.00 0.00 14.45 -0.40 55 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 15.64 -0.42 56 0 50 0
29JUN26 190.00 P 15.78 15.78 15.78 16.75 -0.41 56 1 219 -1
29JUN26 192.50 P 0.00 0.00 0.00 17.89 -0.42 56 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 19.08 -0.35 56 0 4,281 0
29JUN26 197.50 P 0.00 0.00 0.00 20.31 -0.40 56 0 14 0
29JUN26 200.00 P 0.00 0.00 0.00 21.59 -0.39 56 0 5,818 0
29JUN26 205.00 P 0.00 0.00 0.00 24.27 -0.43 56 0 503 0
29JUN26 210.00 P 26.01 26.01 26.01 27.13 -0.41 56 6 581 +6
29JUN26 215.00 P 0.00 0.00 0.00 30.15 -0.40 56 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 33.05 -0.38 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 36.36 -0.37 56 0 300 0
29JUN26 230.00 P 39.00 39.00 39.00 38.90 -1.55 54 4 289 0
29JUN26 235.00 P 0.00 0.00 0.00 42.41 -0.82 54 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 47.15 +0.07 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 50.50 -0.87 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 54.22 -0.92 55 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 58.78 +0.46 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 62.85 +0.41 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 68.19 +1.66 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 70.39 -0.14 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 76.11 +1.17 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 80.75 +0.83 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 85.48 +0.68 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 87.49 -0.75 53 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 92.55 -0.26 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 96.74 -0.92 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 106.33 -1.27 54 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 116.99 -0.46 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 125.27 -1.87 54 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 136.39 0.00 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 145.04 -0.27 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 155.48 +0.03 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 166.12 +0.82 70 0 0 0
29SEP26 150.00 P 9.60 9.60 9.00 9.02 -0.43 56 8 1,226 +8
29SEP26 152.50 P 9.60 10.10 9.60 9.74 -0.44 56 8 158 +8
29SEP26 155.00 P 0.00 0.00 0.00 10.56 -0.28 56 0 253 0
29SEP26 157.50 P 0.00 0.00 0.00 11.27 -0.36 56 0 106 0
29SEP26 160.00 P 0.00 0.00 0.00 12.01 -0.41 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 12.89 -0.74 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.78 -0.70 56 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 14.74 -0.51 56 0 130 0
29SEP26 170.00 P 0.00 0.00 0.00 15.76 -0.59 56 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 16.95 -0.40 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 17.67 -0.27 56 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 18.86 -0.43 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 19.83 -0.86 56 0 659 0
29SEP26 182.50 P 0.00 0.00 0.00 21.26 -0.23 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 22.20 -0.55 56 0 256 0
29SEP26 187.50 P 0.00 0.00 0.00 23.39 -0.55 56 0 80 0
29SEP26 190.00 P 24.52 24.72 24.30 24.61 -0.55 56 350 961 +31
29SEP26 192.50 P 0.00 0.00 0.00 25.86 -0.16 56 0 21 0
29SEP26 195.00 P 0.00 0.00 0.00 27.14 -0.17 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 28.45 -0.57 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 29.80 -0.44 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 32.61 -0.44 56 0 4,125 0
29SEP26 210.00 P 0.00 0.00 0.00 35.53 -0.57 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 38.58 -0.58 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 41.74 -0.58 56 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 45.01 -0.57 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 48.39 -0.63 56 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 52.00 -0.06 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 55.37 -1.17 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 59.49 -0.63 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 62.72 -1.52 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 66.23 -0.38 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 70.81 -0.62 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 74.23 -0.93 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 79.20 -0.11 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 83.62 +0.32 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 86.30 +0.64 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 90.61 -1.37 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 95.06 +0.38 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 99.16 +0.82 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 104.84 +0.43 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 112.52 -1.02 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 120.55 -1.90 57 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 130.96 +1.28 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 140.87 +1.81 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 148.86 +0.19 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 20.00 -0.55 56 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 21.45 -0.07 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 22.21 -0.66 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 23.24 -0.34 56 0 90 0
30DEC26 177.50 P 0.00 0.00 0.00 24.43 -0.54 56 0 30 0
30DEC26 180.00 P 0.00 0.00 0.00 25.46 -0.86 56 0 533 0
30DEC26 182.50 P 0.00 0.00 0.00 27.23 -0.28 57 0 110 0
30DEC26 185.00 P 0.00 0.00 0.00 28.08 -0.62 56 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 29.32 -0.63 56 0 0 0
30DEC26 190.00 P 30.11 30.22 29.49 30.59 -0.64 56 450 567 +314
30DEC26 192.50 P 0.00 0.00 0.00 31.90 -0.64 56 0 30 0
30DEC26 195.00 P 0.00 0.00 0.00 33.23 -0.64 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 34.59 -0.65 56 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 35.98 -0.65 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 38.83 -0.49 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 41.78 -0.49 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 44.84 -0.48 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 47.99 -0.48 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 51.23 -0.62 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 55.00 -0.55 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 58.73 -0.52 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 61.41 -0.45 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 65.09 +0.07 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.60 +0.11 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 71.13 -1.70 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 75.90 -0.28 56 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 79.23 -1.66 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 82.88 -1.46 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 86.39 -0.89 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 91.39 -0.01 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 95.89 -0.68 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 99.91 -0.18 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 104.09 -0.42 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 109.38 +0.53 59 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 117.58 +0.47 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 125.55 -0.53 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 134.05 +0.45 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 143.15 -0.20 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 152.13 +0.11 59 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 27.77 -0.39 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 28.49 -0.86 55 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 29.83 -0.73 55 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 31.52 -0.29 56 0 11 0
30MAR27 185.00 P 0.00 0.00 0.00 32.80 -0.60 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.10 -0.60 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 35.43 -0.60 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 36.77 -0.61 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.15 -0.61 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.54 -0.62 56 0 0 0
30MAR27 200.00 P 40.71 40.71 40.71 40.96 -0.62 56 2 51 +2
30MAR27 205.00 P 0.00 0.00 0.00 43.87 -0.62 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 46.87 -0.63 56 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.96 -0.64 56 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.13 -0.64 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 56.38 -0.64 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.38 -0.48 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 63.32 -0.47 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.80 +0.10 56 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 69.71 -0.31 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 73.28 -0.54 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 76.91 -0.33 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 81.26 +0.22 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 84.35 -0.16 56 0 0 0
TOTAL PUT 1,610 93,548 +684
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 42.00
30MAR26 19.00 C 0.00 0.00 0.00 23.03 +0.02 120 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.53 +0.02 115 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.03 +0.02 110 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.03 +0.02 98 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.03 +0.02 83 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.03 +0.02 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.03 +0.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.03 +0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.03 +0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.04 +0.02 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.04 +0.02 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.04 +0.02 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.16 +0.14 85 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.04 +0.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.04 +0.01 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 9.04 +0.01 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 8.05 +0.07 35 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 7.05 -0.19 30 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.05 +0.01 24 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 5.06 +0.01 25 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 4.00 -0.09 0 0 138 0
30MAR26 39.00 C 3.36 3.36 3.36 3.09 +0.01 19 20 141 -20
30MAR26 40.00 C 2.44 2.44 2.44 2.31 +0.04 25 15 441 +15
30MAR26 41.00 C 1.57 1.57 1.57 1.59 +0.01 25 106 549 -60
30MAR26 42.00 C 1.06 1.08 0.98 0.96 -0.07 24 71 356 -5
30MAR26 43.00 C 0.61 0.63 0.61 0.58 -0.04 25 64 968 -22
30MAR26 44.00 C 0.39 0.39 0.34 0.31 -0.04 25 180 1,072 -105
30MAR26 45.00 C 0.20 0.20 0.20 0.15 -0.04 25 30 659 0
30MAR26 46.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 349 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 263 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.16 +0.07 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.04 -0.05 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.04 -0.06 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.12 +0.01 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.18 -0.11 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.05 -0.25 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.17 +0.13 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.22 +0.08 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.31 +0.02 23 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 3.52 +0.01 24 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 2.83 +0.02 25 0 766 0
29APR26 41.00 C 0.00 0.00 0.00 2.20 0.00 25 0 672 0
29APR26 42.00 C 1.70 1.70 1.63 1.67 -0.01 26 118 835 -45
29APR26 43.00 C 1.20 1.21 1.18 1.25 0.00 26 18 695 -5
29APR26 44.00 C 0.86 0.86 0.86 0.90 0.00 26 15 639 0
29APR26 45.00 C 0.61 0.61 0.60 0.63 -0.01 26 18 302 +15
29APR26 46.00 C 0.43 0.43 0.43 0.43 -0.01 26 15 207 +15
29APR26 47.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 40 0
29APR26 49.00 C 0.14 0.14 0.14 0.13 0.00 27 2 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.08 0.00 27 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 33 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.18 +0.02 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.19 +0.02 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.12 -0.08 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.25 -0.04 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.30 0.00 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.35 -0.02 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.68 +0.33 29 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.55 0.00 22 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.82 0.00 23 0 245 0
28MAY26 40.00 C 0.00 0.00 0.00 3.15 0.00 24 0 348 0
28MAY26 41.00 C 2.44 2.47 2.44 2.55 -0.01 24 30 410 +15
28MAY26 42.00 C 1.95 1.95 1.87 2.04 -0.01 24 123 753 -113
28MAY26 43.00 C 1.50 1.50 1.46 1.60 -0.01 25 21 670 -6
28MAY26 44.00 C 1.09 1.09 1.08 1.23 -0.02 25 7 540 -5
28MAY26 45.00 C 0.00 0.00 0.00 0.93 -0.02 25 0 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.70 -0.01 25 0 208 0
28MAY26 47.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 150 0
28MAY26 49.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.20 0.00 26 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 0.00 26 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 18.19 +0.02 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.19 +0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.20 +0.02 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.21 +0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.22 +0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.23 +0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.24 +0.02 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.26 +0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.29 +0.02 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.33 +0.02 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 8.39 +0.03 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.47 +0.02 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.60 +0.04 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.76 +0.03 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.98 +0.04 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.25 +0.04 25 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 3.48 +0.04 23 0 232 0
29JUN26 41.00 C 0.00 0.00 0.00 2.91 +0.05 24 0 495 0
29JUN26 42.00 C 2.20 2.21 2.14 2.40 +0.05 24 45 277 0
29JUN26 43.00 C 1.71 1.71 1.71 1.95 +0.04 24 15 327 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.57 +0.04 24 0 386 0
29JUN26 45.00 C 0.00 0.00 0.00 1.25 +0.03 24 0 409 0
29JUN26 46.00 C 0.00 0.00 0.00 0.98 +0.03 24 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.77 +0.03 24 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.59 +0.03 24 0 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 0.00 24 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.20 +0.02 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.21 +0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.22 +0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.23 +0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.25 +0.02 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.27 +0.01 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.31 +0.02 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.37 +0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.46 +0.03 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.58 +0.03 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.74 +0.03 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.96 +0.04 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.22 +0.04 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.55 +0.04 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.94 +0.04 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.39 +0.05 25 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.90 +0.06 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.47 +0.05 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 +0.04 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.76 +0.05 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.47 +0.05 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.23 +0.05 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.02 +0.04 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.23 +0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.25 +0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.28 +0.03 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.32 +0.02 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.40 +0.03 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.51 +0.04 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.65 +0.05 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.83 +0.05 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.07 +0.06 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.35 +0.06 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.69 +0.06 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.07 +0.07 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 +0.07 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.00 +0.07 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.55 +0.07 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.12 +0.07 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.75 +0.07 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 +0.07 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 +0.07 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.83 +0.06 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 +0.06 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.05 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 +0.04 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.56 +0.03 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.72 +0.04 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.93 +0.04 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.18 +0.06 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.49 +0.06 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.82 +0.07 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.22 +0.08 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.64 +0.08 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 +0.08 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.61 +0.08 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.17 +0.08 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.74 +0.08 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.37 +0.08 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.01 +0.08 25 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.70 +0.08 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.41 +0.08 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.14 +0.07 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.91 +0.07 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.68 +0.07 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.24 +0.07 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.91 +0.06 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
TOTAL CALL 913 22,480 -311
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 267 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 418 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 238 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 753 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 356 0
30MAR26 39.00 P 0.15 0.17 0.15 0.11 -0.03 25 62 515 +15
30MAR26 40.00 P 0.30 0.30 0.30 0.26 -0.05 25 11 822 +11
30MAR26 41.00 P 0.55 0.60 0.55 0.53 -0.08 25 84 676 +6
30MAR26 42.00 P 0.98 1.05 0.95 0.96 -0.09 25 106 755 -38
30MAR26 43.00 P 1.54 1.54 1.54 1.57 -0.08 26 1 160 0
30MAR26 44.00 P 2.28 2.28 2.28 2.32 -0.08 27 1 71 -1
30MAR26 45.00 P 0.00 0.00 0.00 3.20 -0.06 29 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.15 -0.04 33 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.15 -0.03 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.10 +0.08 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.10 +0.08 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.50 -0.02 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.10 +0.08 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.60 +0.08 78 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.10 -0.13 87 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 70 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
29APR26 36.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 260 0
29APR26 37.00 P 0.00 0.00 0.00 0.18 0.00 27 0 427 0
29APR26 38.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 633 0
29APR26 39.00 P 0.58 0.58 0.56 0.51 -0.02 27 32 603 -28
29APR26 40.00 P 0.83 0.88 0.81 0.79 -0.02 27 43 978 +15
29APR26 41.00 P 1.14 1.24 1.14 1.17 -0.02 27 82 1,309 +4
29APR26 42.00 P 1.63 1.72 1.63 1.63 -0.03 27 38 685 -8
29APR26 43.00 P 2.18 2.30 2.18 2.21 -0.03 28 97 739 +1
29APR26 44.00 P 0.00 0.00 0.00 2.88 -0.03 28 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.63 -0.03 29 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.46 -0.02 30 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.34 -0.03 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.28 -0.02 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.25 -0.02 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.25 -0.02 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.50 -0.34 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.17 +0.15 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.66 +0.14 55 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.15 -0.08 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 0.12 0.00 26 0 248 0
28MAY26 36.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 251 0
28MAY26 37.00 P 0.40 0.41 0.40 0.32 -0.02 25 13 254 +1
28MAY26 38.00 P 0.60 0.60 0.60 0.50 -0.02 25 15 360 0
28MAY26 39.00 P 0.81 0.81 0.81 0.74 -0.02 25 15 392 -15
28MAY26 40.00 P 1.17 1.21 1.17 1.06 -0.02 26 51 511 0
28MAY26 41.00 P 0.00 0.00 0.00 1.46 -0.03 26 0 439 0
28MAY26 42.00 P 2.07 2.07 2.07 1.94 -0.03 26 15 289 0
28MAY26 43.00 P 2.66 2.73 2.61 2.50 -0.04 26 70 446 -40
28MAY26 44.00 P 3.34 3.34 3.34 3.15 -0.03 26 2 240 0
28MAY26 45.00 P 0.00 0.00 0.00 3.87 -0.03 27 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.66 -0.03 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.50 -0.03 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.39 -0.03 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.33 -0.02 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.29 -0.03 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.82 -0.02 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.37 +0.35 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.66 +0.14 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.15 -0.08 50 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 37 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 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 565 0
29JUN26 36.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 159 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 +0.02 25 0 390 0
29JUN26 39.00 P 1.08 1.08 1.08 0.99 +0.02 25 2 212 +2
29JUN26 40.00 P 0.00 0.00 0.00 1.33 +0.02 25 0 358 0
29JUN26 41.00 P 0.00 0.00 0.00 1.75 +0.03 25 0 427 0
29JUN26 42.00 P 2.46 2.46 2.46 2.23 +0.03 25 15 407 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.79 +0.02 25 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.33 +0.02 25 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.00 +0.02 25 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.73 +0.01 25 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.51 -0.02 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.39 -0.03 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.33 -0.02 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.29 -0.03 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.82 -0.02 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.37 +0.35 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.66 +0.14 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.15 -0.08 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 +0.03 25 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.71 +0.02 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.95 +0.03 25 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.24 +0.04 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.56 +0.03 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.95 +0.04 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.40 +0.04 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.88 +0.04 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.43 +0.04 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.03 +0.04 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.67 +0.04 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.37 +0.04 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.09 +0.03 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.86 +0.03 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.67 +0.03 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.49 +0.02 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.36 +0.02 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.60 +0.02 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.93 0.00 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.33 0.00 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.77 0.00 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 +0.02 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 +0.02 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.49 +0.03 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 +0.03 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.09 +0.04 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 +0.05 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 +0.05 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.05 +0.05 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.44 +0.05 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.91 +0.05 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.40 +0.05 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.95 +0.05 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.53 +0.05 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.16 +0.05 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.82 +0.04 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.53 +0.05 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.26 +0.04 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.04 +0.04 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.83 +0.04 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.66 +0.03 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.81 +0.02 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.08 +0.01 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.43 +0.01 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.82 -0.01 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.90 +0.04 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.14 +0.05 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.71 +0.06 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.04 +0.06 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 +0.06 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 +0.06 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.32 +0.07 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.81 +0.06 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.36 +0.06 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.93 +0.06 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.56 +0.06 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.20 +0.06 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.89 +0.06 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.61 +0.06 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.35 +0.05 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.13 +0.05 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.92 +0.05 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.02 +0.04 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.23 +0.03 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.53 +0.02 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.90 +0.02 25 0 0 0
TOTAL PUT 755 25,945 -60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 178.80
30MAR26 152.50 C 0.00 0.00 0.00 26.90 -4.61 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 24.58 -4.57 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 22.32 -4.51 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 20.14 -4.44 44 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 18.05 -4.33 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 16.05 -4.22 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 14.17 -4.08 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 12.41 -3.91 44 0 15 0
30MAR26 172.50 C 0.00 0.00 0.00 10.79 -3.72 44 0 16 0
30MAR26 175.00 C 0.00 0.00 0.00 9.43 -3.38 44 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 7.98 -2.92 44 0 44 0
30MAR26 180.00 C 6.71 6.71 6.71 6.87 -3.04 44 1 95 0
30MAR26 182.50 C 5.91 5.91 5.81 5.70 -2.88 44 2 90 +2
30MAR26 185.00 C 0.00 0.00 0.00 4.80 -2.64 44 0 60 0
30MAR26 187.50 C 0.00 0.00 0.00 3.99 -2.30 44 0 88 0
30MAR26 190.00 C 0.00 0.00 0.00 3.27 -2.05 44 0 143 0
30MAR26 192.50 C 3.41 3.41 3.41 2.65 -1.89 44 15 91 +3
30MAR26 195.00 C 0.00 0.00 0.00 2.13 -1.66 44 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 1.70 -1.44 44 0 112 0
30MAR26 200.00 C 2.04 2.04 2.04 1.30 -1.28 44 15 80 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.79 -0.92 44 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.47 -0.60 44 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.27 -0.40 44 0 170 0
30MAR26 220.00 C 0.40 0.40 0.40 0.15 -0.26 44 2 1,265 +2
30MAR26 225.00 C 0.00 0.00 0.00 0.08 -0.17 44 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.04 -0.10 43 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 28.95 -4.26 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 26.93 -4.17 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 24.98 -4.07 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 23.10 -3.97 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 21.31 -3.85 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 19.59 -3.73 43 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 17.96 -3.60 43 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 16.42 -3.46 43 0 30 0
29APR26 172.50 C 0.00 0.00 0.00 14.97 -3.31 43 0 45 0
29APR26 175.00 C 0.00 0.00 0.00 13.74 -3.03 44 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 12.45 -2.89 44 0 13 0
29APR26 180.00 C 11.07 11.07 11.07 11.25 -3.16 44 10 39 0
29APR26 182.50 C 10.00 10.00 10.00 10.15 -2.76 44 10 45 -5
29APR26 185.00 C 0.00 0.00 0.00 9.13 -2.61 44 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 8.19 -2.54 44 0 75 0
29APR26 190.00 C 0.00 0.00 0.00 7.35 -2.35 44 0 15 0
29APR26 192.50 C 0.00 0.00 0.00 6.58 -2.17 44 0 15 0
29APR26 195.00 C 0.00 0.00 0.00 5.88 -1.98 44 0 30 0
29APR26 197.50 C 0.00 0.00 0.00 5.21 -1.84 44 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 4.60 -1.70 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 3.57 -1.42 44 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 2.66 -1.27 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 2.02 -1.04 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 1.52 -0.77 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 1.13 -0.63 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.84 -0.49 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.62 -0.39 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.45 -0.30 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.33 -0.23 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.23 -0.18 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.17 -0.13 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.12 -0.10 43 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.08 -0.08 43 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 31.13 -4.10 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 29.27 -4.02 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.48 -3.93 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.75 -3.84 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.10 -3.74 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 22.51 -3.64 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 20.99 -3.53 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 19.54 -3.42 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.16 -3.31 44 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 17.10 -2.94 44 0 22 0
28MAY26 177.50 C 15.10 15.10 15.10 15.98 -2.70 45 15 30 +15
28MAY26 180.00 C 0.00 0.00 0.00 14.57 -3.18 44 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 13.47 -3.04 44 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 12.44 -2.79 44 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 11.48 -2.65 44 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 10.59 -2.51 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 9.75 -2.50 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 8.97 -2.35 44 0 36 0
28MAY26 197.50 C 0.00 0.00 0.00 8.27 -2.06 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 7.35 -2.26 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 6.12 -2.00 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 5.07 -1.56 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 4.18 -1.37 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 3.43 -1.19 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.80 -1.04 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 2.28 -0.89 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.85 -0.76 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.49 -0.65 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.20 -0.55 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.96 -0.47 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.77 -0.39 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.61 -0.33 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.49 -0.27 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.21 -3.97 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.46 -3.89 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.77 -3.81 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.14 -3.72 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.57 -3.63 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.06 -3.54 43 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.61 -3.45 43 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 22.22 -3.35 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 20.89 -3.25 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 19.96 -2.81 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 18.63 -2.82 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 17.40 -3.03 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 16.29 -2.94 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 15.26 -2.82 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 14.29 -2.86 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 13.37 -2.74 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 12.51 -2.63 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 11.69 -2.52 44 0 45 0
29JUN26 197.50 C 0.00 0.00 0.00 10.93 -2.37 44 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 10.24 -2.19 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 8.84 -2.00 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 7.61 -1.66 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 6.35 -1.59 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 5.43 -1.43 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.64 -1.28 43 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.95 -1.14 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.36 -1.01 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.85 -0.90 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.41 -0.79 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.03 -0.70 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.72 -0.61 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.44 -0.54 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.21 -0.47 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.11 -3.75 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.57 -3.68 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.07 -3.61 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.62 -3.54 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 33.21 -3.48 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 31.84 -3.41 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 30.52 -3.34 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 29.25 -3.26 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 28.02 -3.19 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 26.82 -3.12 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 26.05 -2.67 46 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 24.94 -2.81 46 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 23.86 -2.90 46 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 22.77 -2.78 45 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.84 -2.64 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 20.88 -2.63 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 19.97 -2.50 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 19.10 -2.45 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 18.26 -2.46 46 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 17.06 -2.66 45 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 15.53 -2.55 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.12 -2.13 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 12.83 -2.00 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 11.65 -1.88 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 10.57 -1.75 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.58 -1.64 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 8.68 -1.53 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.86 -1.42 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.11 -1.33 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.43 -1.23 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.81 -1.15 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.25 -1.06 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.74 -0.98 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 43.53 -3.71 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.09 -3.65 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 40.69 -3.60 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.33 -3.54 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.00 -3.48 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.71 -3.42 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.46 -3.36 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.24 -3.31 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 33.06 -3.24 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.92 -3.18 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 30.81 -3.12 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.26 -2.53 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 29.12 -2.93 45 0 0 0
30DEC26 185.00 C 28.57 28.57 28.57 28.11 -2.88 45 5 5 +5
30DEC26 187.50 C 0.00 0.00 0.00 27.16 -2.79 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.19 -2.75 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 25.36 -2.61 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 24.48 -2.55 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 23.63 -2.49 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 22.24 -2.97 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 20.65 -2.93 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 19.17 -2.36 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 17.79 -2.26 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 16.51 -2.14 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 15.31 -2.04 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.19 -1.94 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.16 -1.84 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.19 -1.75 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.30 -1.66 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.46 -1.58 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.69 -1.49 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.97 -1.42 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.31 -1.33 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.95 -3.64 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.57 -3.59 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.23 -3.54 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.92 -3.49 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.65 -3.43 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.40 -3.38 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.19 -3.33 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.02 -3.27 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.87 -3.22 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.75 -3.17 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.67 -3.11 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.11 -2.56 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.18 -2.98 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.08 -2.69 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.12 -2.63 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.13 -3.00 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 29.26 -2.54 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.49 -2.62 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.63 -2.33 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.17 -2.93 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 24.57 -2.87 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.06 -2.43 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 21.63 -2.34 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.30 -2.24 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.04 -2.15 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.86 -2.06 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.75 -1.97 44 0 0 0
TOTAL CALL 75 8,294 +37
30MAR26 152.50 P 0.00 0.00 0.00 0.39 +0.09 44 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.57 +0.14 44 0 489 0
30MAR26 157.50 P 0.00 0.00 0.00 0.84 +0.23 44 0 186 0
30MAR26 160.00 P 0.00 0.00 0.00 1.15 +0.30 44 0 45 0
30MAR26 162.50 P 1.31 1.46 1.31 1.54 +0.35 44 18 282 -12
30MAR26 165.00 P 1.78 1.78 1.76 2.01 +0.50 44 30 64 +15
30MAR26 167.50 P 2.25 2.25 2.25 2.59 +0.62 43 15 84 0
30MAR26 170.00 P 3.00 3.00 2.87 3.30 +0.78 43 5 70 -3
30MAR26 172.50 P 0.00 0.00 0.00 4.14 +0.93 43 0 106 0
30MAR26 175.00 P 4.53 4.53 4.53 5.10 +1.13 43 10 47 +5
30MAR26 177.50 P 6.00 6.31 6.00 6.29 +1.41 43 4 19 +4
30MAR26 180.00 P 7.03 7.51 7.03 7.57 +1.69 43 30 1,552 +11
30MAR26 182.50 P 7.85 7.85 7.85 9.00 +1.99 43 13 47 -13
30MAR26 185.00 P 0.00 0.00 0.00 10.38 +2.02 42 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 12.37 +2.64 44 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 14.14 +2.77 44 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 16.07 +2.90 44 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 17.91 +2.52 42 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 20.13 +3.31 44 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 22.31 +3.55 44 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 26.81 +3.87 44 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 31.49 +4.13 43 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 36.32 +4.34 43 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 41.24 +3.86 44 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 46.20 +4.60 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 51.20 +4.67 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 56.20 +4.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 61.20 +4.70 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 66.20 +4.70 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 71.20 +4.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 76.20 +4.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 81.20 +4.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 86.20 +4.70 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.12 +0.44 43 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.69 +0.63 44 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.22 +0.71 44 0 15 0
29APR26 160.00 P 3.73 3.73 3.73 3.73 +0.62 43 9 9 +9
29APR26 162.50 P 0.00 0.00 0.00 4.53 +0.81 44 0 7 0
29APR26 165.00 P 0.00 0.00 0.00 5.27 +0.88 43 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 6.09 +0.95 43 0 37 0
29APR26 170.00 P 0.00 0.00 0.00 7.01 +1.09 43 0 15 0
29APR26 172.50 P 0.00 0.00 0.00 8.02 +1.31 43 0 2 0
29APR26 175.00 P 0.00 0.00 0.00 9.12 +1.48 43 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 10.35 +1.69 43 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 11.65 +1.87 43 0 36 0
29APR26 182.50 P 0.00 0.00 0.00 13.05 +2.00 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 14.48 +2.20 43 0 49 0
29APR26 187.50 P 15.06 16.20 15.06 16.05 +2.37 43 29 73 -6
29APR26 190.00 P 16.63 16.63 16.63 17.82 +2.64 43 15 51 0
29APR26 192.50 P 0.00 0.00 0.00 19.56 +2.82 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 21.34 +2.82 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 23.87 +3.23 46 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 24.36 +1.67 40 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 29.11 +3.34 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 33.30 +3.58 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 37.70 +3.81 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 42.23 +3.98 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 46.86 +4.14 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 51.60 +4.28 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 56.43 +4.39 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 61.31 +4.49 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.23 +4.56 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 71.20 +4.62 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.20 +4.68 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.20 +4.70 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.20 +4.70 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 4.00 +0.59 44 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 4.66 +0.74 44 0 63 0
28MAY26 157.50 P 0.00 0.00 0.00 5.32 +0.75 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 6.23 +0.99 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 6.98 +1.04 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 7.84 +1.03 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 8.77 +1.08 43 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 9.79 +1.26 43 0 15 0
28MAY26 172.50 P 0.00 0.00 0.00 10.88 +1.40 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 12.05 +1.54 43 0 0 0
28MAY26 177.50 P 12.45 12.45 12.45 13.30 +1.69 43 15 15 0
28MAY26 180.00 P 13.70 13.70 13.70 14.62 +1.83 43 15 17 +15
28MAY26 182.50 P 15.03 15.10 15.03 16.03 +1.99 43 20 70 -15
28MAY26 185.00 P 16.44 16.44 16.44 17.49 +2.13 43 15 30 -15
28MAY26 187.50 P 0.00 0.00 0.00 19.02 +2.28 43 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 20.73 +2.45 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 22.34 +2.55 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 24.04 +2.48 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 25.83 +2.30 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 27.63 +2.78 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.41 +2.97 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 35.34 +3.16 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 39.45 +3.35 43 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 43.74 +3.54 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.16 +3.76 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 52.65 +3.87 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 57.26 +4.04 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.94 +4.13 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.70 +4.26 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.51 +4.34 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.38 +4.44 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.28 +4.50 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.23 +4.58 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 5.77 +0.75 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 6.47 +0.78 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.32 +0.95 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.19 +1.03 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.00 +0.99 43 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 9.93 +1.11 43 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 11.04 +1.17 43 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 12.11 +1.29 43 0 15 0
29JUN26 172.50 P 12.74 12.74 12.74 13.24 +1.57 43 15 32 +15
29JUN26 175.00 P 0.00 0.00 0.00 14.43 +1.50 43 0 0 0
29JUN26 177.50 P 15.04 15.04 15.04 15.69 +1.61 43 15 31 0
29JUN26 180.00 P 0.00 0.00 0.00 17.03 +1.78 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 18.44 +1.93 43 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 19.91 +2.09 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 21.43 +2.15 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 23.10 +2.46 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 24.73 +2.51 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 26.36 +2.40 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.04 +2.45 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.97 +2.61 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 33.24 +2.53 43 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 37.27 +2.85 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 41.24 +3.15 43 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 45.36 +3.34 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.58 +3.50 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 53.91 +3.62 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 58.35 +3.80 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 62.86 +3.87 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 67.48 +4.03 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.13 +4.10 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 76.88 +4.21 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.66 +4.30 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.50 +4.37 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 10.77 +0.98 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 11.65 +0.98 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 12.64 +1.09 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 13.52 +1.08 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 14.59 +1.09 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 15.64 +1.21 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.79 +1.31 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.95 +1.40 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.14 +1.47 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.45 +1.55 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 21.77 +1.72 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 23.13 +1.67 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 24.54 +1.83 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 25.95 +1.85 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 27.45 +1.86 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 29.05 +1.99 44 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 30.63 +2.07 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.25 +1.97 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.91 +2.07 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.61 +2.11 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 39.09 +2.27 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 42.90 +2.73 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 46.57 +2.75 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.34 +2.84 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 54.32 +3.12 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.32 +3.14 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.38 +3.21 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.56 +3.37 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.82 +3.42 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.14 +3.48 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.53 +3.59 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 83.99 +3.67 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 88.63 +3.83 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.22 +0.96 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 15.31 +1.14 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 16.40 +1.20 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.20 +0.91 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 18.31 +0.93 44 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 19.46 +1.24 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 20.66 +1.32 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.93 +1.42 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 23.20 +1.48 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.44 +1.48 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.79 +1.54 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.25 +1.74 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 28.65 +1.72 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.15 +1.81 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 31.57 +1.80 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.52 +2.27 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 35.02 +2.28 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.61 +2.00 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.28 +2.16 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.96 +2.27 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.32 +2.28 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.71 +2.30 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.40 +2.60 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.11 +2.67 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 57.84 +2.69 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 61.70 +2.83 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.72 +3.05 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.74 +3.06 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.80 +3.10 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.99 +3.25 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.27 +3.42 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.57 +3.44 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.90 +3.48 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 16.83 +1.17 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.94 +1.20 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.04 +1.20 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.91 +0.97 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.97 +0.92 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 22.15 +1.13 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 23.37 +1.26 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.66 +1.34 43 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.95 +1.39 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.26 +1.53 43 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 28.63 +1.42 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 30.03 +1.54 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.41 +1.66 43 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 32.88 +1.60 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.39 +1.53 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 36.46 +2.39 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 37.97 +2.09 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.49 +1.92 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.13 +2.05 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.82 +2.22 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 46.20 +2.28 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.59 +2.30 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 53.06 +2.37 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.78 +2.66 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.51 +2.68 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.26 +2.70 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.06 +2.76 44 0 0 0
TOTAL PUT 273 9,698 +10
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$ 7.72
30MAR26 5.25 C 0.00 0.00 0.00 2.48 +0.01 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.24 +0.02 78 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.98 +0.01 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.73 +0.01 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.49 +0.02 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.23 +0.01 31 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.98 +0.01 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.75 +0.02 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.31 +0.01 24 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 0.00 24 0 43 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 377 0
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 31 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.50 0.00 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.25 +0.02 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.99 +0.01 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.50 +0.02 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.76 -0.01 18 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.41 +0.03 24 0 310 0
29APR26 7.75 C 0.00 0.00 0.00 0.27 +0.01 24 0 402 0
29APR26 8.00 C 0.17 0.17 0.17 0.16 0.00 23 27 193 0
29APR26 8.25 C 0.11 0.11 0.11 0.09 0.00 23 15 173 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 26 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 35 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 0.00 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.25 -0.01 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.00 0.00 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.26 0.00 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.82 0.00 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.48 +0.01 26 0 1 0
28MAY26 7.75 C 0.35 0.35 0.35 0.35 +0.02 26 29 29 +29
28MAY26 8.00 C 0.00 0.00 0.00 0.25 +0.02 27 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 0.00 0.00 0.00 0.11 +0.01 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 0.00 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 0.00 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 -0.01 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 +0.01 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.29 +0.03 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 +0.01 26 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 0.00 26 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 0.00 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 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 2.52 +0.01 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 +0.02 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 +0.04 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 +0.04 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 -0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 +0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.01 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 0.00 25 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.01 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 0.00 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 0.00 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 0.00 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 2.54 +0.03 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 +0.03 39 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 +0.01 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 +0.03 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 +0.04 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.35 +0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 +0.01 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 +0.01 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 +0.01 26 0 334 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.01 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.01 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 0.00 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.54 +0.03 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.29 +0.03 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 +0.03 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.81 +0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 +0.04 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.39 +0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.22 +0.03 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.05 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 0.00 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
TOTAL CALL 71 6,621 +29
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 108 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 414 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 690 0
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.02 22 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.33 -0.03 22 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.56 -0.02 27 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 0.00 32 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.06 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.32 +0.02 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.56 +0.01 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.31 +0.01 73 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.82 +0.02 87 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.32 +0.02 97 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.35 +0.05 127 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.85 +0.05 136 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.34 +0.04 141 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.84 +0.04 148 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.35 +0.05 160 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 47 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 0.01 -0.01 21 0 53 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 23 0 162 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 147 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 -0.01 22 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.41 -0.03 22 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.58 -0.04 21 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.32 +0.02 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.56 +0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 +0.02 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.05 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.31 +0.01 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.82 +0.02 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.32 -0.03 63 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 0.00 28 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 37 0
28MAY26 6.50 P 0.08 0.08 0.08 0.08 0.00 27 4 51 +4
28MAY26 6.75 P 0.00 0.00 0.00 0.13 0.00 26 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 168 0
28MAY26 7.25 P 0.00 0.00 0.00 0.33 0.00 27 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 0.00 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 -0.03 25 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.00 -0.03 25 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.22 -0.03 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 0.00 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 -0.04 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 +0.02 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 +0.02 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 -0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.67 -0.02 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.20 +0.01 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.72 +0.05 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 0.00 26 0 214 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 0.00 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 0.00 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.01 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.02 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.02 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 +0.05 29 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 -0.04 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.03 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.03 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 -0.02 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 -0.06 24 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 0.00 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.72 +0.05 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 0.00 26 0 20 0
29SEP26 6.50 P 0.21 0.21 0.21 0.20 -0.01 25 100 295 -100
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.01 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.02 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.02 25 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.01 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 0.00 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.04 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.04 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 -0.05 24 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 0.00 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 +0.05 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 0.00 30 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 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 0.00 26 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 0.00 26 0 80 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.01 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.01 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.02 25 0 7 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.01 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.02 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.03 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.02 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 -0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 -0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 -0.05 25 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 -0.02 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 +0.01 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.02 25 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.04 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 -0.04 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 -0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 -0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 -0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 -0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 -0.05 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 -0.02 26 0 0 0
TOTAL PUT 104 12,775 -96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 98.15
30MAR26 66.66 C 0.00 0.00 0.00 31.97 +1.59 103 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.18 +1.46 90 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.84 +1.78 100 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.88 +1.49 81 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.12 +0.76 71 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.27 +1.19 44 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.58 +1.16 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.48 +1.70 72 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.32 +0.95 42 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.69 +1.17 42 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.07 +1.07 41 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.94 +1.53 54 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.03 +1.03 42 0 0 0
30MAR26 88.32 C 9.40 9.40 9.40 10.58 +0.99 42 10 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.10 +0.83 41 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 7.64 +0.67 38 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 6.61 +0.77 41 0 159 0
30MAR26 94.99 C 4.81 4.81 4.81 5.48 +0.65 41 15 265 -5
30MAR26 96.66 C 0.00 0.00 0.00 4.49 +0.51 40 0 114 0
30MAR26 98.32 C 3.74 3.99 3.74 3.66 +0.44 41 112 157 +12
30MAR26 99.99 C 0.00 0.00 0.00 2.94 +0.34 41 0 64 0
30MAR26 103.32 C 2.01 2.01 1.85 1.83 +0.21 41 310 565 +294
30MAR26 106.66 C 1.30 1.30 1.30 1.13 +0.16 42 1 50 0
30MAR26 109.99 C 0.73 0.73 0.73 0.63 +0.10 42 15 165 0
30MAR26 113.32 C 0.47 0.47 0.47 0.33 +0.05 42 1 114 +1
30MAR26 116.66 C 0.00 0.00 0.00 0.16 +0.02 42 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.04 +0.01 43 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.02 0.00 43 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 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 78 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 83 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 88 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 90 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 95 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 97 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.44 +0.53 38 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 6.19 +0.47 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 5.11 +0.44 39 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 4.11 +0.36 39 0 0 0
29JUN26 113.32 C 3.57 3.60 3.57 3.33 +0.35 39 2 60 +2
29JUN26 116.66 C 0.00 0.00 0.00 2.65 +0.27 39 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.09 +0.21 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.66 +0.20 39 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.30 +0.15 39 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.00 +0.11 39 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.79 +0.10 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.60 +0.07 39 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.47 +0.07 39 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.36 +0.05 39 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.21 +0.03 39 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.16 +0.03 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.12 +0.02 38 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.09 +0.01 38 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.07 +0.01 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 0.00 38 0 27 0
TOTAL CALL 466 4,003 +304
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.06 -0.03 43 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.10 -0.05 43 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.16 -0.09 42 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.27 -0.13 42 0 36 0
30MAR26 86.66 P 0.52 0.52 0.52 0.42 -0.18 42 1 60 0
30MAR26 88.32 P 0.00 0.00 0.00 0.64 -0.24 42 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.93 -0.31 42 0 272 0
30MAR26 91.66 P 1.36 1.36 1.36 1.31 -0.39 42 1 72 +1
30MAR26 93.32 P 0.00 0.00 0.00 1.80 -0.46 43 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 2.39 -0.55 43 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 3.11 -0.62 43 0 330 0
30MAR26 98.32 P 4.48 4.48 3.86 3.93 -0.70 43 11 128 +6
30MAR26 99.99 P 0.00 0.00 0.00 4.88 -0.81 43 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 7.07 -0.96 44 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.70 -1.06 45 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.71 -1.01 49 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.40 -1.50 42 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.88 -1.19 53 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 22.13 -1.28 57 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.44 -1.27 62 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.50 -1.51 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.84 -1.50 0 0 80 0
30MAR26 133.32 P 0.00 0.00 0.00 36.16 -0.48 100 0 171 -12
30MAR26 136.65 P 0.00 0.00 0.00 38.50 -1.20 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 41.84 -1.45 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.17 -1.51 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.50 -1.47 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.35 -0.94 112 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.17 -1.48 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.50 -1.45 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.83 -1.47 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.17 -1.47 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.50 -1.47 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.83 -1.51 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.17 -1.47 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.50 -1.47 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.52 -0.79 155 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.17 -1.47 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.50 -1.49 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.83 -1.47 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.10 -0.59 178 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.50 -1.47 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.83 -1.47 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.62 -0.55 38 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 11.73 -0.66 38 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.04 -0.73 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.54 -0.75 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.97 -0.29 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.09 -1.19 35 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 24.76 -0.34 41 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.22 -0.95 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.57 -1.05 41 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.59 -1.03 41 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.65 -0.68 41 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.83 -0.62 42 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.19 -1.02 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.51 -1.94 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.61 -1.04 46 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.62 -1.09 42 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.88 -1.17 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.06 -1.32 41 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 62.28 -1.34 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.62 -1.11 41 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.87 -1.28 38 0 0 0
TOTAL PUT 13 4,288 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 98.15
13MAR26 70.00 C 0.00 0.00 0.00 28.16 +1.20 118 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 25.66 +1.19 0 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 23.16 +1.19 0 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 20.66 +1.19 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 18.16 +1.19 0 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 15.66 +1.19 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 13.16 +1.19 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 10.66 +1.17 0 0 45 0
13MAR26 90.00 C 6.97 6.97 6.97 8.17 +1.20 47 1 616 -1
13MAR26 92.50 C 4.12 6.30 4.12 5.92 +1.25 66 4 118 -2
13MAR26 95.00 C 2.80 4.64 2.77 3.42 +0.60 43 51 433 -15
13MAR26 97.50 C 1.15 2.64 1.15 1.74 +0.26 47 416 551 +23
13MAR26 100.00 C 0.53 1.33 0.52 0.74 +0.09 50 932 728 +410
13MAR26 102.50 C 0.24 0.55 0.24 0.23 -0.03 50 133 715 +87
13MAR26 105.00 C 0.18 0.20 0.13 0.06 -0.02 51 40 198 +40
13MAR26 107.50 C 0.09 0.10 0.09 0.01 -0.01 50 50 130 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 173 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 25.70 +1.20 65 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 23.20 +1.20 56 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 20.70 +1.19 45 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 18.20 +1.19 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 15.71 +0.74 41 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 13.23 +1.23 41 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 11.13 +1.28 58 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 8.73 +1.22 50 0 1 0
20MAR26 92.50 C 0.00 0.00 0.00 6.19 +0.84 38 0 13 0
20MAR26 95.00 C 0.00 0.00 0.00 4.32 +0.60 39 0 33 0
20MAR26 97.50 C 3.12 3.30 3.12 2.85 +0.41 40 76 82 +41
20MAR26 100.00 C 1.47 2.33 1.47 1.81 +0.31 42 312 238 +59
20MAR26 102.50 C 0.81 1.50 0.81 1.03 +0.12 41 250 298 +158
20MAR26 105.00 C 0.52 0.90 0.52 0.56 +0.07 42 49 161 +34
20MAR26 107.50 C 0.42 0.42 0.42 0.27 +0.02 42 2 65 +2
20MAR26 110.00 C 0.28 0.30 0.27 0.12 0.00 42 5 16 +5
20MAR26 112.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
20MAR26 115.00 C 0.10 0.10 0.10 0.02 -0.01 42 14 14 +14
20MAR26 117.50 C 0.08 0.08 0.08 0.01 0.00 43 4 36 0
20MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.22 +1.20 93 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 45.72 +1.20 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 43.22 +1.19 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 40.73 +1.20 74 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.23 +1.20 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.73 +1.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.24 +1.20 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.74 +1.19 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.24 +1.19 0 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 25.75 +1.19 43 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 23.95 +1.81 87 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.70 +1.10 0 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 18.31 +0.64 42 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 15.88 +0.91 42 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 13.64 +1.18 46 0 144 0
30MAR26 87.50 C 0.00 0.00 0.00 11.16 +0.90 39 0 150 0
30MAR26 90.00 C 10.22 10.23 9.72 9.05 +0.80 40 41 3,401 -19
30MAR26 92.50 C 0.00 0.00 0.00 7.12 +0.72 40 0 1,018 0
30MAR26 95.00 C 4.76 6.01 4.76 5.50 +0.70 41 66 6,602 -24
30MAR26 97.50 C 3.57 4.90 3.38 4.03 +0.47 40 714 4,259 -11
30MAR26 100.00 C 2.56 3.63 2.45 2.92 +0.33 41 1,849 7,467 +554
30MAR26 102.50 C 1.81 2.61 1.79 2.10 +0.26 42 1,304 3,118 +194
30MAR26 105.00 C 1.25 1.87 1.15 1.47 +0.20 42 2,647 9,090 +788
30MAR26 107.50 C 0.85 1.32 0.85 0.97 +0.13 42 370 2,706 +17
30MAR26 110.00 C 0.59 0.92 0.59 0.61 +0.07 42 325 4,481 +37
30MAR26 112.50 C 0.57 0.60 0.50 0.38 +0.05 42 318 3,451 +13
30MAR26 115.00 C 0.36 0.38 0.35 0.23 +0.03 42 45 2,103 +20
30MAR26 117.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 991 0
30MAR26 120.00 C 0.24 0.24 0.19 0.08 +0.01 42 55 8,463 -40
30MAR26 122.50 C 0.18 0.18 0.18 0.05 +0.01 43 1 770 0
30MAR26 125.00 C 0.14 0.14 0.12 0.03 0.00 43 25 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 44 0 3,399 0
30MAR26 130.00 C 0.09 0.09 0.09 0.01 0.00 44 9 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 49 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 54 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 61 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 86 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 90 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 30.90 +1.35 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.29 +1.24 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.98 +1.35 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.95 +1.46 51 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.32 +1.17 43 0 0 0
29APR26 80.00 C 20.22 20.22 18.80 18.80 +1.13 38 2 2 0
29APR26 82.50 C 0.00 0.00 0.00 16.36 +0.64 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.51 +0.88 39 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 12.49 +0.82 39 0 147 0
29APR26 90.00 C 11.60 11.60 11.60 10.62 +0.74 39 3 484 0
29APR26 92.50 C 9.56 10.00 9.10 8.93 +0.78 39 24 853 -10
29APR26 95.00 C 6.70 7.86 6.70 7.43 +0.60 39 199 2,345 -166
29APR26 97.50 C 5.69 6.97 5.69 6.10 +0.51 39 270 1,785 -11
29APR26 100.00 C 4.40 5.55 4.40 4.99 +0.40 39 722 2,048 +338
29APR26 102.50 C 3.69 4.80 3.69 4.07 +0.43 40 162 1,276 -10
29APR26 105.00 C 2.90 3.67 2.90 3.31 +0.33 40 148 791 -11
29APR26 107.50 C 3.02 3.02 2.71 2.64 +0.31 40 74 339 -14
29APR26 110.00 C 1.87 2.57 1.87 2.06 +0.26 40 691 1,427 +495
29APR26 112.50 C 2.05 2.05 1.79 1.58 +0.20 40 22 413 +9
29APR26 115.00 C 1.25 1.65 1.25 1.21 +0.16 40 45 331 +21
29APR26 117.50 C 1.01 1.35 1.01 0.91 +0.12 40 22 840 +2
29APR26 120.00 C 0.84 1.13 0.84 0.68 +0.10 40 50 175 +3
29APR26 122.50 C 0.85 0.85 0.80 0.51 +0.08 40 26 200 +26
29APR26 125.00 C 0.63 0.73 0.62 0.37 +0.05 40 66 194 +32
28MAY26 67.50 C 0.00 0.00 0.00 31.27 +1.32 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 28.87 +1.26 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 26.30 +1.09 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 23.95 +1.02 38 0 0 0
28MAY26 77.50 C 22.00 23.00 22.00 21.32 +0.05 31 6 6 0
28MAY26 80.00 C 0.00 0.00 0.00 19.17 +0.10 33 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 17.86 +1.30 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.63 +0.91 40 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.06 +0.91 42 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 11.58 +0.80 36 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 10.23 +0.68 38 0 1,073 0
28MAY26 95.00 C 9.42 9.71 9.42 8.79 +0.58 38 104 1,071 +89
28MAY26 97.50 C 6.92 8.35 6.92 7.51 +0.53 38 175 1,303 +20
28MAY26 100.00 C 5.84 7.11 5.84 6.40 +0.47 38 758 1,526 +238
28MAY26 102.50 C 4.85 5.91 4.85 5.44 +0.41 38 19 602 +15
28MAY26 105.00 C 4.63 4.78 4.63 4.61 +0.35 39 25 514 0
28MAY26 107.50 C 3.48 4.38 3.48 3.92 +0.38 39 475 464 +225
28MAY26 110.00 C 3.00 3.47 3.00 3.25 +0.33 39 48 254 +1
28MAY26 112.50 C 2.98 3.10 2.98 2.67 +0.28 39 35 239 +20
28MAY26 115.00 C 2.65 2.76 2.39 2.18 +0.24 39 48 186 -9
28MAY26 117.50 C 2.26 2.26 2.26 1.77 +0.20 39 1 231 +1
28MAY26 120.00 C 1.90 1.99 1.90 1.43 +0.17 39 4 196 +1
28MAY26 122.50 C 0.00 0.00 0.00 1.15 +0.14 39 0 145 0
28MAY26 125.00 C 1.38 1.38 1.38 0.92 +0.11 39 13 226 +13
29JUN26 50.00 C 0.00 0.00 0.00 48.33 +1.08 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.87 +1.08 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.43 +1.21 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.16 +1.37 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.72 +1.22 49 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.28 +1.30 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.88 +1.17 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.43 +1.48 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.22 +1.61 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 26.81 +1.12 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.62 +1.28 43 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.37 +1.10 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.59 +1.08 44 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 18.51 +1.00 42 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.22 +0.74 39 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.13 +0.60 37 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.31 +0.11 36 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 11.15 +0.68 38 0 366 0
29JUN26 95.00 C 10.40 10.40 10.40 9.77 +0.60 38 6 1,583 +6
29JUN26 97.50 C 9.09 9.09 9.09 8.52 +0.52 38 15 1,163 +15
29JUN26 100.00 C 7.00 8.04 7.00 7.43 +0.63 38 21 4,448 -8
29JUN26 102.50 C 0.00 0.00 0.00 6.47 +0.46 39 0 362 0
29JUN26 105.00 C 6.05 6.20 5.59 5.63 +0.48 39 174 1,520 +28
29JUN26 107.50 C 0.00 0.00 0.00 4.85 +0.45 39 0 639 0
29JUN26 110.00 C 4.20 4.42 4.20 4.11 +0.38 39 17 3,530 +15
29JUN26 112.50 C 3.87 3.87 3.87 3.52 +0.37 39 12 954 +12
29JUN26 115.00 C 3.52 3.63 3.38 2.95 +0.29 39 111 1,607 +48
29JUN26 117.50 C 0.00 0.00 0.00 2.51 +0.29 39 0 774 0
29JUN26 120.00 C 0.00 0.00 0.00 2.08 +0.22 39 0 1,437 0
29JUN26 122.50 C 0.00 0.00 0.00 1.76 +0.21 39 0 52 0
29JUN26 125.00 C 2.08 2.08 2.08 1.45 +0.16 39 1 1,149 +1
29JUN26 127.50 C 0.00 0.00 0.00 1.22 +0.15 39 0 123 0
29JUN26 130.00 C 1.60 1.60 1.50 1.00 +0.12 39 33 1,357 +2
29JUN26 132.50 C 0.00 0.00 0.00 0.84 +0.11 39 0 214 0
29JUN26 135.00 C 0.00 0.00 0.00 0.69 +0.10 39 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.57 +0.08 39 0 273 0
29JUN26 140.00 C 1.01 1.01 1.01 0.47 +0.08 39 4 2,121 +4
29JUN26 142.50 C 0.00 0.00 0.00 0.38 +0.05 39 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.31 +0.05 38 0 153 0
29JUN26 147.50 C 0.00 0.00 0.00 0.25 +0.04 38 0 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 126 0
29JUN26 165.00 C 0.36 0.36 0.36 0.06 +0.01 38 3 209 0
29JUN26 167.50 C 0.34 0.34 0.34 0.05 +0.01 39 3 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 48.50 +1.23 43 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.00 +1.11 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.58 +1.16 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.19 +1.15 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.10 +1.56 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.54 +1.26 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.28 +1.24 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.02 +1.09 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.84 +1.25 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.56 +0.83 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 25.83 +1.09 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.16 +0.11 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.98 +0.02 35 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.15 +0.72 40 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 17.55 +0.35 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.77 +0.54 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.17 +0.43 38 0 2,272 0
29SEP26 92.50 C 0.00 0.00 0.00 14.10 +0.67 39 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 12.71 +0.66 39 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 11.55 +0.62 39 0 2,555 0
29SEP26 100.00 C 9.95 9.95 9.95 10.40 +0.50 38 2 3,737 +2
29SEP26 102.50 C 0.00 0.00 0.00 9.42 +0.48 39 0 993 0
29SEP26 105.00 C 0.00 0.00 0.00 8.53 +0.44 39 1,000 2,689 -487
29SEP26 107.50 C 0.00 0.00 0.00 7.72 +0.49 39 0 1,281 0
29SEP26 110.00 C 7.28 7.28 7.28 6.95 +0.42 39 1 1,405 0
29SEP26 112.50 C 6.48 6.48 6.48 6.25 +0.42 39 1 412 0
29SEP26 115.00 C 5.31 6.07 5.31 5.55 +0.33 39 2 1,698 -1
29SEP26 117.50 C 0.00 0.00 0.00 5.01 +0.33 39 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 4.47 +0.34 38 0 535 0
29SEP26 122.50 C 0.00 0.00 0.00 3.97 +0.26 38 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 3.56 +0.25 38 0 274 0
29SEP26 127.50 C 0.00 0.00 0.00 3.16 +0.25 38 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.80 +0.19 38 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.51 +0.19 38 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 2.21 +0.19 38 0 902 0
29SEP26 137.50 C 2.62 2.62 2.48 1.96 +0.14 38 16 1,791 -12
29SEP26 140.00 C 0.00 0.00 0.00 1.75 +0.14 38 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.54 +0.14 38 0 0 0
29SEP26 145.00 C 1.80 1.80 1.80 1.35 +0.10 38 2 284 0
30DEC26 50.00 C 0.00 0.00 0.00 48.71 +1.08 46 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 46.54 +1.06 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.25 +1.09 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.99 +1.08 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.76 +1.02 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.58 +1.05 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.44 +0.99 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.36 +0.97 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.33 +0.99 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.43 +1.04 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.53 +1.20 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 25.71 +0.96 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.87 +1.04 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 21.98 +1.53 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 20.70 +0.94 40 0 0 0
30DEC26 87.50 C 19.90 19.90 19.20 19.15 +0.65 39 20 130 -5
30DEC26 90.00 C 0.00 0.00 0.00 17.83 +0.91 39 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 16.30 +0.44 38 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 15.18 +0.71 39 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 13.97 +0.58 38 0 577 0
30DEC26 100.00 C 12.15 12.15 12.15 12.94 +0.58 38 6 1,429 +6
30DEC26 102.50 C 0.00 0.00 0.00 11.90 +0.48 38 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.07 +0.57 39 0 2,237 0
30DEC26 107.50 C 0.00 0.00 0.00 10.12 +0.45 38 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 9.35 +0.47 38 0 1,043 0
30DEC26 112.50 C 0.00 0.00 0.00 8.60 +0.40 38 0 264 0
30DEC26 115.00 C 0.00 0.00 0.00 7.92 +0.40 38 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 7.24 +0.40 38 0 328 0
30DEC26 120.00 C 7.00 7.00 7.00 6.63 +0.32 38 1 769 +1
30DEC26 122.50 C 0.00 0.00 0.00 6.10 +0.31 38 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 5.57 +0.31 38 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 5.06 +0.24 38 0 185 0
30DEC26 130.00 C 4.90 4.90 4.90 4.67 +0.24 38 8 140 +8
30DEC26 132.50 C 0.00 0.00 0.00 4.27 +0.24 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.88 +0.23 38 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 3.54 +0.18 38 0 87 0
30DEC26 140.00 C 0.00 0.00 0.00 3.25 +0.17 38 0 55 0
30DEC26 142.50 C 0.00 0.00 0.00 2.88 +0.17 38 0 0 0
30DEC26 145.00 C 3.00 3.00 3.00 2.68 +0.16 38 16 31 +14
30MAR27 70.00 C 0.00 0.00 0.00 32.72 +1.95 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.84 +0.94 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.03 +0.93 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.30 +0.91 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.63 +0.89 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.02 +0.86 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.49 +0.82 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.04 +0.79 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.24 +0.37 37 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 18.46 +0.78 39 0 1 0
30MAR27 95.00 C 17.59 17.59 17.59 17.26 +0.63 38 2 7 +2
30MAR27 97.50 C 0.00 0.00 0.00 16.12 +0.61 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.05 +0.57 38 0 100 0
30MAR27 102.50 C 0.00 0.00 0.00 14.05 +0.51 38 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 13.11 +0.51 38 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 12.24 +0.50 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.43 +0.47 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.64 +0.45 38 0 0 0
30MAR27 115.00 C 9.77 9.77 9.77 9.94 +0.42 38 15 90 +15
30MAR27 117.50 C 0.00 0.00 0.00 9.27 +0.41 38 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 8.60 +0.41 38 0 87 0
30MAR27 122.50 C 8.45 8.45 8.14 7.95 +0.32 38 19 80 +19
TOTAL CALL 15,856 193,396 +3,387
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 136 0 21 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
13MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 69 0
13MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
13MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 143 0
13MAR26 90.00 P 0.08 0.08 0.05 0.02 -0.08 54 47 517 -25
13MAR26 92.50 P 0.33 0.33 0.12 0.08 -0.27 50 131 1,694 +77
13MAR26 95.00 P 0.91 0.91 0.29 0.38 -0.59 50 196 454 +94
13MAR26 97.50 P 1.99 1.99 0.82 1.17 -0.95 51 199 249 +62
13MAR26 100.00 P 2.19 2.19 2.00 2.64 -1.18 52 19 75 +1
13MAR26 102.50 P 3.96 4.81 3.88 4.69 -1.26 58 60 60 +30
13MAR26 105.00 P 0.00 0.00 0.00 7.10 -1.24 71 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 9.63 -1.14 91 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 12.14 -1.10 109 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 14.63 -1.10 123 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 17.13 -1.09 138 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 19.63 -1.09 153 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 22.13 -1.09 167 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 24.63 -1.09 180 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 79 0
20MAR26 85.00 P 0.12 0.12 0.12 0.03 -0.05 42 2 56 +2
20MAR26 87.50 P 0.19 0.20 0.19 0.10 -0.12 42 5 20 0
20MAR26 90.00 P 0.38 0.39 0.38 0.28 -0.23 42 16 111 +16
20MAR26 92.50 P 0.95 0.95 0.65 0.64 -0.40 42 101 327 +99
20MAR26 95.00 P 1.80 1.80 1.08 1.29 -0.60 42 337 291 +257
20MAR26 97.50 P 2.00 2.45 2.00 2.31 -0.79 43 37 60 +32
20MAR26 100.00 P 3.49 3.60 3.49 3.71 -0.96 43 17 30 +15
20MAR26 102.50 P 0.00 0.00 0.00 5.48 -1.08 45 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 7.56 -1.14 47 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 9.63 -1.14 44 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 12.29 -1.22 58 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 14.80 -1.23 66 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 17.15 -1.17 68 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 19.63 -1.19 73 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 22.13 -1.19 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 453 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,919 0
30MAR26 75.00 P 0.09 0.09 0.09 0.01 -0.01 44 10 285 0
30MAR26 77.50 P 0.13 0.13 0.13 0.02 -0.02 42 10 869 0
30MAR26 80.00 P 0.21 0.21 0.17 0.05 -0.04 42 7 7,768 +2
30MAR26 82.50 P 0.24 0.28 0.24 0.12 -0.08 42 13 1,536 +1
30MAR26 85.00 P 0.40 0.43 0.40 0.26 -0.14 42 35 2,192 0
30MAR26 87.50 P 0.85 0.85 0.59 0.50 -0.23 42 145 4,400 -82
30MAR26 90.00 P 1.13 1.13 0.87 0.92 -0.32 42 347 13,521 +96
30MAR26 92.50 P 1.60 1.63 1.36 1.52 -0.46 42 125 7,879 -1
30MAR26 95.00 P 2.84 2.84 2.09 2.38 -0.57 43 268 20,183 -82
30MAR26 97.50 P 4.12 4.12 2.95 3.49 -0.71 43 1,342 3,468 -436
30MAR26 100.00 P 5.23 5.26 4.11 4.87 -0.66 43 545 12,761 +21
30MAR26 102.50 P 6.80 6.80 6.80 6.53 -0.88 44 5 1,121 +5
30MAR26 105.00 P 9.30 9.30 7.98 8.41 -0.96 45 3 5,985 -3
30MAR26 107.50 P 0.00 0.00 0.00 10.48 -1.04 47 0 1,694 0
30MAR26 110.00 P 12.74 12.74 12.04 12.71 -1.03 49 315 9,619 +185
30MAR26 112.50 P 0.00 0.00 0.00 14.80 -1.39 46 0 1,706 0
30MAR26 115.00 P 0.00 0.00 0.00 17.15 -1.17 48 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 19.99 -1.03 62 0 1,022 0
30MAR26 120.00 P 0.00 0.00 0.00 22.31 -1.41 62 0 2,475 0
30MAR26 122.50 P 0.00 0.00 0.00 24.63 -1.20 61 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 27.15 -1.32 66 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 29.63 -1.20 70 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 32.10 -0.95 72 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.64 -1.19 78 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.10 -1.23 80 0 150 -31
30MAR26 137.50 P 0.00 0.00 0.00 39.60 -1.37 84 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.04 -1.28 84 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.59 -1.38 90 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.09 -1.26 94 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.76 -1.09 104 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.11 -1.22 101 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.69 -1.12 108 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.25 -1.06 114 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.69 -1.12 115 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.85 -1.50 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.75 -1.06 123 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.85 -1.46 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.69 -1.16 126 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.85 -1.51 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.69 -1.12 132 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.19 -1.12 134 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.35 -1.46 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.19 -1.12 139 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.75 -1.06 145 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.85 -1.46 0 0 0 0
29APR26 67.50 P 0.17 0.17 0.17 0.02 -0.01 40 3 142 +3
29APR26 70.00 P 0.23 0.23 0.23 0.05 -0.01 41 1 39 +1
29APR26 72.50 P 0.32 0.32 0.32 0.09 -0.02 40 2 438 -2
29APR26 75.00 P 0.36 0.36 0.36 0.16 -0.05 40 5 324 0
29APR26 77.50 P 0.00 0.00 0.00 0.28 -0.08 40 0 709 0
29APR26 80.00 P 0.70 0.73 0.70 0.47 -0.12 40 7 387 -1
29APR26 82.50 P 0.92 0.94 0.91 0.75 -0.17 40 41 922 -6
29APR26 85.00 P 1.52 1.52 1.19 1.15 -0.22 40 93 848 -26
29APR26 87.50 P 2.00 2.00 1.62 1.67 -0.30 40 70 950 +42
29APR26 90.00 P 2.69 2.69 2.20 2.35 -0.38 40 74 2,336 +8
29APR26 92.50 P 3.05 3.24 3.05 3.19 -0.41 40 55 1,272 -14
29APR26 95.00 P 3.74 4.24 3.74 4.22 -0.47 41 28 1,381 +11
29APR26 97.50 P 5.91 5.92 4.98 5.41 -0.51 41 324 1,620 +279
29APR26 100.00 P 6.36 6.58 6.11 6.80 -0.62 41 49 1,047 -11
29APR26 102.50 P 7.58 8.10 7.57 8.38 -0.62 41 102 232 -43
29APR26 105.00 P 0.00 0.00 0.00 10.09 -0.81 42 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 11.94 -0.87 42 0 1 0
29APR26 110.00 P 14.76 14.76 14.76 13.94 -0.92 43 15 76 +15
29APR26 112.50 P 0.00 0.00 0.00 16.06 -0.93 44 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 18.27 -0.93 45 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 20.53 -0.94 47 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 22.83 -0.95 48 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.14 -1.37 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.15 -1.32 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 57 0
28MAY26 70.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.28 -0.05 39 0 266 0
28MAY26 75.00 P 0.00 0.00 0.00 0.45 -0.07 39 0 87 0
28MAY26 77.50 P 0.00 0.00 0.00 0.68 -0.11 39 0 1,038 0
28MAY26 80.00 P 1.20 1.20 1.20 1.00 -0.16 39 20 194 0
28MAY26 82.50 P 0.00 0.00 0.00 1.42 -0.21 39 0 237 0
28MAY26 85.00 P 1.94 1.99 1.94 1.94 -0.28 39 5 532 -5
28MAY26 87.50 P 2.54 2.63 2.54 2.61 -0.32 39 45 1,175 0
28MAY26 90.00 P 0.00 0.00 0.00 3.42 -0.32 39 0 2,937 0
28MAY26 92.50 P 4.47 4.47 4.10 4.33 -0.36 39 85 877 -40
28MAY26 95.00 P 5.73 5.73 4.95 5.39 -0.39 39 62 2,176 +39
28MAY26 97.50 P 7.15 7.15 6.23 6.61 -0.49 39 21 1,055 -9
28MAY26 100.00 P 7.53 7.53 7.35 7.87 -0.68 39 34 771 -30
28MAY26 102.50 P 9.67 9.67 8.88 9.54 -0.56 40 42 932 +10
28MAY26 105.00 P 10.35 10.35 10.35 11.21 -0.72 40 24 60 -15
28MAY26 107.50 P 0.00 0.00 0.00 13.02 -0.76 41 0 34 0
28MAY26 110.00 P 0.00 0.00 0.00 14.53 -1.16 39 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 16.06 -1.47 36 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 19.05 -0.89 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 21.04 -1.23 42 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 23.29 -1.03 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.78 -0.80 46 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.87 -0.87 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 161 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 39 0 351 0
29JUN26 60.00 P 0.39 0.39 0.39 0.07 -0.01 39 2 934 +2
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 195 0
29JUN26 65.00 P 0.54 0.57 0.54 0.19 -0.02 39 25 165 +20
29JUN26 67.50 P 0.00 0.00 0.00 0.30 -0.04 38 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.46 -0.06 38 0 7,542 0
29JUN26 72.50 P 0.00 0.00 0.00 0.68 -0.09 39 0 706 0
29JUN26 75.00 P 1.22 1.22 1.22 0.96 -0.13 39 30 1,155 +30
29JUN26 77.50 P 1.55 1.55 1.55 1.35 -0.15 39 15 716 0
29JUN26 80.00 P 1.93 1.99 1.93 1.84 -0.18 39 14 1,553 -10
29JUN26 82.50 P 0.00 0.00 0.00 2.42 -0.24 39 0 1,033 0
29JUN26 85.00 P 2.95 2.95 2.95 3.09 -0.31 39 15 11,467 0
29JUN26 87.50 P 4.05 4.05 3.64 3.87 -0.30 39 35 1,865 +5
29JUN26 90.00 P 4.46 4.46 4.46 4.74 -0.35 38 31 11,013 +1
29JUN26 92.50 P 5.43 5.43 5.43 5.75 -0.40 38 15 2,457 +15
29JUN26 95.00 P 6.54 6.78 6.44 6.90 -0.42 38 65 3,660 -20
29JUN26 97.50 P 7.79 8.12 7.67 8.20 -0.49 38 330 1,943 +82
29JUN26 100.00 P 10.37 10.37 9.17 9.63 -0.54 38 30 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 11.20 -0.63 38 0 628 0
29JUN26 105.00 P 0.00 0.00 0.00 12.87 -0.68 39 0 1,231 0
29JUN26 107.50 P 0.00 0.00 0.00 14.65 -0.67 39 0 701 0
29JUN26 110.00 P 15.88 15.88 15.88 16.53 -0.14 39 2 608 0
29JUN26 112.50 P 0.00 0.00 0.00 18.06 -0.73 37 0 859 0
29JUN26 115.00 P 19.94 19.94 19.94 20.47 -0.09 40 4 456 -4
29JUN26 117.50 P 0.00 0.00 0.00 21.78 -2.03 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.69 -1.69 33 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.85 -0.12 40 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 29.11 -0.94 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.43 -2.38 31 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.62 -1.53 28 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.06 -2.80 28 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.30 -0.65 42 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.69 -1.28 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.10 -2.18 0 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.35 -1.78 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.75 -1.86 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.16 -1.29 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.58 -1.05 41 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 55.09 -1.31 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.25 -1.47 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.84 -1.33 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.43 -1.19 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.86 -1.29 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.31 -1.29 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.77 -1.28 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.22 -1.29 41 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.69 -1.30 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.19 -1.24 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.61 -1.20 31 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.20 -1.11 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.75 -1.06 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.20 -1.11 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 39 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 -0.07 38 0 3 0
29SEP26 65.00 P 1.26 1.26 1.26 0.77 -0.10 38 44 130 +31
29SEP26 67.50 P 0.00 0.00 0.00 1.06 -0.10 38 0 52 0
29SEP26 70.00 P 0.00 0.00 0.00 1.41 -0.14 38 0 241 0
29SEP26 72.50 P 0.00 0.00 0.00 1.81 -0.19 38 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 2.34 -0.20 38 0 1,583 0
29SEP26 77.50 P 0.00 0.00 0.00 2.92 -0.26 38 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 3.61 -0.27 38 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 4.38 -0.28 39 0 1,564 0
29SEP26 85.00 P 0.00 0.00 0.00 5.19 -0.30 38 0 3,662 0
29SEP26 87.50 P 5.75 5.75 5.75 6.07 -0.32 38 15 2,491 +15
29SEP26 90.00 P 6.69 6.80 6.69 7.06 -0.36 38 20 2,923 -15
29SEP26 92.50 P 8.19 8.19 8.19 8.16 -0.39 38 1 1,581 0
29SEP26 95.00 P 0.00 0.00 0.00 9.36 -0.42 38 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 10.66 -0.50 38 0 2,783 0
29SEP26 100.00 P 0.00 0.00 0.00 12.07 -0.62 37 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 13.59 -0.55 38 1,000 1,921 +1,000
29SEP26 105.00 P 0.00 0.00 0.00 15.11 -0.68 37 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 16.86 -0.28 38 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 18.62 -1.44 38 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 20.56 -0.09 38 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 22.99 -0.22 40 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.42 -1.50 39 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.46 -0.90 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.22 -1.41 38 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 30.03 -1.58 36 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 32.44 -1.18 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 35.69 -0.12 43 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 37.88 -0.15 43 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.98 -0.54 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.59 -0.60 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.92 -0.98 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.12 -1.20 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.64 -0.97 41 0 0 0
30DEC26 50.00 P 0.83 0.83 0.83 0.21 -0.03 38 100 266 +100
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.05 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 -0.05 38 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.07 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.85 -0.10 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.15 -0.10 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.48 -0.15 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.89 -0.16 38 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 2.38 -0.21 38 0 49 0
30DEC26 72.50 P 0.00 0.00 0.00 2.93 -0.21 38 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 3.57 -0.28 38 0 373 0
30DEC26 77.50 P 0.00 0.00 0.00 4.28 -0.28 38 0 456 0
30DEC26 80.00 P 0.00 0.00 0.00 5.08 -0.29 38 1 369 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.89 -0.29 38 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 6.76 -0.31 38 0 984 0
30DEC26 87.50 P 0.00 0.00 0.00 7.71 -0.36 37 0 860 0
30DEC26 90.00 P 8.51 8.51 8.51 8.75 -0.31 37 15 1,713 +15
30DEC26 92.50 P 0.00 0.00 0.00 9.90 -0.41 37 0 2,738 0
30DEC26 95.00 P 0.00 0.00 0.00 11.13 -0.37 37 0 2,808 0
30DEC26 97.50 P 0.00 0.00 0.00 12.44 -0.48 37 0 825 0
30DEC26 100.00 P 0.00 0.00 0.00 13.84 -0.55 37 0 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 15.28 -0.59 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.82 -0.67 37 0 30 0
30DEC26 107.50 P 18.21 18.21 18.21 18.50 -0.81 37 15 15 +15
30DEC26 110.00 P 0.00 0.00 0.00 19.85 -1.15 36 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 22.07 -0.77 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.00 -0.68 38 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 25.44 -1.17 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.81 -0.76 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.02 -0.55 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.73 -0.92 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.86 -0.87 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.90 -1.15 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 38.10 -1.55 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 39.43 -1.25 35 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.34 -1.01 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.94 -1.65 35 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 46.83 -1.02 38 0 114 0
30DEC26 145.00 P 0.00 0.00 0.00 49.10 -1.02 38 0 0 0
30MAR27 70.00 P 3.50 3.60 3.40 3.27 -0.22 38 22 25 +22
30MAR27 72.50 P 0.00 0.00 0.00 3.94 -0.27 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 4.66 -0.27 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 5.45 -0.29 38 0 81 0
30MAR27 80.00 P 0.00 0.00 0.00 6.28 -0.26 38 0 443 0
30MAR27 82.50 P 0.00 0.00 0.00 7.11 -0.37 38 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 8.06 -0.32 37 0 19 0
30MAR27 87.50 P 0.00 0.00 0.00 9.07 -0.42 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.16 -0.37 37 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 11.27 -0.50 37 0 19 0
30MAR27 95.00 P 12.70 12.70 12.70 12.56 -0.44 37 15 15 +11
30MAR27 97.50 P 0.00 0.00 0.00 13.89 -0.46 37 0 37 0
30MAR27 100.00 P 14.88 15.28 14.88 15.28 -0.55 37 6 7 +6
30MAR27 102.50 P 0.00 0.00 0.00 16.75 -0.63 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.28 -0.70 37 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 19.90 -0.73 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.64 -0.73 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.39 -0.75 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.10 -0.78 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.86 -0.95 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.72 -0.86 37 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 30.95 -0.75 37 0 0 0
TOTAL PUT 7,411 269,227 +1,863
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$ 31.80
30MAR26 20.00 C 0.00 0.00 0.00 12.02 +1.08 131 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.02 +0.92 119 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.06 +1.13 113 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.80 +0.86 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.84 +0.86 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.05 +1.04 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.89 +0.74 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.08 +0.93 61 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.15 +0.99 55 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.11 +0.55 43 0 20 0
30MAR26 30.00 C 2.42 2.46 2.42 2.44 +0.54 47 6 27 +5
30MAR26 31.00 C 1.60 2.10 1.60 1.80 +0.44 46 57 178 -5
30MAR26 32.00 C 1.10 1.53 1.10 1.29 +0.37 47 19 526 -9
30MAR26 33.00 C 0.80 1.03 0.80 0.89 +0.26 47 16 476 +15
30MAR26 34.00 C 0.53 0.70 0.53 0.59 +0.19 47 49 341 +3
30MAR26 35.00 C 0.35 0.45 0.35 0.39 +0.14 47 51 189 -3
30MAR26 36.00 C 0.23 0.31 0.23 0.25 +0.10 48 37 290 -6
30MAR26 37.00 C 0.00 0.00 0.00 0.15 +0.06 48 0 247 0
30MAR26 38.00 C 0.11 0.11 0.11 0.09 +0.04 48 2 146 0
30MAR26 39.00 C 0.08 0.08 0.08 0.05 +0.02 48 15 355 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 443 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 335 0
30MAR26 45.00 C 0.03 0.03 0.03 0.01 0.00 60 4 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 132 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 12.02 +0.98 77 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.02 +0.85 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.06 +0.96 67 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.05 +0.83 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.01 +0.79 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.26 +0.94 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.29 +0.76 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.39 +0.73 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.68 +0.76 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.94 +0.69 49 0 29 0
29APR26 30.00 C 0.00 0.00 0.00 3.18 +0.54 46 0 60 0
29APR26 31.00 C 2.46 2.80 2.46 2.60 +0.45 46 15 47 +5
29APR26 32.00 C 2.15 2.15 2.15 2.09 +0.39 45 10 137 +10
29APR26 33.00 C 0.00 0.00 0.00 1.64 +0.28 45 0 106 0
29APR26 34.00 C 0.00 0.00 0.00 1.33 +0.27 46 0 78 0
29APR26 35.00 C 0.98 0.98 0.98 1.05 +0.24 46 3 104 0
29APR26 36.00 C 0.74 0.85 0.74 0.83 +0.21 47 167 265 -39
29APR26 37.00 C 0.59 0.71 0.59 0.64 +0.17 47 23 80 +3
29APR26 38.00 C 0.44 0.50 0.44 0.48 +0.13 46 24 44 -2
29APR26 39.00 C 0.00 0.00 0.00 0.36 +0.11 46 0 76 0
29APR26 40.00 C 0.29 0.33 0.29 0.27 +0.08 46 3 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.20 +0.06 46 0 94 0
29APR26 42.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 12.15 +0.77 68 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.18 +0.88 63 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.10 +0.72 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.34 +0.99 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.39 +0.92 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.51 +0.88 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.46 +0.60 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.85 +0.75 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.10 +0.70 48 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 4.33 +0.61 46 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 3.69 +0.51 45 0 92 0
28MAY26 31.00 C 0.00 0.00 0.00 3.14 +0.48 45 0 65 0
28MAY26 32.00 C 0.00 0.00 0.00 2.64 +0.42 45 0 55 0
28MAY26 33.00 C 0.00 0.00 0.00 2.22 +0.37 45 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.85 +0.32 45 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.58 +0.33 46 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 1.28 +0.26 45 0 200 0
28MAY26 37.00 C 1.06 1.06 1.06 1.06 +0.24 45 1 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.87 +0.21 46 0 38 0
28MAY26 39.00 C 0.83 0.83 0.83 0.70 +0.18 45 13 23 +13
28MAY26 40.00 C 0.00 0.00 0.00 0.56 +0.14 45 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.45 +0.12 45 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 0.36 +0.10 45 0 0 0
28MAY26 43.00 C 0.30 0.30 0.30 0.29 +0.09 45 1 3 +1
29JUN26 20.00 C 0.00 0.00 0.00 12.15 +0.77 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.18 +0.76 57 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.27 +0.82 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.34 +0.86 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.50 +0.87 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.63 +0.82 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.80 +0.77 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.02 +0.72 48 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.30 +0.67 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.65 +0.64 47 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.02 +0.56 46 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 3.49 +0.52 46 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 3.00 +0.47 45 0 115 0
29JUN26 33.00 C 2.66 2.66 2.66 2.58 +0.44 45 3 100 0
29JUN26 34.00 C 0.00 0.00 0.00 2.19 +0.37 45 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.87 +0.35 45 0 92 0
29JUN26 36.00 C 1.66 1.66 1.66 1.57 +0.29 45 1 30 +1
29JUN26 37.00 C 1.44 1.44 1.44 1.33 +0.27 45 1 157 +1
29JUN26 38.00 C 0.00 0.00 0.00 1.11 +0.22 45 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.93 +0.20 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.77 +0.16 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.64 +0.14 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.53 +0.12 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.44 +0.11 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.30 +0.08 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.24 +0.06 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 12.16 +0.78 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.45 +1.01 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.58 +0.88 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.73 +1.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.75 +0.72 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.14 +0.76 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.42 +0.72 48 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.74 +0.68 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.12 +0.74 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.53 +0.59 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.02 +0.59 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.51 +0.52 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.08 +0.51 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.66 +0.45 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.30 +0.44 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.95 +0.40 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.64 +0.36 45 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 2.37 +0.35 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.10 +0.29 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.89 +0.29 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.68 +0.26 45 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 1.50 +0.23 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.34 +0.23 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.19 +0.20 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.05 +0.20 45 0 0 0
29SEP26 45.00 C 1.10 1.10 1.10 0.91 +0.17 44 9 12 +4
29SEP26 46.00 C 1.06 1.06 1.06 0.83 +0.16 45 1 1 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.74 +0.15 45 0 12 0
29SEP26 48.00 C 0.83 0.83 0.83 0.64 +0.11 44 1 2 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.58 +0.11 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 +0.09 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 +0.08 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 +0.06 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 +0.04 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 12.39 +0.71 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.60 +0.74 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.90 +1.01 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.05 +0.72 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.21 +0.76 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.77 +0.92 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.12 +0.82 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.46 +0.61 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.95 +0.65 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.41 +0.63 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.75 +0.42 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.44 +0.53 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 5.03 +0.53 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.62 +0.50 46 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 +0.45 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.91 +0.45 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.58 +0.41 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.29 +0.38 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 3.03 +0.38 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.77 +0.35 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.53 +0.31 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 2.33 +0.31 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.13 +0.29 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 +0.24 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.79 +0.25 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.64 +0.25 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.86 +0.79 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.13 +0.84 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.43 +0.88 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.65 +0.77 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.84 +0.65 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.19 +0.61 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.80 +0.75 47 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 8.10 +0.58 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.64 +0.59 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 7.20 +0.62 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.73 +0.62 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 6.25 +0.55 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.83 +0.52 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.46 +0.55 46 0 0 0
30MAR27 34.00 C 5.05 5.05 5.05 5.07 +0.48 46 1 1 +1
30MAR27 35.00 C 0.00 0.00 0.00 4.74 +0.47 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 4.42 +0.47 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.10 +0.43 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.82 +0.40 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 +0.40 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.32 +0.39 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.07 +0.33 45 0 0 0
TOTAL CALL 533 12,304 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 143 0
30MAR26 26.00 P 0.06 0.06 0.06 0.04 -0.04 48 2 251 0
30MAR26 27.00 P 0.16 0.16 0.12 0.10 -0.07 48 17 550 0
30MAR26 28.00 P 0.26 0.26 0.19 0.20 -0.13 48 33 521 -14
30MAR26 29.00 P 0.44 0.44 0.31 0.37 -0.20 48 47 435 +10
30MAR26 30.00 P 0.51 0.66 0.51 0.61 -0.29 47 48 935 -5
30MAR26 31.00 P 1.08 1.08 0.83 1.02 -0.34 49 24 455 -17
30MAR26 32.00 P 1.55 1.55 1.23 1.50 -0.44 48 20 985 +2
30MAR26 33.00 P 1.80 1.80 1.80 2.09 -0.65 48 2 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 2.83 -0.72 50 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 3.47 -0.96 43 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.44 -0.76 49 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 5.26 -0.91 42 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.25 -0.89 47 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 7.22 -0.90 47 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 8.37 -0.73 71 0 1,004 0
30MAR26 41.00 P 0.00 0.00 0.00 9.20 -0.91 0 0 24 0
30MAR26 42.00 P 0.00 0.00 0.00 10.32 -0.79 76 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.20 -0.91 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.33 -0.99 87 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.33 -0.78 92 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.20 -1.12 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.60 -0.72 125 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.20 -0.91 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.20 -0.90 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.20 -0.91 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.83 -0.77 123 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.48 -0.84 150 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.70 -0.91 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.20 -0.90 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.70 -0.90 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.29 -0.81 156 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.70 -0.97 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.56 -0.54 205 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.70 -1.13 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.20 -0.90 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.79 -0.81 186 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 -0.01 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 33 0
29APR26 24.00 P 0.13 0.13 0.13 0.10 -0.04 47 1 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.17 -0.07 47 0 153 0
29APR26 26.00 P 0.36 0.36 0.36 0.28 -0.11 46 1 260 +1
29APR26 27.00 P 0.00 0.00 0.00 0.44 -0.16 46 0 137 0
29APR26 28.00 P 0.71 0.71 0.71 0.67 -0.20 47 4 115 -4
29APR26 29.00 P 0.00 0.00 0.00 0.96 -0.23 47 0 193 0
29APR26 30.00 P 1.33 1.33 1.15 1.32 -0.26 47 6 190 -6
29APR26 31.00 P 0.00 0.00 0.00 1.76 -0.31 47 0 120 0
29APR26 32.00 P 2.05 2.08 2.03 2.24 -0.39 47 8 235 +1
29APR26 33.00 P 0.00 0.00 0.00 2.82 -0.40 47 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 3.44 -0.47 46 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.17 -0.53 47 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 5.06 -0.53 50 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.55 -0.71 41 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.45 -0.69 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.40 -0.80 43 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.37 -0.84 46 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 9.31 -0.85 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.32 -0.80 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.23 -0.88 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.33 -0.99 57 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.33 -0.78 60 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 18 0
28MAY26 25.00 P 0.00 0.00 0.00 0.36 -0.10 45 0 35 0
28MAY26 26.00 P 0.00 0.00 0.00 0.53 -0.14 45 0 31 0
28MAY26 27.00 P 0.00 0.00 0.00 0.75 -0.18 45 0 95 0
28MAY26 28.00 P 0.00 0.00 0.00 1.03 -0.21 46 0 73 0
28MAY26 29.00 P 1.34 1.34 1.34 1.37 -0.23 46 2 108 -2
28MAY26 30.00 P 1.79 1.79 1.79 1.73 -0.29 45 1 156 -1
28MAY26 31.00 P 0.00 0.00 0.00 2.20 -0.31 45 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.70 -0.39 45 0 82 0
28MAY26 33.00 P 0.00 0.00 0.00 3.27 -0.43 45 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 3.89 -0.40 45 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 4.62 -0.37 46 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.46 -0.45 48 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.07 -0.64 45 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.75 -0.84 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.57 -0.76 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.62 -0.73 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.44 -0.84 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.33 -0.82 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.52 -0.64 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.09 45 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 -0.12 45 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.68 -0.15 45 0 21 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 -0.17 45 0 61 0
29JUN26 27.00 P 1.19 1.19 1.19 1.22 -0.18 45 1 95 +1
29JUN26 28.00 P 0.00 0.00 0.00 1.54 -0.21 45 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 1.90 -0.27 44 0 509 0
29JUN26 30.00 P 0.00 0.00 0.00 2.34 -0.31 44 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.81 -0.38 43 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 3.36 -0.41 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 3.95 -0.45 43 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 -0.48 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.30 -0.48 43 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.03 -0.51 43 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.80 -0.51 43 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 7.51 -0.93 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.40 -0.54 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.09 -0.71 38 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.93 -1.14 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.00 -0.69 41 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.74 -0.83 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.77 -0.64 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.70 -0.67 35 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.67 -0.71 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.60 -0.73 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 16.51 -0.71 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.62 -0.61 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.56 -0.83 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.84 -0.84 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.56 -0.93 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.79 -0.89 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.06 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.09 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 -0.11 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.12 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.12 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.17 44 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.20 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 -0.24 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.36 -0.26 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.79 -0.30 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.26 -0.32 43 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 3.77 -0.37 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.33 -0.38 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.93 -0.41 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.56 -0.45 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.22 -0.43 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.83 -0.55 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.56 -0.62 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.36 -0.49 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.12 -0.78 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.93 -0.77 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.75 -0.52 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.53 -0.61 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.38 -0.66 41 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 -0.67 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.16 -0.68 41 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.45 -0.60 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.06 -0.61 42 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.06 -0.82 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.08 -0.77 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.87 -0.64 42 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.38 -0.91 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.56 -1.09 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.20 -0.59 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.08 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.11 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.06 -0.11 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.13 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.57 -0.15 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 -0.18 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.20 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 -0.24 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 -0.26 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.47 -0.31 43 0 4 0
30DEC26 30.00 P 3.80 3.80 3.80 3.97 -0.31 43 2 32 +2
30DEC26 31.00 P 0.00 0.00 0.00 4.48 -0.36 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.04 -0.38 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.66 -0.38 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.30 -0.40 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.96 -0.46 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.66 -0.46 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.31 -0.56 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.08 -0.52 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.86 -0.74 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.53 -0.54 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.67 -0.44 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.21 -0.75 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.06 -0.49 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.91 -0.66 44 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.01 -0.43 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 -0.10 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 -0.10 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.40 -0.14 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.67 -0.16 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.01 -0.16 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 -0.17 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.72 -0.22 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.14 -0.23 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.57 -0.27 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.05 -0.30 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 -0.33 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.07 -0.38 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.65 -0.36 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.24 -0.43 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.88 -0.45 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.54 -0.49 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.19 -0.55 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.96 -0.56 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.83 -0.46 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.48 -0.52 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.62 -0.02 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.05 -0.60 45 0 0 0
TOTAL PUT 219 17,885 -32
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$ 599.50
13MAR26 390.00 C 204.25 216.24 204.25 209.56 +49.48 169 505 84 +84
13MAR26 400.00 C 198.74 200.75 184.75 199.56 +49.48 156 278 90 +90
13MAR26 410.00 C 0.00 0.00 0.00 189.56 +49.47 142 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 179.56 +49.47 124 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 169.56 +49.47 0 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 159.56 +49.47 0 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 149.56 +49.46 0 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 139.57 +49.47 107 0 22 0
13MAR26 470.00 C 0.00 0.00 0.00 129.57 +49.47 97 0 141 0
13MAR26 480.00 C 117.50 117.50 117.50 119.57 +49.45 86 8 130 -68
13MAR26 490.00 C 83.00 117.00 83.00 109.57 +49.41 73 232 46 -345
13MAR26 500.00 C 71.50 100.00 71.50 99.57 +49.26 0 80 241 -382
13MAR26 510.00 C 65.00 72.00 65.00 89.57 +48.86 0 8 37 -73
13MAR26 520.00 C 65.00 68.00 65.00 79.57 +47.98 0 120 284 -105
13MAR26 530.00 C 40.00 58.08 40.00 69.58 +46.99 53 41 129 -10
13MAR26 540.00 C 33.40 60.00 33.40 59.61 +43.92 54 3 108 -82
13MAR26 550.00 C 18.00 42.80 18.00 49.70 +39.52 53 34 315 -10
13MAR26 560.00 C 14.00 48.00 14.00 39.98 +33.85 53 70 237 -23
13MAR26 570.00 C 7.20 27.00 7.20 30.69 +27.28 53 63 186 -39
13MAR26 580.00 C 6.00 24.16 6.00 22.21 +20.46 53 145 126 +7
13MAR26 590.00 C 4.06 22.00 4.06 14.52 +13.67 50 700 338 -174
13MAR26 600.00 C 1.00 15.50 1.00 9.01 +8.63 52 463 101 +14
13MAR26 610.00 C 1.90 10.80 1.90 5.09 - 52 268 120 -
13MAR26 620.00 C 1.11 7.00 1.11 2.69 - 53 202 87 -
13MAR26 630.00 C 1.18 2.00 1.17 1.28 - 54 40 40 -
13MAR26 640.00 C 0.55 2.71 0.55 0.53 - 53 120 76 -
20MAR26 410.00 C 0.00 0.00 0.00 189.76 +49.47 0 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 179.77 +49.47 64 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 169.77 +49.47 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 159.78 +49.46 48 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 149.79 +49.46 53 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 139.79 +49.42 0 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 129.80 +49.35 42 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 119.82 +49.19 47 0 150 0
20MAR26 490.00 C 0.00 0.00 0.00 109.85 +48.37 47 0 15 0
20MAR26 500.00 C 97.42 97.42 97.42 99.92 +48.29 47 8 8 +8
20MAR26 510.00 C 0.00 0.00 0.00 90.04 +47.30 47 0 7 0
20MAR26 520.00 C 80.00 80.00 80.00 80.28 +45.80 47 2 0 -2
20MAR26 530.00 C 0.00 0.00 0.00 70.69 +43.65 47 0 15 0
20MAR26 540.00 C 46.00 46.00 46.00 61.38 +41.44 47 408 464 0
20MAR26 550.00 C 0.00 0.00 0.00 52.45 +37.63 47 0 47 0
20MAR26 560.00 C 22.00 46.83 22.00 44.04 +33.62 47 5 30 -1
20MAR26 570.00 C 15.00 32.00 15.00 36.27 +29.06 47 51 69 +28
20MAR26 580.00 C 11.22 34.99 11.22 28.38 +23.58 44 44 89 +38
20MAR26 590.00 C 14.00 18.25 14.00 22.40 +19.21 45 61 58 +58
20MAR26 600.00 C 6.17 22.49 5.50 17.27 +15.31 46 306 242 +178
20MAR26 610.00 C 5.50 17.38 5.50 13.01 - 46 97 59 -
20MAR26 620.00 C 3.45 13.08 3.45 9.56 - 46 150 52 -
20MAR26 630.00 C 4.50 10.03 4.50 6.85 - 46 113 36 -
20MAR26 640.00 C 1.74 7.61 1.74 4.79 - 47 325 123 -
30MAR26 182.50 C 0.00 0.00 0.00 417.24 +49.48 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 414.75 +49.49 135 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 412.25 +49.49 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 409.76 +49.49 141 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 407.26 +49.49 130 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 404.76 +49.48 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 402.27 +49.49 136 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 399.77 +49.49 126 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 394.78 +49.49 132 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 389.78 +49.48 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 384.79 +49.49 117 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 379.80 +49.49 123 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 374.80 +49.48 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 369.81 +49.49 109 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 364.82 +49.49 115 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 359.82 +49.48 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 354.83 +49.48 101 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 349.84 +49.49 108 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 344.84 +49.48 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 339.85 +49.48 94 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 334.86 +49.49 100 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 329.86 +49.48 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 324.87 +49.48 87 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 319.88 +49.48 94 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 314.88 +49.48 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 309.89 +49.48 81 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 304.90 +49.48 87 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 299.90 +49.48 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 289.92 +49.48 81 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 279.93 +49.48 69 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 269.94 +49.47 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 259.96 +49.48 70 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 249.97 +49.48 57 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 239.98 +49.47 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 230.00 +49.48 60 0 71 -61
30MAR26 380.00 C 0.00 0.00 0.00 220.01 +49.47 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 210.02 +49.47 0 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 200.04 +49.47 50 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 190.05 +49.47 0 0 0 0
30MAR26 420.00 C 135.00 135.00 135.00 180.07 +49.47 47 1 3 0
30MAR26 430.00 C 0.00 0.00 0.00 170.09 +49.79 46 0 25 0
30MAR26 440.00 C 146.00 146.00 146.00 160.11 +49.42 45 1 6 -1
30MAR26 450.00 C 0.00 0.00 0.00 150.15 +49.36 45 0 27 0
30MAR26 460.00 C 112.00 112.00 112.00 140.20 +49.24 45 1 115 -300
30MAR26 470.00 C 0.00 0.00 0.00 130.29 +47.37 45 0 2,343 -9
30MAR26 480.00 C 96.00 125.00 96.00 120.44 +48.66 45 53 1,024 -52
30MAR26 490.00 C 117.44 117.44 117.44 110.68 +47.15 45 4 2,521 -4
30MAR26 500.00 C 80.00 108.11 80.00 101.00 +48.83 44 116 2,235 -83
30MAR26 510.00 C 67.59 94.00 67.59 91.58 +46.63 45 10 861 -1
30MAR26 520.00 C 56.00 90.00 56.00 82.35 +45.62 45 30 1,939 -11
30MAR26 530.00 C 53.10 79.72 51.00 73.43 +42.66 45 172 539 +28
30MAR26 540.00 C 42.00 77.71 42.00 64.88 +40.76 45 47 878 -8
30MAR26 550.00 C 35.00 60.00 34.50 55.08 +36.16 40 23 1,749 +1
30MAR26 560.00 C 35.00 53.65 35.00 49.19 +34.61 45 102 711 -92
30MAR26 570.00 C 20.00 40.00 20.00 40.90 +29.45 42 51 1,441 -38
30MAR26 580.00 C 26.10 35.00 24.57 34.67 +26.17 43 65 225 +44
30MAR26 590.00 C 10.88 32.35 10.88 29.07 +22.85 43 425 493 +24
30MAR26 600.00 C 6.92 27.44 6.92 24.09 +19.64 43 2,160 1,459 -767
30MAR26 610.00 C 9.60 23.30 9.60 19.74 +16.65 44 488 564 +317
30MAR26 620.00 C 5.45 18.49 5.45 15.98 +13.87 44 430 760 +112
30MAR26 630.00 C 4.50 15.81 4.05 12.79 +11.38 44 515 697 +28
30MAR26 640.00 C 3.36 11.63 3.20 10.12 +9.22 44 1,424 234 -909
30MAR26 650.00 C 2.60 9.81 2.60 7.91 +7.33 44 237 349 +63
30MAR26 660.00 C 2.86 8.36 2.86 6.11 +5.75 44 222 120 +53
30MAR26 670.00 C 2.36 6.60 2.36 4.67 +4.44 44 196 113 +63
30MAR26 680.00 C 1.99 5.55 1.76 3.53 +3.39 44 332 412 +141
30MAR26 690.00 C 1.59 3.91 1.59 2.80 +2.72 45 82 92 +76
30MAR26 700.00 C 2.75 3.59 2.61 2.01 +1.96 45 58 213 0
30MAR26 710.00 C 1.80 3.15 1.68 1.47 +1.44 45 57 59 +39
30MAR26 720.00 C 0.74 2.42 0.74 1.07 +1.05 45 162 115 -5
30MAR26 730.00 C 2.16 2.16 1.57 0.77 +0.76 45 80 81 +80
30MAR26 740.00 C 1.07 1.50 1.07 0.54 +0.53 45 20 85 +20
30MAR26 750.00 C 1.10 1.40 1.00 0.38 +0.37 45 12 143 +3
30MAR26 760.00 C 0.92 1.42 0.92 0.27 +0.26 45 25 25 +25
30MAR26 770.00 C 1.00 1.21 1.00 0.18 +0.17 45 13 28 +13
30MAR26 780.00 C 1.00 1.00 1.00 0.13 +0.12 45 105 120 +105
30MAR26 790.00 C 0.00 0.00 0.00 0.09 +0.08 45 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 5 0
30MAR26 810.00 C 0.45 0.70 0.45 0.04 +0.03 45 265 290 -30
30MAR26 820.00 C 0.50 0.80 0.46 0.03 +0.02 45 59 59 +59
30MAR26 830.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 51 0 325 0
30MAR26 900.00 C 0.35 0.38 0.21 0.01 0.00 53 721 1,251 +187
29APR26 360.00 C 0.00 0.00 0.00 240.26 +49.47 41 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 230.28 +49.47 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 220.30 +49.46 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 210.33 +49.46 42 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 200.35 +49.43 39 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 190.39 +49.41 41 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 180.43 +49.34 40 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 170.50 +49.23 41 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 160.61 +49.05 41 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 150.76 +48.76 41 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 140.99 +48.35 41 0 156 0
29APR26 470.00 C 0.00 0.00 0.00 131.33 +47.08 41 0 416 0
29APR26 480.00 C 114.00 114.00 114.00 121.81 +45.29 41 1 717 0
29APR26 490.00 C 0.00 0.00 0.00 112.49 +44.00 41 0 1,922 0
29APR26 500.00 C 95.00 106.29 95.00 103.38 +43.01 41 572 2,507 +19
29APR26 510.00 C 95.00 95.00 83.87 94.55 +43.21 41 108 546 +17
29APR26 520.00 C 55.00 90.18 55.00 83.50 +38.21 34 18 136 -10
29APR26 530.00 C 55.38 74.50 55.38 77.94 +40.74 41 187 1,242 -106
29APR26 540.00 C 46.00 61.44 46.00 68.07 +36.07 37 58 162 -28
29APR26 550.00 C 46.00 60.56 42.00 62.99 +35.64 41 472 397 -228
29APR26 560.00 C 40.00 40.00 40.00 54.41 +31.33 38 150 167 -47
29APR26 570.00 C 31.80 31.80 31.80 48.32 +28.20 39 10 94 +10
29APR26 580.00 C 22.00 32.00 22.00 42.67 +26.17 39 60 868 +6
29APR26 590.00 C 21.00 40.89 21.00 37.41 +23.68 39 678 710 +592
29APR26 600.00 C 12.67 37.00 12.67 32.80 +21.53 40 708 2,827 +554
29APR26 610.00 C 20.20 30.88 20.20 28.37 +19.20 40 385 312 +264
29APR26 620.00 C 15.30 26.44 15.30 24.71 +17.37 40 156 225 +102
29APR26 630.00 C 19.00 23.55 18.76 21.18 +15.23 40 157 146 +142
29APR26 640.00 C 21.60 21.60 16.83 18.27 +13.58 40 33 66 +29
29APR26 650.00 C 7.84 18.80 4.56 15.52 +11.77 40 131 176 +82
29APR26 660.00 C 6.59 14.33 6.59 13.27 +10.33 40 23 21 +21
29APR26 670.00 C 6.00 14.01 6.00 11.17 +8.87 40 90 62 +61
29APR26 680.00 C 6.40 12.22 6.40 9.72 +7.98 41 33 79 +32
29APR26 690.00 C 7.62 9.89 7.62 8.38 +7.04 41 18 20 +18
29APR26 700.00 C 9.60 10.00 6.97 7.08 +6.04 41 1,406 1,549 +1,154
28MAY26 360.00 C 0.00 0.00 0.00 240.26 +49.47 44 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 230.28 +49.46 41 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 220.31 +49.45 41 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 210.34 +49.42 40 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 200.39 +49.36 40 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 190.46 +49.26 40 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 180.57 +49.10 40 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 170.74 +48.87 40 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 161.00 +48.51 40 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 151.39 +48.00 40 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 141.90 +49.26 40 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 132.62 +48.37 40 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 123.60 +47.08 40 0 71 0
28MAY26 490.00 C 0.00 0.00 0.00 114.73 +44.10 40 0 38 0
28MAY26 500.00 C 0.00 0.00 0.00 106.37 +41.19 40 0 205 0
28MAY26 510.00 C 0.00 0.00 0.00 98.11 +43.21 40 0 185 0
28MAY26 520.00 C 0.00 0.00 0.00 90.45 +41.56 40 0 151 0
28MAY26 530.00 C 0.00 0.00 0.00 80.45 +36.72 37 0 159 0
28MAY26 540.00 C 54.50 54.50 54.50 73.75 +35.00 38 30 105 0
28MAY26 550.00 C 54.00 66.00 54.00 67.22 +33.15 38 8 270 +3
28MAY26 560.00 C 41.00 52.00 41.00 63.22 +33.72 40 17 72 -15
28MAY26 570.00 C 0.00 0.00 0.00 55.52 +29.64 39 0 38 0
28MAY26 580.00 C 35.38 50.23 35.38 50.44 +26.73 39 48 542 +12
28MAY26 590.00 C 41.66 41.66 37.17 45.43 +25.34 39 483 418 +328
28MAY26 600.00 C 39.27 45.37 32.71 41.05 +23.31 39 1,246 1,671 +1,089
28MAY26 610.00 C 22.80 38.15 22.80 36.82 +21.43 39 363 328 +313
28MAY26 620.00 C 34.31 34.35 28.10 33.02 +19.95 39 146 148 +111
28MAY26 630.00 C 26.80 31.67 24.00 29.55 +18.30 39 335 331 +331
28MAY26 640.00 C 0.00 0.00 0.00 26.23 +16.72 39 0 0 0
28MAY26 650.00 C 26.50 26.50 20.83 23.46 +15.36 40 67 75 +39
28MAY26 660.00 C 15.60 23.42 15.60 20.69 +13.86 40 307 307 +307
28MAY26 670.00 C 18.86 18.86 18.10 18.40 +12.83 40 16 16 +16
28MAY26 680.00 C 0.00 0.00 0.00 16.25 +11.55 40 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 14.22 +10.34 40 0 15 0
28MAY26 700.00 C 13.73 13.73 10.20 12.60 +9.32 40 45 51 +39
29JUN26 250.00 C 0.00 0.00 0.00 350.02 +49.49 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 345.03 +49.49 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 340.05 +49.50 62 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 335.06 +49.50 61 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 330.07 +49.50 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 325.08 +49.50 57 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 320.09 +49.50 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 315.10 +49.50 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 310.11 +49.50 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 305.12 +49.50 50 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 300.13 +49.50 48 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 290.15 +49.49 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 280.17 +49.49 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 270.19 +49.49 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 260.21 +49.49 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 250.24 +49.49 41 0 0 -20
29JUN26 360.00 C 0.00 0.00 0.00 240.26 +49.47 39 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 230.29 +49.46 39 0 4 0
29JUN26 380.00 C 180.00 192.00 180.00 220.34 +49.33 39 2 0 -2
29JUN26 390.00 C 0.00 0.00 0.00 210.41 +49.36 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 200.50 +49.47 39 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 190.68 +49.06 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 180.94 +49.47 39 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 171.30 +48.36 39 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 161.86 +49.37 39 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 152.58 +48.78 39 0 2 0
29JUN26 460.00 C 137.19 137.19 135.00 143.54 +48.18 39 17 588 +17
29JUN26 470.00 C 0.00 0.00 0.00 134.76 +47.72 39 0 229 0
29JUN26 480.00 C 0.00 0.00 0.00 123.60 +42.24 34 0 2,672 0
29JUN26 490.00 C 0.00 0.00 0.00 114.73 +41.44 34 0 857 0
29JUN26 500.00 C 101.87 101.87 99.15 106.81 +37.77 35 265 2,291 -40
29JUN26 510.00 C 0.00 0.00 0.00 102.65 +38.82 39 0 188 0
29JUN26 520.00 C 65.00 65.00 65.00 92.42 +34.72 36 1 289 -1
29JUN26 530.00 C 58.50 58.50 58.50 88.58 +38.93 39 1 326 -1
29JUN26 540.00 C 67.50 67.50 67.50 79.44 +34.75 37 1 660 -1
29JUN26 550.00 C 58.00 71.50 58.00 73.55 +33.01 37 39 712 0
29JUN26 560.00 C 0.00 0.00 0.00 67.84 +31.35 37 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 62.42 +28.74 38 0 24 0
29JUN26 580.00 C 38.50 55.07 38.50 57.48 +28.27 38 90 71 +34
29JUN26 590.00 C 37.92 55.94 37.92 52.56 +25.81 38 157 124 +116
29JUN26 600.00 C 32.96 45.00 32.96 48.28 +24.47 38 81 351 -32
29JUN26 610.00 C 31.79 44.98 31.79 44.12 +23.26 38 764 690 +681
29JUN26 620.00 C 42.35 42.94 39.20 40.12 +21.57 38 78 77 +61
29JUN26 630.00 C 38.78 38.78 35.18 36.71 +20.45 38 84 124 +84
29JUN26 640.00 C 36.58 36.58 32.14 33.29 +19.03 38 84 164 +82
29JUN26 650.00 C 20.60 33.49 20.60 30.19 +17.65 38 62 315 +14
29JUN26 660.00 C 31.08 31.08 27.60 27.46 +16.65 39 118 482 +42
29JUN26 670.00 C 0.00 0.00 0.00 24.73 +15.47 39 0 0 0
29JUN26 680.00 C 20.00 25.13 20.00 22.36 +14.32 39 9 16 +9
29JUN26 690.00 C 0.00 0.00 0.00 20.24 +13.32 39 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 18.13 +12.07 39 0 20 0
29JUN26 710.00 C 16.10 17.98 16.10 16.31 +11.11 39 3 3 +3
29JUN26 720.00 C 0.00 0.00 0.00 14.72 +10.11 39 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 13.54 +9.65 39 0 0 0
29JUN26 740.00 C 7.00 11.85 7.00 12.09 +8.79 39 16 18 +16
29JUN26 750.00 C 0.00 0.00 0.00 10.89 +8.04 39 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 9.70 +7.24 39 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 8.56 +6.49 39 0 0 0
29JUN26 780.00 C 5.20 5.20 5.20 7.72 +5.94 39 15 15 +15
29JUN26 790.00 C 10.10 10.30 7.20 6.88 +5.35 39 31 15 +15
29JUN26 800.00 C 9.11 9.11 9.11 6.04 +4.75 39 15 15 +10
29JUN26 810.00 C 0.00 0.00 0.00 5.39 +4.30 39 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 4.82 +3.88 39 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 4.25 +3.46 39 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 3.71 +3.05 39 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 3.33 +2.76 39 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 2.95 +2.47 39 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 2.58 +2.19 39 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 2.26 +1.92 39 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 2.02 +1.73 39 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 1.78 +1.54 39 0 405 0
29SEP26 320.00 C 0.00 0.00 0.00 280.17 +49.46 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 270.19 +49.41 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 260.25 +49.35 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 250.38 +49.25 38 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 240.58 +49.11 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 230.89 +48.90 38 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 221.39 +48.61 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 212.00 +48.27 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 202.89 +47.85 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 193.94 +47.38 38 0 0 0
29SEP26 420.00 C 157.31 157.31 157.31 185.20 +49.38 38 1 1 0
29SEP26 430.00 C 0.00 0.00 0.00 176.79 +46.87 38 0 6 0
29SEP26 440.00 C 129.90 129.90 129.90 168.45 +47.24 38 3 4 0
29SEP26 450.00 C 0.00 0.00 0.00 160.47 +44.97 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 152.68 +45.68 38 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 144.93 +45.21 38 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 137.76 +43.80 38 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 130.59 +43.01 38 0 17 0
29SEP26 500.00 C 110.00 110.00 110.00 119.90 +34.73 35 2 2,882 -2
29SEP26 510.00 C 0.00 0.00 0.00 117.13 +40.02 38 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 110.65 +41.02 38 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 104.41 +38.99 38 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 98.68 +37.78 38 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 92.95 +36.37 38 0 40 0
29SEP26 560.00 C 0.00 0.00 0.00 87.36 +35.17 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 79.94 +31.25 37 0 56 0
29SEP26 580.00 C 70.50 74.00 70.50 75.14 +29.98 37 8 50 +8
29SEP26 590.00 C 43.00 43.00 43.00 70.34 +29.30 37 1 20 +1
29SEP26 600.00 C 46.50 60.50 40.00 66.18 +28.25 37 13 60 +1
29SEP26 610.00 C 0.00 0.00 0.00 62.14 +26.11 37 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 58.10 +24.55 37 0 16 0
29SEP26 630.00 C 57.71 58.33 49.00 54.28 +23.56 37 451 787 +435
29SEP26 640.00 C 0.00 0.00 0.00 50.97 +22.84 37 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 47.66 +22.86 38 0 20 0
29SEP26 660.00 C 0.00 0.00 0.00 44.35 +20.64 38 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 41.43 +19.94 38 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 38.79 +18.99 38 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 36.15 +18.01 38 0 12 0
29SEP26 700.00 C 30.50 31.95 30.50 33.51 +17.04 38 67 81 +63
30DEC26 380.00 C 0.00 0.00 0.00 225.67 +47.56 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 217.02 +47.16 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 208.62 +46.76 37 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 200.40 +46.28 37 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 192.18 +45.80 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 184.40 +45.21 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 176.70 +44.64 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 169.01 +43.97 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 161.86 +43.26 37 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 154.78 +42.63 37 0 30 0
30DEC26 480.00 C 0.00 0.00 0.00 147.70 +41.82 37 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 141.11 +40.93 37 0 69 0
30DEC26 500.00 C 99.00 138.00 99.00 134.72 +43.07 37 31 90 -1
30DEC26 510.00 C 120.00 120.00 120.00 128.34 +40.68 37 1 102 0
30DEC26 520.00 C 119.50 119.50 119.50 122.20 +40.77 37 1 9 0
30DEC26 530.00 C 0.00 0.00 0.00 116.56 +37.54 37 0 32 0
30DEC26 540.00 C 84.16 84.16 84.16 110.92 +37.53 37 1 9 0
30DEC26 550.00 C 98.59 99.73 98.59 105.28 +36.25 37 15 76 -13
30DEC26 560.00 C 0.00 0.00 0.00 100.19 +35.25 37 0 71 0
30DEC26 570.00 C 86.85 86.87 86.11 92.46 +31.38 36 45 76 +20
30DEC26 580.00 C 85.69 86.05 80.00 87.75 +30.21 36 78 90 +19
30DEC26 590.00 C 81.25 81.25 77.00 83.03 +28.87 36 230 230 +206
30DEC26 600.00 C 76.41 76.41 76.41 78.94 +27.93 36 15 678 -15
30DEC26 610.00 C 0.00 0.00 0.00 74.97 +26.95 36 0 86 0
30DEC26 620.00 C 66.50 66.50 66.50 71.00 +25.87 36 1 14 0
30DEC26 630.00 C 0.00 0.00 0.00 67.04 +26.77 36 0 21 0
30DEC26 640.00 C 51.00 60.16 51.00 63.57 - 36 3 3 -
30MAR27 390.00 C 0.00 0.00 0.00 223.25 +46.38 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 215.11 +45.89 37 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 207.36 +45.49 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 199.76 +44.93 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 192.15 +44.35 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 184.86 +43.80 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 177.87 +43.16 37 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 170.88 +42.52 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 163.92 +41.81 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 157.62 +41.12 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 151.32 +40.42 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 145.02 +39.73 37 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 138.93 +38.79 37 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 133.38 +38.07 37 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 127.83 +37.36 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 122.28 +37.22 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 116.90 +36.15 37 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 112.12 +35.80 37 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 107.34 +34.59 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 99.48 +30.37 36 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 94.84 +29.24 36 300 328 +300
30MAR27 600.00 C 0.00 0.00 0.00 90.83 +28.11 36 300 308 +300
30MAR27 610.00 C 0.00 0.00 0.00 86.94 - 36 0 0 -
30MAR27 620.00 C 0.00 0.00 0.00 83.05 - 36 0 0 -
30MAR27 630.00 C 0.00 0.00 0.00 79.16 - 36 0 0 -
30MAR27 640.00 C 73.00 73.00 73.00 75.34 - 36 8 8 -
TOTAL CALL 25,787 74,876 +5,982
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 170 0 5 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
13MAR26 420.00 P 0.04 0.04 0.04 0.01 0.00 151 2 14 -2
13MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 141 0 32 0
13MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
13MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 123 0 72 0
13MAR26 460.00 P 0.10 0.10 0.10 0.01 0.00 114 3 92 0
13MAR26 470.00 P 0.10 0.11 0.10 0.01 0.00 105 75 201 +36
13MAR26 480.00 P 0.10 0.13 0.07 0.01 0.00 97 61 190 -29
13MAR26 490.00 P 0.34 0.34 0.18 0.01 -0.05 88 22 166 +1
13MAR26 500.00 P 0.20 0.20 0.10 0.01 -0.19 80 48 194 -25
13MAR26 510.00 P 0.00 0.00 0.00 0.01 -0.58 72 0 404 0
13MAR26 520.00 P 0.68 0.68 0.15 0.01 -1.50 64 53 195 +4
13MAR26 530.00 P 0.35 0.45 0.28 0.01 -3.26 56 96 177 +16
13MAR26 540.00 P 0.82 0.82 0.40 0.03 -5.97 54 16 71 0
13MAR26 550.00 P 1.68 2.00 0.70 0.12 -10.55 53 889 452 +416
13MAR26 560.00 P 5.97 5.97 0.96 0.41 -15.66 53 352 184 +182
13MAR26 570.00 P 5.00 5.39 1.95 1.15 -22.97 54 521 291 +291
13MAR26 580.00 P 10.57 10.57 3.30 2.71 -29.00 54 598 84 +84
13MAR26 590.00 P 10.70 13.00 5.88 5.53 -35.23 54 340 115 +115
13MAR26 600.00 P 13.80 19.85 9.50 9.99 -40.29 55 86 38 +38
13MAR26 610.00 P 23.00 24.00 21.50 16.14 - 56 14 7 -
13MAR26 620.00 P 0.00 0.00 0.00 23.12 - 53 0 0 -
13MAR26 630.00 P 35.00 37.50 35.00 31.67 - 53 4 2 -
13MAR26 640.00 P 0.00 0.00 0.00 40.95 - 53 0 0 -
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 -0.11 49 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.01 -0.27 45 0 30 0
20MAR26 490.00 P 0.55 0.55 0.55 0.04 -0.61 47 5 8 +5
20MAR26 500.00 P 0.81 0.86 0.81 0.09 -1.21 47 4 11 0
20MAR26 510.00 P 0.90 0.90 0.90 0.22 -2.24 47 10 19 +10
20MAR26 520.00 P 0.00 0.00 0.00 0.46 -3.77 47 0 4 0
20MAR26 530.00 P 2.44 2.44 1.70 0.87 -5.99 47 41 92 +37
20MAR26 540.00 P 3.85 3.85 2.10 1.55 -8.97 47 27 23 -9
20MAR26 550.00 P 7.15 7.15 2.90 2.68 -12.34 47 381 305 +286
20MAR26 560.00 P 7.68 7.68 4.41 4.33 -16.68 48 66 36 +36
20MAR26 570.00 P 15.60 15.60 6.00 6.63 -20.41 48 113 78 +78
20MAR26 580.00 P 14.90 16.00 8.50 9.69 -24.82 48 60 19 +19
20MAR26 590.00 P 14.00 21.40 12.00 13.60 -29.17 48 52 23 +23
20MAR26 600.00 P 15.50 27.00 15.50 18.46 -33.14 49 24 16 +16
20MAR26 610.00 P 21.92 30.47 21.92 24.26 - 49 255 225 -
20MAR26 620.00 P 0.00 0.00 0.00 30.02 - 47 0 0 -
20MAR26 630.00 P 0.00 0.00 0.00 37.24 - 47 0 0 -
20MAR26 640.00 P 0.00 0.00 0.00 45.12 - 47 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 154 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 153 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 149 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 144 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 143 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 140 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 137 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 134 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 125 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 120 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 117 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 114 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 112 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 110 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 105 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 102 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 100 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 83 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 79 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 65 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 265 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,797 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 414 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 612 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,077 0
30MAR26 440.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 487 0
30MAR26 450.00 P 0.76 0.76 0.76 0.04 -0.11 45 5 1,817 +5
30MAR26 460.00 P 1.50 1.50 0.82 0.08 -0.23 45 20 2,144 -10
30MAR26 470.00 P 1.40 1.40 1.00 0.16 -0.45 45 43 6,725 +1
30MAR26 480.00 P 1.50 1.50 1.12 0.29 -0.84 45 81 2,918 -45
30MAR26 490.00 P 1.50 1.70 1.40 0.53 -1.42 45 52 2,142 +30
30MAR26 500.00 P 4.39 4.39 1.70 0.89 -2.30 45 163 3,187 -9
30MAR26 510.00 P 2.97 2.97 2.11 1.43 -3.53 45 67 441 -4
30MAR26 520.00 P 3.51 4.02 2.98 2.21 -5.15 45 71 477 -33
30MAR26 530.00 P 5.61 5.61 3.10 3.29 -7.22 45 295 295 +5
30MAR26 540.00 P 7.53 7.53 4.44 4.77 -9.70 45 150 96 +31
30MAR26 550.00 P 10.00 10.00 5.28 6.74 -12.56 45 817 581 +503
30MAR26 560.00 P 15.00 15.00 7.38 9.24 -14.54 45 143 166 +46
30MAR26 570.00 P 13.33 15.30 9.97 12.32 -18.77 46 211 288 +146
30MAR26 580.00 P 22.00 22.50 13.00 16.01 -21.65 46 341 331 +329
30MAR26 590.00 P 26.50 27.00 16.60 20.33 -26.40 46 585 389 +297
30MAR26 600.00 P 34.85 34.85 22.00 25.27 -29.52 46 265 170 +150
30MAR26 610.00 P 30.50 35.50 26.50 31.00 -33.16 46 201 197 +197
30MAR26 620.00 P 32.99 38.33 32.99 36.27 -35.19 45 225 225 +225
30MAR26 630.00 P 0.00 0.00 0.00 42.98 -40.28 45 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 50.19 -40.24 45 0 0 0
30MAR26 650.00 P 77.00 77.00 77.00 57.90 -42.28 45 14 378 +14
30MAR26 660.00 P 0.00 0.00 0.00 66.12 -43.93 45 0 0 0
30MAR26 670.00 P 100.01 100.01 95.50 74.65 -45.35 45 6 6 +6
30MAR26 680.00 P 99.50 99.50 94.00 83.46 -46.54 45 17 17 +17
30MAR26 690.00 P 0.00 0.00 0.00 92.59 -47.41 45 0 0 0
30MAR26 700.00 P 103.88 103.88 103.88 101.93 -48.07 45 3 3 +3
30MAR26 710.00 P 0.00 0.00 0.00 111.42 -48.58 45 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 121.05 -48.95 45 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 130.81 -49.19 45 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 140.65 -49.35 45 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 150.55 -49.45 45 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 160.51 -49.49 45 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 170.50 -49.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 180.50 -49.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 190.50 -49.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 200.50 -49.50 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 210.50 -49.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 220.50 -49.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 230.50 -49.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 240.50 -49.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 250.50 -49.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 260.50 -49.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 270.50 -49.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 280.50 -49.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 290.50 -49.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 300.50 -49.50 0 0 180 0
29APR26 360.00 P 0.55 0.55 0.54 0.01 -0.01 42 45 77 +14
29APR26 370.00 P 0.62 0.62 0.62 0.02 -0.02 42 15 60 -1
29APR26 380.00 P 0.71 0.71 0.71 0.03 -0.04 41 15 132 +8
29APR26 390.00 P 0.81 0.81 0.81 0.06 -0.08 41 15 129 +6
29APR26 400.00 P 0.00 0.00 0.00 0.10 -0.15 41 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.17 -0.26 41 0 137 0
29APR26 420.00 P 1.55 1.55 1.55 0.28 -0.45 41 10 3,555 +5
29APR26 430.00 P 0.00 0.00 0.00 0.45 -0.67 41 0 291 0
29APR26 440.00 P 2.10 2.10 1.90 0.68 -1.06 41 18 311 -1
29APR26 450.00 P 2.28 2.65 2.28 1.03 -1.52 41 9 2,075 +1
29APR26 460.00 P 2.60 2.60 2.49 1.48 -2.14 41 5 2,581 -1
29APR26 470.00 P 0.00 0.00 0.00 2.17 -2.92 41 0 1,610 0
29APR26 480.00 P 3.88 3.88 3.55 2.97 -3.97 41 15 341 -9
29APR26 490.00 P 0.00 0.00 0.00 4.06 -5.13 41 0 296 0
29APR26 500.00 P 6.16 7.00 5.38 5.43 -6.42 41 1,444 2,382 +1,259
29APR26 510.00 P 9.48 9.48 8.50 7.03 -8.15 41 142 183 +43
29APR26 520.00 P 11.80 11.80 9.15 9.07 -9.95 41 86 107 +58
29APR26 530.00 P 13.88 13.88 11.40 11.47 -10.99 41 59 82 +27
29APR26 540.00 P 13.50 17.45 13.50 14.14 -14.07 41 7 353 +5
29APR26 550.00 P 20.00 21.00 15.50 17.49 -15.86 41 29 153 +6
29APR26 560.00 P 31.67 31.67 18.50 21.10 -17.90 42 6 157 0
29APR26 570.00 P 25.00 29.51 24.10 25.25 -20.94 42 107 105 +90
29APR26 580.00 P 30.32 30.32 30.32 29.88 -21.99 42 39 39 +39
29APR26 590.00 P 38.01 40.09 33.00 34.84 -24.22 42 314 304 +304
29APR26 600.00 P 37.39 41.29 37.18 40.49 -28.29 42 224 223 +223
29APR26 610.00 P 43.39 52.10 43.39 46.30 -30.76 42 328 311 +311
29APR26 620.00 P 50.73 54.10 50.73 51.32 -31.79 41 76 61 +61
29APR26 630.00 P 0.00 0.00 0.00 57.83 -33.97 41 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 64.92 -35.70 41 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 72.18 -37.55 41 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 79.92 -39.05 41 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 87.82 -40.54 41 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 96.12 -41.77 41 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 104.52 -42.97 41 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 113.28 -43.91 41 0 0 0
28MAY26 360.00 P 1.35 1.55 0.99 0.10 -0.07 40 60 45 +29
28MAY26 370.00 P 1.11 1.11 1.11 0.16 -0.13 40 15 15 +13
28MAY26 380.00 P 1.27 1.27 1.27 0.25 -0.22 40 30 32 +28
28MAY26 390.00 P 2.03 2.07 2.03 0.39 -0.35 40 45 165 +45
28MAY26 400.00 P 2.08 2.08 2.08 0.57 -0.48 40 1 19 +1
28MAY26 410.00 P 2.13 2.13 2.13 0.83 -0.71 40 5 24 +3
28MAY26 420.00 P 0.00 0.00 0.00 1.16 -1.05 40 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 1.64 -1.39 40 0 40 0
28MAY26 440.00 P 3.43 3.43 3.37 2.20 -1.89 40 60 222 +30
28MAY26 450.00 P 3.80 3.95 3.80 2.95 -2.69 40 21 331 -20
28MAY26 460.00 P 6.31 6.31 6.31 3.89 -3.41 40 1 593 -1
28MAY26 470.00 P 0.00 0.00 0.00 4.96 -4.38 40 0 117 0
28MAY26 480.00 P 6.75 9.00 6.75 6.58 -5.23 41 47 133 +45
28MAY26 490.00 P 0.00 0.00 0.00 8.12 -6.39 41 0 143 0
28MAY26 500.00 P 16.00 16.00 9.43 10.19 -7.07 41 171 106 +7
28MAY26 510.00 P 0.00 0.00 0.00 12.35 -8.14 41 0 32 0
28MAY26 520.00 P 14.09 14.09 14.09 15.05 -9.89 41 30 46 0
28MAY26 530.00 P 17.57 17.58 17.57 17.87 -11.35 41 30 19 -12
28MAY26 540.00 P 19.67 22.87 19.67 21.28 -12.77 41 32 36 +15
28MAY26 550.00 P 0.00 0.00 0.00 24.81 -15.40 41 0 45 0
28MAY26 560.00 P 28.63 31.29 28.63 29.00 -17.27 41 33 112 +33
28MAY26 570.00 P 32.50 35.88 30.11 33.23 -19.45 41 565 528 +492
28MAY26 580.00 P 42.42 42.42 41.06 38.22 -19.83 41 61 61 +61
28MAY26 590.00 P 44.28 47.78 38.81 43.24 -20.74 41 622 563 +563
28MAY26 600.00 P 53.56 53.56 53.56 48.94 -22.73 42 15 15 +15
28MAY26 610.00 P 51.16 59.83 49.68 54.77 -27.54 42 303 303 +303
28MAY26 620.00 P 61.32 61.50 61.32 61.06 -26.75 42 30 30 +30
28MAY26 630.00 P 0.00 0.00 0.00 65.71 -30.37 40 0 0 0
28MAY26 640.00 P 72.72 72.72 72.72 72.32 -32.10 40 15 15 +15
28MAY26 650.00 P 0.00 0.00 0.00 79.46 -33.64 40 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 86.63 -35.28 40 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 94.29 -36.62 40 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 102.09 -37.99 40 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 110.04 -39.29 40 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 118.38 -40.39 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 300.00 P 0.94 0.94 0.80 0.02 0.00 39 110 130 -64
29JUN26 310.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.15 -0.07 39 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.22 -0.12 39 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.34 -0.19 39 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.52 -0.27 39 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 0.71 -0.41 39 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 1.01 -0.61 39 0 462 0
29JUN26 400.00 P 0.00 0.00 0.00 1.36 -0.87 39 0 260 0
29JUN26 410.00 P 0.00 0.00 0.00 1.87 -1.10 39 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 2.45 -1.55 39 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 3.21 -2.11 39 0 140 0
29JUN26 440.00 P 5.60 5.60 5.60 4.11 -2.53 39 3 3,565 -3
29JUN26 450.00 P 7.50 7.50 7.50 5.20 -3.44 39 2 1,410 +2
29JUN26 460.00 P 8.50 9.00 6.60 6.68 -4.01 40 80 1,765 -11
29JUN26 470.00 P 0.00 0.00 0.00 8.00 -5.20 39 0 2,205 0
29JUN26 480.00 P 0.00 0.00 0.00 9.75 -6.13 39 0 4,170 0
29JUN26 490.00 P 11.11 11.11 11.11 11.78 -7.38 39 1 631 -1
29JUN26 500.00 P 16.77 16.87 16.77 14.43 -7.91 40 120 257 +42
29JUN26 510.00 P 18.40 20.00 16.60 17.16 -9.18 40 6 1,689 +2
29JUN26 520.00 P 18.96 18.96 18.96 19.96 -10.36 40 15 29 -8
29JUN26 530.00 P 25.40 25.40 25.40 23.40 -11.42 40 5 82 +5
29JUN26 540.00 P 25.88 29.70 25.88 26.85 -13.22 40 455 976 +450
29JUN26 550.00 P 33.66 33.66 33.66 30.90 -14.65 40 30 550 -27
29JUN26 560.00 P 38.74 38.74 37.88 35.12 -16.34 40 34 64 +33
29JUN26 570.00 P 43.50 44.00 36.46 39.66 -18.49 40 1,025 1,077 +1,002
29JUN26 580.00 P 47.01 47.01 47.01 44.69 -16.61 40 15 35 +15
29JUN26 590.00 P 48.30 49.32 47.60 49.74 -18.05 40 54 44 +24
29JUN26 600.00 P 59.70 59.70 58.27 55.48 -21.54 40 45 30 +30
29JUN26 610.00 P 56.78 66.01 56.78 61.34 -22.87 41 146 131 +131
29JUN26 620.00 P 64.75 67.39 63.46 67.39 -24.59 41 75 60 +60
29JUN26 630.00 P 72.22 79.47 71.05 74.04 -25.76 41 105 90 +90
29JUN26 640.00 P 80.86 80.86 80.86 78.35 -29.57 39 15 15 +15
29JUN26 650.00 P 0.00 0.00 0.00 85.17 -31.11 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 92.34 -32.36 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 99.55 -33.96 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 107.13 -35.23 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 114.95 -36.40 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 122.81 -37.74 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 130.98 -38.80 39 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 139.37 -39.79 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 147.78 -40.87 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 156.41 -41.75 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 165.25 -42.54 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 174.12 -43.36 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 183.07 -44.12 39 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 192.28 -44.69 39 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 201.50 -45.29 39 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 210.76 -45.86 39 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 220.18 -46.31 39 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 229.67 -46.71 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 239.18 -47.10 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 248.74 -47.46 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 258.41 -47.73 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 268.10 -47.99 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 277.81 -48.22 39 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 287.57 -48.42 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 297.38 -48.58 39 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 307.20 -48.72 39 0 0 0
29SEP26 320.00 P 2.64 2.64 2.64 0.67 -0.15 39 10 258 -10
29SEP26 330.00 P 0.00 0.00 0.00 0.87 -0.28 38 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 1.20 -0.36 38 0 20 0
29SEP26 350.00 P 4.00 4.00 4.00 1.55 -0.53 38 10 84 -10
29SEP26 360.00 P 0.00 0.00 0.00 2.06 -0.68 38 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 2.60 -1.01 38 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 3.33 -1.29 38 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 4.24 -1.51 39 0 44 0
29SEP26 400.00 P 6.30 6.30 6.30 5.26 -1.89 39 1 226 -1
29SEP26 410.00 P 7.49 8.14 7.41 6.42 -2.30 39 500 561 +470
29SEP26 420.00 P 0.00 0.00 0.00 7.68 -2.85 39 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 9.02 -3.62 38 0 158 0
29SEP26 440.00 P 0.00 0.00 0.00 10.90 -3.97 39 0 1,562 0
29SEP26 450.00 P 15.00 15.00 15.00 12.90 -4.70 39 2 3,324 +2
29SEP26 460.00 P 0.00 0.00 0.00 15.05 -5.29 39 0 1,508 0
29SEP26 470.00 P 17.60 19.00 17.60 17.27 -6.38 39 2 201 0
29SEP26 480.00 P 0.00 0.00 0.00 20.05 -7.05 39 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 22.85 -7.93 39 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 25.86 -8.64 39 0 90 0
29SEP26 510.00 P 30.50 30.50 30.50 29.36 -9.42 39 2 57 -2
29SEP26 520.00 P 0.00 0.00 0.00 32.88 -10.45 39 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 36.66 -11.44 39 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 40.95 -12.32 39 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 45.25 -13.61 39 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 49.73 -15.26 39 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 54.83 -16.04 39 0 0 0
29SEP26 580.00 P 56.50 57.30 56.50 59.95 -17.62 39 7 7 +7
29SEP26 590.00 P 61.00 67.50 61.00 65.10 -17.31 40 120 120 +120
29SEP26 600.00 P 0.00 0.00 0.00 70.92 -18.02 40 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 76.85 -19.11 40 0 0 0
29SEP26 620.00 P 80.00 80.00 80.00 82.81 -22.58 40 3 16 -3
29SEP26 630.00 P 92.50 92.50 92.50 89.05 -21.38 40 50 50 +50
29SEP26 640.00 P 0.00 0.00 0.00 95.77 -22.20 40 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 99.52 -26.31 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 106.10 -27.62 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 113.09 -28.59 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 120.33 -29.75 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 127.61 -30.92 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 134.92 -32.10 38 0 0 0
30DEC26 380.00 P 9.30 9.30 8.30 6.46 -1.76 38 11 198 -4
30DEC26 390.00 P 0.00 0.00 0.00 7.64 -2.13 38 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 9.11 -2.48 38 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 10.74 -2.92 38 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 12.38 -3.37 38 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 14.48 -3.91 38 0 157 0
30DEC26 440.00 P 19.80 19.80 19.80 16.66 -5.06 38 1 217 0
30DEC26 450.00 P 0.00 0.00 0.00 18.86 -5.79 38 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 21.61 -6.38 38 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 24.43 -7.20 38 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 27.28 -8.07 38 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 30.64 -8.50 38 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 34.18 -9.03 38 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 37.74 -9.79 38 0 0 0
30DEC26 520.00 P 41.96 41.96 41.96 41.60 -10.62 38 1 32 -1
30DEC26 530.00 P 0.00 0.00 0.00 45.92 -11.25 38 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 50.26 -11.41 38 0 0 0
30DEC26 550.00 P 57.31 57.31 57.31 54.63 -13.36 38 15 15 +12
30DEC26 560.00 P 0.00 0.00 0.00 59.57 -14.21 38 0 0 0
30DEC26 570.00 P 59.65 59.65 59.65 64.72 -15.14 38 15 15 +15
30DEC26 580.00 P 70.50 73.00 70.50 69.89 -16.31 38 2 1 +1
30DEC26 590.00 P 77.50 77.50 77.50 75.10 -17.78 38 100 100 +100
30DEC26 600.00 P 0.00 0.00 0.00 80.95 -18.73 38 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 86.92 -17.65 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 92.92 -18.58 39 0 0 0
30DEC26 630.00 P 94.44 103.20 94.44 98.96 -19.78 39 30 30 +30
30DEC26 640.00 P 109.00 109.00 109.00 105.52 - 39 130 130 -
30MAR27 390.00 P 13.70 13.70 13.70 11.63 -3.24 37 40 42 +40
30MAR27 400.00 P 0.00 0.00 0.00 13.30 -3.75 37 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 15.38 -4.18 37 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 17.59 -4.78 37 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 19.81 -5.38 37 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 22.38 -5.97 37 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 25.24 -6.42 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 28.10 -6.94 38 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 31.04 -7.71 38 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 34.62 -7.90 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 38.20 -8.48 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 41.81 -9.05 38 0 1 0
30MAR27 510.00 P 45.00 45.00 45.00 45.67 -9.79 38 10 25 +10
30MAR27 520.00 P 0.00 0.00 0.00 50.03 -10.18 38 0 0 0
30MAR27 530.00 P 55.00 55.00 55.00 54.41 -10.50 38 9 9 +9
30MAR27 540.00 P 0.00 0.00 0.00 58.81 -11.44 38 0 10 0
30MAR27 550.00 P 59.00 63.82 59.00 63.44 -12.44 38 22 22 +22
30MAR27 560.00 P 0.00 0.00 0.00 68.62 -13.00 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 71.58 -16.28 37 0 0 0
30MAR27 580.00 P 75.00 75.25 75.00 79.03 -15.09 38 2 17 +2
30MAR27 590.00 P 0.00 0.00 0.00 84.30 -16.39 38 300 300 +300
30MAR27 600.00 P 0.00 0.00 0.00 90.21 -17.16 38 300 301 +300
30MAR27 610.00 P 0.00 0.00 0.00 96.22 - 38 0 0 -
30MAR27 620.00 P 0.00 0.00 0.00 102.25 - 38 0 0 -
30MAR27 630.00 P 102.00 110.95 102.00 108.32 - 38 30 30 -
30MAR27 640.00 P 0.00 0.00 0.00 114.53 - 38 0 0 -
TOTAL PUT 17,259 99,790 +10,921
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$ 5.06
30MAR26 3.60 C 0.00 0.00 0.00 1.47 +0.05 72 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.37 +0.05 67 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.27 +0.06 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.97 +0.05 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.77 +0.04 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 +0.04 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.04 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 +0.04 19 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 +0.04 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 +0.03 17 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 2,345 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 102 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.98 +0.04 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.89 +0.06 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 +0.05 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 +0.04 18 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 +0.04 19 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.41 +0.04 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.32 +0.03 19 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 +0.03 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 485 0
29APR26 5.25 C 0.08 0.09 0.08 0.08 +0.01 20 254 562 +254
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 148 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.89 +0.05 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.44 +0.04 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 +0.04 20 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 +0.03 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 +0.02 20 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.04 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.05 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 +0.04 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 +0.04 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 +0.04 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 +0.04 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 +0.02 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 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
29SEP26 4.10 C 0.00 0.00 0.00 1.01 +0.05 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.05 25 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 +0.05 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 +0.06 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 +0.05 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.05 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 +0.05 21 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 +0.05 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.04 21 0 66 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.04 21 0 385 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.02 21 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 60 0
29SEP26 6.50 C 0.04 0.04 0.04 0.02 +0.01 22 30 30 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 +0.04 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 +0.04 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 +0.04 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 +0.03 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.03 22 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 +0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 23 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 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.02 +0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.85 +0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 +0.01 20 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 284 21,722 +284
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 943 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.02 19 0 639 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 1,377 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 -0.04 21 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 -0.05 37 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.95 -0.05 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.20 -0.05 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 20 0 303 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 1,045 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 -0.04 20 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.47 -0.03 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 -0.05 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 -0.05 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 -0.01 19 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.02 19 0 344 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 841 0
28MAY26 5.25 P 0.00 0.00 0.00 0.28 -0.04 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 -0.04 21 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.95 -0.05 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.45 -0.05 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.70 -0.05 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.95 -0.05 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.20 -0.05 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.45 -0.05 50 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.02 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.03 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 -0.04 17 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.03 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 -0.05 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 -0.05 15 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 -0.05 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 -0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.05 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 -0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 113 0
29SEP26 4.40 P 0.08 0.08 0.08 0.09 0.00 20 4 93 +4
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.01 20 0 262 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.02 19 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 -0.03 19 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.04 18 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 -0.04 14 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 23 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.02 23 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.03 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 -0.03 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.03 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 -0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.03 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.03 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 -0.03 24 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 0.00 22 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.04 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 -0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 -0.04 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 -0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 -0.03 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 -0.02 26 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 -0.02 26 0 0 0
TOTAL PUT 4 16,418 +4
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$ 14.19
30MAR26 5.00 C 0.00 0.00 0.00 9.20 +0.79 168 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.95 +0.79 159 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.70 +0.79 150 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.45 +0.79 142 0 0 0
30MAR26 6.00 C 7.49 8.28 7.49 8.20 +0.79 133 21 15 +15
30MAR26 6.25 C 0.00 0.00 0.00 7.95 +0.79 125 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.70 +0.79 117 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.45 +0.79 108 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.20 +0.79 100 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.95 +0.79 89 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.70 +0.79 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.45 +0.79 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.20 +0.79 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.95 +0.79 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.70 +0.79 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.45 +0.79 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.20 +0.79 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 5.05 +0.89 126 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.70 +0.79 0 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 4.45 +0.79 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.20 +0.79 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.70 +0.78 0 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.28 +0.85 78 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.80 +0.84 71 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 2.30 +0.83 60 0 108 0
30MAR26 12.50 C 1.17 1.30 1.17 1.84 +0.76 54 11 77 -11
30MAR26 13.00 C 1.31 1.41 1.31 1.33 +0.57 41 12 326 0
30MAR26 13.50 C 0.70 1.04 0.70 1.00 +0.50 45 15 566 -12
30MAR26 14.00 C 0.35 0.74 0.35 0.72 +0.39 47 68 432 -11
30MAR26 14.50 C 0.44 0.53 0.38 0.49 +0.29 47 81 248 +3
30MAR26 15.00 C 0.19 0.40 0.19 0.31 +0.20 47 51 123 +37
30MAR26 15.50 C 0.18 0.28 0.18 0.19 +0.13 47 26 209 +6
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.08 47 50 310 +49
30MAR26 16.50 C 0.13 0.13 0.13 0.06 +0.04 46 15 307 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 114 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 64 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30MAR26 18.50 C 0.03 0.03 0.03 0.01 0.00 52 1 1 +1
29APR26 7.75 C 0.00 0.00 0.00 6.45 +0.77 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.20 +0.77 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.95 +0.77 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.72 +0.79 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.45 +0.77 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.21 +0.78 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.05 +0.86 75 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.71 +0.77 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.47 +0.78 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.23 +0.82 40 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.72 +0.75 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.28 +0.84 45 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.84 +0.82 46 0 60 0
29APR26 12.00 C 2.41 2.41 2.41 2.38 +0.75 43 2 53 -2
29APR26 12.50 C 0.00 0.00 0.00 1.97 +0.68 42 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.59 +0.59 41 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.24 +0.49 40 0 45 0
29APR26 14.00 C 0.60 1.00 0.60 0.98 +0.42 41 22 70 0
29APR26 14.50 C 0.71 0.71 0.71 0.76 +0.34 42 2 30 -2
29APR26 15.00 C 0.00 0.00 0.00 0.57 +0.28 42 0 83 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 +0.21 41 0 36 0
29APR26 16.00 C 0.00 0.00 0.00 0.30 +0.16 42 0 15 0
29APR26 16.50 C 0.21 0.21 0.21 0.21 +0.12 41 15 15 +15
29APR26 17.00 C 0.23 0.23 0.23 0.14 +0.08 41 15 15 +15
29APR26 17.50 C 0.00 0.00 0.00 0.10 +0.06 41 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 +0.04 42 0 3 0
29APR26 18.50 C 0.09 0.09 0.09 0.05 +0.03 42 1 1 +1
28MAY26 8.25 C 0.00 0.00 0.00 5.99 +0.79 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.74 +0.79 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.49 +0.79 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.24 +0.78 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.05 +0.84 56 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.75 +0.81 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.51 +0.82 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.27 +0.86 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.73 +0.75 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.28 +0.75 32 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.84 +0.68 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.49 +0.74 40 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.03 +0.60 36 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 +0.60 39 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.42 +0.51 38 0 135 0
28MAY26 14.00 C 0.00 0.00 0.00 1.16 +0.44 39 0 94 0
28MAY26 14.50 C 0.88 0.88 0.88 0.95 +0.38 40 15 74 0
28MAY26 15.00 C 0.75 0.75 0.75 0.76 +0.33 40 12 27 +12
28MAY26 15.50 C 0.00 0.00 0.00 0.60 +0.28 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.46 +0.23 40 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.35 +0.18 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 +0.15 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 +0.11 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.09 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 +0.07 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.99 +0.79 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.74 +0.79 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.49 +0.79 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.24 +0.78 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.00 +0.79 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.75 +0.79 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.50 +0.79 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.25 +0.78 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.01 +0.79 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.76 +0.78 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.52 +0.79 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.28 +0.82 41 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.05 +0.84 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.86 +0.90 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.59 +0.83 44 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.27 +0.79 25 0 15 0
29JUN26 10.50 C 3.88 3.88 3.88 3.87 +0.84 40 1 5 -1
29JUN26 11.00 C 0.00 0.00 0.00 3.48 +0.84 43 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.00 +0.77 39 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 +0.76 41 0 1,113 0
29JUN26 12.50 C 0.00 0.00 0.00 2.19 +0.61 36 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.84 +0.54 36 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.56 +0.50 37 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.30 +0.44 37 0 75 0
29JUN26 14.50 C 1.07 1.07 1.05 1.09 +0.40 37 3 57 +2
29JUN26 15.00 C 0.94 0.94 0.93 0.91 +0.33 38 30 111 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.76 +0.31 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.62 +0.27 39 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 +0.22 38 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 +0.18 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 +0.15 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 +0.12 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.10 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.25 +0.79 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.00 +0.79 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.75 +0.79 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.50 +0.78 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.26 +0.79 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.01 +0.79 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.77 +0.79 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.54 +0.81 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.28 +0.73 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.05 +0.81 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.86 +0.85 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.59 +0.81 37 0 10 0
29SEP26 10.00 C 4.29 4.41 4.29 4.35 +0.78 36 2 9 -1
29SEP26 10.50 C 3.91 3.91 3.91 3.87 +0.72 33 1 33 -1
29SEP26 11.00 C 3.52 3.65 3.52 3.48 +0.75 35 4 26 +3
29SEP26 11.50 C 0.00 0.00 0.00 3.05 +0.67 34 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.79 +0.72 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 +0.68 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.16 +0.62 38 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 +0.51 36 0 2,500 0
29SEP26 14.00 C 1.61 1.64 1.61 1.58 +0.47 36 23 48 +23
29SEP26 14.50 C 0.00 0.00 0.00 1.36 +0.41 36 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 1.19 +0.35 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 +0.33 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 +0.29 37 0 14 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 +0.25 36 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 +0.23 36 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 +0.19 36 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.17 36 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 +0.15 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.51 +0.79 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.26 +0.78 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.02 +0.78 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.78 +0.77 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.55 +0.77 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.29 +0.74 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.08 +0.75 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.86 +0.74 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.64 +0.79 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.41 +0.74 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.05 +0.77 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.59 +0.70 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.21 +0.65 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 +0.58 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 +0.56 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.29 +0.53 33 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 2.10 +0.55 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.83 +0.48 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 +0.43 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.44 +0.39 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 +0.37 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 +0.33 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 +0.30 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.27 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.24 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.21 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.19 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.60 +0.75 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.37 +0.73 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.16 +0.80 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.95 +0.79 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.74 +0.78 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.55 +0.69 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 +0.66 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.81 +0.64 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.47 +0.61 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.15 +0.65 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.82 +0.58 33 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 +0.56 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.30 +0.50 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.06 +0.46 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.89 +0.46 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.67 +0.39 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 +0.38 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 +0.34 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 +0.30 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 +0.29 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 +0.27 35 0 3 0
30MAR27 18.00 C 0.76 0.81 0.76 0.89 +0.24 35 7 14 +7
30MAR27 18.50 C 0.00 0.00 0.00 0.78 +0.21 34 0 0 0
TOTAL CALL 506 16,563 +166
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.06 45 0 979 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.12 45 0 204 0
30MAR26 13.00 P 0.15 0.15 0.12 0.16 -0.20 46 178 831 +34
30MAR26 13.50 P 0.28 0.28 0.28 0.29 -0.33 45 60 78 -30
30MAR26 14.00 P 0.68 0.68 0.68 0.49 -0.44 45 1 31 +1
30MAR26 14.50 P 0.00 0.00 0.00 0.79 -0.46 48 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.13 -0.61 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.52 -0.69 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.86 -0.83 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.42 -0.78 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.91 -0.80 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.42 -0.76 72 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.92 -0.72 78 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.31 -0.79 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29APR26 9.00 P 0.01 0.01 0.01 0.01 0.00 56 1 53 +1
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 491 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.07 40 0 80 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 -0.12 40 0 33 0
29APR26 12.50 P 0.00 0.00 0.00 0.21 -0.17 40 0 131 0
29APR26 13.00 P 0.00 0.00 0.00 0.33 -0.25 40 0 128 0
29APR26 13.50 P 0.00 0.00 0.00 0.50 -0.35 40 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 0.73 -0.43 40 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 1.01 -0.47 41 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.34 -0.56 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.69 -0.63 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.08 -0.69 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.54 -0.70 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.99 -0.74 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.47 -0.74 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.95 -0.74 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.37 -0.81 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.06 38 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 -0.08 39 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.22 -0.11 39 0 420 0
28MAY26 12.50 P 0.00 0.00 0.00 0.33 -0.16 39 0 87 0
28MAY26 13.00 P 0.00 0.00 0.00 0.47 -0.23 38 0 134 0
28MAY26 13.50 P 0.00 0.00 0.00 0.66 -0.32 38 0 45 0
28MAY26 14.00 P 0.00 0.00 0.00 0.88 -0.41 38 0 150 0
28MAY26 14.50 P 0.00 0.00 0.00 1.16 -0.47 39 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.50 -0.50 40 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.78 -0.63 38 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 2.25 -0.54 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.62 -0.68 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.04 -0.69 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.47 -0.79 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 -0.78 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.44 -0.78 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.02 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.03 37 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.04 38 0 134 0
29JUN26 11.00 P 0.14 0.14 0.14 0.13 -0.07 38 5 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.10 38 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 -0.15 38 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 -0.22 37 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 -0.27 38 0 699 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 -0.32 38 0 98 0
29JUN26 14.00 P 1.41 1.41 1.41 1.04 -0.39 38 15 75 0
29JUN26 14.50 P 1.75 1.75 1.75 1.34 -0.42 39 15 60 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.65 -0.47 39 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 2.01 -0.51 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.37 -0.56 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.77 -0.60 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 -0.64 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 -0.68 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 -0.71 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 -0.73 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.03 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.05 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.06 36 0 10 0
29SEP26 10.00 P 0.21 0.21 0.21 0.16 -0.06 37 20 0 -20
29SEP26 10.50 P 0.29 0.29 0.21 0.22 -0.10 36 35 23 -17
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.14 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 -0.17 36 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 -0.21 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 -0.28 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 -0.31 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.37 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 -0.41 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 -0.46 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.06 -0.49 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 -0.53 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 -0.59 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.18 -0.56 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 -0.60 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 -0.60 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 -0.61 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.87 -0.62 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.06 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.07 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.07 35 0 0 0
30DEC26 10.00 P 0.32 0.32 0.32 0.25 -0.09 35 40 30 -30
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.10 35 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.13 35 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.17 35 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 -0.22 35 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 -0.27 35 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.33 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.37 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 -0.39 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.44 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 -0.46 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 -0.50 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.91 -0.57 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.53 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 -0.56 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.13 -0.61 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.55 -0.63 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 -0.65 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 -0.06 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.07 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.08 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.10 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.11 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 -0.14 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.16 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.21 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.21 34 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.27 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.30 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 -0.33 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.83 -0.38 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.11 -0.43 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.44 -0.45 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 -0.48 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 -0.50 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.49 -0.55 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.88 -0.56 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.27 -0.59 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.69 -0.59 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.11 -0.51 37 0 0 0
TOTAL PUT 370 24,221 -46
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 0.00 59 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.09 0.00 44 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.06 0.00 45 0 20 0
30MAR26 1.20 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 45 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 168 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 0.00 60 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.09 +0.01 45 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 0.00 0.00 0.00 0.04 0.00 40 0 62 0
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 54 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 63 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 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 74 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 0.42 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.39 +0.01 67 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.34 0.00 58 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.11 0.00 45 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 0.05 +0.01 43 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 39 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 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 56 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 0.48 -0.01 54 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.44 0.00 62 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.18 -0.01 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 0.00 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 0.00 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 0.07 +0.01 44 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 0.00 42 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 40 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 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.44 0.00 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.31 0.00 48 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.15 +0.01 44 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 0.11 +0.01 43 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 0.08 +0.01 43 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 45 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 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 0.00 53 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.44 0.00 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 0.00 46 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 0.00 45 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 41 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 0.00 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.44 0.00 42 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 0.30 +0.01 42 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 0.23 +0.01 44 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 0.17 +0.01 44 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.15 +0.01 43 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 0.11 +0.01 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
TOTAL CALL 0 2,096 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 137 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 37 0 179 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 0.00 40 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 0.00 46 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 0.00 0 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 0.00 0 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 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 0.00 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 96 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 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 56 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 0.00 39 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 38 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.12 0.00 42 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.15 0.00 38 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.19 0.00 37 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.53 0.00 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 0.00 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 68 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 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 45 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 39 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 0.00 40 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.63 0.00 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 72 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 0.00 40 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 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 -0.01 41 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.26 -0.01 41 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 45 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 0.44 -0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 0.00 56 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 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 0.23 -0.01 38 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.47 -0.02 34 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.14 0.00 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 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 -0.01 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 0.00 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.29 -0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.32 -0.01 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.53 0.00 37 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.62 -0.01 36 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.67 0.00 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.72 0.00 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 0.04 -0.01 40 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 0.00 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 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 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 0.00 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 0.00 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 0.00 39 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.60 0.00 42 0 0 0
TOTAL PUT 0 1,393 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.47
30MAR26 1.70 C 0.00 0.00 0.00 1.77 +0.21 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.72 +0.22 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.67 +0.22 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.62 +0.21 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.57 +0.21 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.52 +0.21 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.47 +0.21 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.37 +0.21 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.27 +0.21 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.17 +0.21 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.07 +0.21 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.97 +0.21 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.87 +0.21 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.77 +0.21 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.67 +0.21 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 +0.21 46 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.47 +0.19 0 0 186 0
30MAR26 3.10 C 0.31 0.35 0.31 0.38 +0.18 31 4 170 -2
30MAR26 3.20 C 0.16 0.28 0.16 0.29 +0.15 31 9 454 -5
30MAR26 3.30 C 0.10 0.15 0.10 0.21 +0.12 32 2 250 +1
30MAR26 3.40 C 0.07 0.15 0.07 0.15 +0.09 34 25 68 0
30MAR26 3.50 C 0.07 0.10 0.07 0.10 +0.06 35 32 89 +19
30MAR26 3.60 C 0.03 0.07 0.03 0.07 +0.05 38 35 49 +14
30MAR26 3.70 C 0.03 0.04 0.03 0.04 +0.03 36 11 11 +11
30MAR26 3.80 C 0.03 0.03 0.03 0.03 +0.02 40 2 32 +2
30MAR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.48 +0.22 68 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.38 +0.22 61 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.28 +0.22 55 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.18 +0.22 49 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.08 +0.22 44 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 +0.22 38 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 +0.22 33 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.78 +0.21 27 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.67 +0.19 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 +0.19 0 0 0 0
29APR26 3.00 C 0.36 0.48 0.36 0.49 +0.19 27 4 11 -4
29APR26 3.10 C 0.00 0.00 0.00 0.42 +0.18 34 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 +0.16 33 0 34 0
29APR26 3.30 C 0.17 0.17 0.17 0.28 +0.14 35 3 34 +1
29APR26 3.40 C 0.13 0.22 0.13 0.22 +0.12 35 117 117 +115
29APR26 3.50 C 0.10 0.16 0.10 0.17 +0.10 35 148 125 +118
29APR26 3.60 C 0.07 0.13 0.07 0.14 +0.09 37 39 49 +34
29APR26 3.70 C 0.00 0.00 0.00 0.11 +0.08 38 0 0 0
29APR26 3.80 C 0.05 0.08 0.05 0.08 +0.06 37 11 11 +11
29APR26 3.90 C 0.06 0.06 0.06 0.06 +0.05 38 2 2 +2
29APR26 4.00 C 0.05 0.05 0.05 0.04 +0.03 36 30 30 +30
29APR26 4.10 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29APR26 4.20 C 0.02 0.02 0.02 0.02 +0.01 37 1 2 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.28 +0.22 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.18 +0.22 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.08 +0.22 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 +0.22 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 +0.20 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 +0.19 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 +0.18 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.60 +0.19 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 +0.18 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.44 +0.18 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.36 +0.16 31 0 0 0
28MAY26 3.30 C 0.23 0.25 0.23 0.30 +0.15 32 45 25 +5
28MAY26 3.40 C 0.19 0.19 0.19 0.25 +0.14 34 4 7 +4
28MAY26 3.50 C 0.00 0.00 0.00 0.20 +0.12 34 0 2 0
28MAY26 3.60 C 0.09 0.10 0.09 0.16 +0.10 34 4 3 -4
28MAY26 3.70 C 0.10 0.10 0.10 0.12 +0.08 33 2 4 +2
28MAY26 3.80 C 0.08 0.08 0.08 0.10 +0.07 35 28 28 +28
28MAY26 3.90 C 0.00 0.00 0.00 0.07 +0.05 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.68 +0.22 55 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 +0.22 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 +0.22 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 +0.22 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 +0.22 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 +0.22 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 +0.22 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 +0.22 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 +0.22 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 +0.21 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 +0.20 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.79 +0.20 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 +0.18 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.60 +0.18 28 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.51 +0.17 27 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.44 +0.16 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.38 +0.16 32 0 50 0
29JUN26 3.30 C 0.00 0.00 0.00 0.31 +0.14 31 0 23 0
29JUN26 3.40 C 0.17 0.17 0.17 0.25 +0.11 30 1 35 +1
29JUN26 3.50 C 0.00 0.00 0.00 0.21 +0.11 31 0 3 0
29JUN26 3.60 C 0.12 0.16 0.12 0.17 +0.09 32 5 10 +4
29JUN26 3.70 C 0.00 0.00 0.00 0.13 +0.07 31 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 +0.06 32 0 11 0
29JUN26 3.90 C 0.07 0.07 0.07 0.08 +0.05 31 27 27 +26
29JUN26 4.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.53 +0.22 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 +0.20 32 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.38 +0.22 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 +0.22 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 +0.20 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.20 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.19 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.18 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 +0.18 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 +0.17 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 +0.16 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 +0.15 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 +0.15 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.14 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.14 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.12 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.10 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.10 29 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.09 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.07 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.48 +0.20 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.38 +0.22 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 +0.22 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 +0.20 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 +0.21 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.19 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 +0.19 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 +0.17 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 +0.16 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 +0.17 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 +0.16 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 +0.14 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 +0.14 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 +0.13 29 0 100 0
30DEC26 3.40 C 0.35 0.39 0.35 0.39 +0.13 30 34 34 +33
30DEC26 3.50 C 0.00 0.00 0.00 0.33 +0.10 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 +0.09 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 +0.09 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 +0.08 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.07 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 +0.07 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.06 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 +0.21 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 +0.21 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 +0.21 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 +0.20 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 +0.20 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 +0.19 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 +0.18 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.16 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 +0.17 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 +0.16 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 +0.15 29 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.13 28 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.13 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.13 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 +0.12 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 +0.11 29 0 0 0
30MAR27 3.80 C 0.30 0.30 0.30 0.29 +0.11 29 1 0 -1
30MAR27 3.90 C 0.20 0.27 0.20 0.26 +0.10 29 2 0 0
30MAR27 4.00 C 0.23 0.23 0.23 0.23 +0.09 29 1 1 +1
30MAR27 4.10 C 0.20 0.20 0.20 0.21 +0.09 30 1 1 +1
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.07 29 0 0 0
TOTAL CALL 630 4,558 +448
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 121 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 -0.01 43 3 209 -3
30MAR26 3.10 P 0.02 0.02 0.02 0.02 -0.02 43 2 140 0
30MAR26 3.20 P 0.04 0.04 0.03 0.03 -0.05 39 5 73 +5
30MAR26 3.30 P 0.06 0.06 0.04 0.04 -0.10 34 29 54 +28
30MAR26 3.40 P 0.11 0.11 0.09 0.08 -0.12 36 24 21 +21
30MAR26 3.50 P 0.14 0.15 0.14 0.13 -0.16 36 26 34 +20
30MAR26 3.60 P 0.00 0.00 0.00 0.20 -0.17 39 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.27 -0.20 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.36 -0.20 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.45 -0.21 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.55 -0.20 51 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.65 -0.20 57 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.75 -0.21 62 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 -0.02 32 0 41 0
29APR26 3.00 P 0.03 0.03 0.03 0.02 -0.03 32 2 43 -2
29APR26 3.10 P 0.00 0.00 0.00 0.04 -0.04 34 0 34 0
29APR26 3.20 P 0.10 0.10 0.07 0.07 -0.05 36 6 29 +1
29APR26 3.30 P 0.00 0.00 0.00 0.10 -0.07 35 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.14 -0.10 35 0 0 0
29APR26 3.50 P 0.26 0.26 0.26 0.20 -0.11 37 3 6 +3
29APR26 3.60 P 0.28 0.28 0.28 0.26 -0.14 37 2 1 +1
29APR26 3.70 P 0.00 0.00 0.00 0.33 -0.15 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.41 -0.16 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.49 -0.17 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.57 -0.19 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.67 -0.19 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.76 -0.20 45 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.02 31 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 -0.03 30 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 20 0
28MAY26 3.10 P 0.00 0.00 0.00 0.08 -0.05 32 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.11 -0.07 31 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.15 -0.08 31 0 1 0
28MAY26 3.40 P 0.00 0.00 0.00 0.20 -0.10 31 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.26 -0.11 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.32 -0.13 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.39 -0.14 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.47 -0.15 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.55 -0.16 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.64 -0.16 33 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 -0.18 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 -0.18 33 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 5 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 57 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 -0.02 29 0 9 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 -0.02 33 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 -0.03 31 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 -0.06 30 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.08 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 -0.08 31 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 -0.10 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.28 -0.12 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 -0.12 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.43 -0.13 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 -0.14 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.59 -0.16 34 0 0 0
29JUN26 4.00 P 0.73 0.73 0.73 0.67 -0.18 34 55 55 +55
29JUN26 4.10 P 0.00 0.00 0.00 0.76 -0.18 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 -0.18 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.02 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.02 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.02 30 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.04 29 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.06 29 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.07 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.08 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.09 30 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.10 30 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.12 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.12 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.13 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 -0.14 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 -0.15 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 -0.15 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 -0.16 32 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.03 28 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30DEC26 2.80 P 0.10 0.10 0.09 0.10 -0.04 29 2 2 +2
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.05 28 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.07 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.08 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.07 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.09 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 -0.10 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 -0.10 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.12 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.11 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.13 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.13 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 -0.14 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 -0.15 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
30MAR27 3.10 P 0.23 0.23 0.23 0.23 -0.05 29 1 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.06 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.07 29 0 300 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.08 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.10 28 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.11 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.11 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.11 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 -0.12 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 -0.13 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.13 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.13 31 0 0 0
TOTAL PUT 160 4,114 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 38.52
30MAR26 8.75 C 0.00 0.00 0.00 29.78 +1.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.53 +0.86 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.28 +1.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 29.03 +1.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.78 +0.91 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.53 +1.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.03 +0.86 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.53 +1.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.04 +1.02 182 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 26.54 +1.02 173 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.17 +1.15 258 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 25.54 +1.02 156 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 25.04 +1.02 147 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.54 +1.02 137 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.04 +1.02 125 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 23.54 +1.02 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 23.04 +1.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.54 +0.82 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 22.04 +1.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.54 +1.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.04 +1.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.54 +1.01 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 20.04 +1.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.55 +1.02 109 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.05 +1.02 104 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.55 +0.99 98 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 17.53 +1.00 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 16.55 +0.99 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.55 +1.02 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.55 +1.02 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 13.55 +1.01 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 12.53 +0.99 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 11.56 +1.02 56 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 10.56 +1.01 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.62 +1.05 66 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 8.52 +0.92 0 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 7.62 +0.76 52 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 6.87 +1.30 68 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 5.80 +1.04 55 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 4.93 +0.93 54 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 3.96 +0.57 47 0 70 0
30MAR26 36.00 C 3.40 3.40 3.40 3.28 +0.53 50 10 491 -8
30MAR26 37.00 C 2.80 2.80 2.80 2.62 +0.43 50 2 259 -3
30MAR26 38.00 C 1.92 2.13 1.92 2.09 +0.44 51 40 143 +13
30MAR26 39.00 C 1.70 1.70 1.70 1.61 +0.32 51 2 206 0
30MAR26 40.00 C 1.20 1.23 1.20 1.23 +0.26 52 2 584 +1
30MAR26 41.00 C 0.00 0.00 0.00 0.93 +0.22 52 0 53 0
30MAR26 42.00 C 0.71 0.71 0.71 0.70 +0.19 53 1 144 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.50 +0.14 53 0 201 0
30MAR26 44.00 C 0.41 0.41 0.41 0.35 +0.10 53 1 53 0
30MAR26 45.00 C 0.30 0.31 0.30 0.24 +0.07 52 16 184 0
30MAR26 46.00 C 0.00 0.00 0.00 0.16 +0.04 52 0 96 0
30MAR26 47.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 50 0
29APR26 24.00 C 0.00 0.00 0.00 14.98 +1.38 93 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.62 +1.07 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.64 +0.95 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.56 +1.02 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.66 +1.00 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.86 +1.13 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.66 +0.78 34 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 7.72 +0.84 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.89 +0.74 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.11 +0.78 43 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 5.52 +0.87 48 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.98 +0.81 52 0 85 0
29APR26 36.00 C 0.00 0.00 0.00 4.08 +0.45 46 0 109 0
29APR26 37.00 C 0.00 0.00 0.00 3.50 +0.43 47 0 88 0
29APR26 38.00 C 3.00 3.00 3.00 3.00 +0.44 47 15 64 +4
29APR26 39.00 C 2.54 2.55 2.51 2.55 +0.36 48 18 97 -16
29APR26 40.00 C 0.00 0.00 0.00 2.15 +0.31 48 0 79 0
29APR26 41.00 C 1.85 1.85 1.85 1.80 +0.28 48 15 140 -2
29APR26 42.00 C 1.56 1.56 1.55 1.52 +0.27 49 2 45 +1
29APR26 43.00 C 1.30 1.30 1.30 1.27 +0.25 49 1 39 +1
29APR26 44.00 C 0.00 0.00 0.00 1.05 +0.22 49 0 50 0
29APR26 45.00 C 0.00 0.00 0.00 0.85 +0.19 49 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 0.69 +0.16 49 0 20 0
29APR26 47.00 C 0.00 0.00 0.00 0.55 +0.13 49 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 0.44 +0.10 49 0 2 0
29APR26 49.00 C 0.44 0.44 0.44 0.35 +0.09 49 1 13 0
28MAY26 25.00 C 0.00 0.00 0.00 13.62 +0.96 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.71 +0.97 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.94 +1.25 60 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.00 +0.87 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.92 +0.85 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.10 +0.89 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.92 +0.67 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.42 +0.91 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.65 +0.88 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.88 +0.82 48 0 16 0
28MAY26 35.00 C 0.00 0.00 0.00 5.36 +0.90 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.72 +0.66 50 0 47 0
28MAY26 37.00 C 0.00 0.00 0.00 4.13 +0.59 50 0 16 0
28MAY26 38.00 C 0.00 0.00 0.00 3.60 +0.54 49 0 104 0
28MAY26 39.00 C 3.15 3.15 3.14 3.12 +0.49 49 30 74 -15
28MAY26 40.00 C 0.00 0.00 0.00 2.70 +0.44 49 0 40 0
28MAY26 41.00 C 0.00 0.00 0.00 2.32 +0.40 49 0 41 0
28MAY26 42.00 C 2.10 2.10 2.10 1.98 +0.34 49 8 81 +8
28MAY26 43.00 C 1.85 1.85 1.85 1.69 +0.32 49 15 45 -15
28MAY26 44.00 C 0.00 0.00 0.00 1.42 +0.25 49 0 15 0
28MAY26 45.00 C 1.38 1.38 1.38 1.21 +0.24 48 3 34 0
28MAY26 46.00 C 0.00 0.00 0.00 1.01 +0.19 48 0 16 0
28MAY26 47.00 C 0.00 0.00 0.00 0.86 +0.18 48 0 11 0
28MAY26 48.00 C 0.00 0.00 0.00 0.71 +0.14 48 0 0 0
28MAY26 49.00 C 0.82 0.82 0.82 0.60 +0.14 48 1 3 +1
29JUN26 9.75 C 0.00 0.00 0.00 28.82 +0.95 106 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.57 +1.02 93 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.07 +0.90 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.57 +1.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.08 +1.02 96 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.54 +0.98 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.35 +1.29 151 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.58 +1.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.09 +1.06 83 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.87 +1.35 138 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.09 +1.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.59 +1.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.11 +1.03 82 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.60 +0.88 62 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 22.10 +1.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.60 +1.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.11 +1.02 63 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 20.61 +1.02 54 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 20.11 +1.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.61 +1.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.12 +1.02 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.62 +1.06 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.80 +1.27 79 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 16.64 +1.08 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.65 +1.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.98 +1.33 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.79 +0.96 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.71 +0.97 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.94 +1.21 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.00 +0.75 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.27 +1.19 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.43 +1.13 56 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 8.32 +0.97 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.79 +0.83 53 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 7.04 +0.78 53 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 6.24 +0.64 50 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.69 +0.93 52 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 5.10 +0.66 51 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 4.53 +0.58 51 0 392 0
29JUN26 38.00 C 0.00 0.00 0.00 3.91 +0.43 49 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 3.52 +0.43 50 0 49 0
29JUN26 40.00 C 0.00 0.00 0.00 3.14 +0.44 50 0 17 0
29JUN26 41.00 C 0.00 0.00 0.00 2.78 +0.39 50 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 2.45 +0.37 50 0 1,065 0
29JUN26 43.00 C 0.00 0.00 0.00 2.16 +0.33 50 0 31 0
29JUN26 44.00 C 0.00 0.00 0.00 1.90 +0.30 50 0 30 0
29JUN26 45.00 C 1.78 1.78 1.78 1.67 +0.28 50 15 15 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.45 +0.23 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 +0.23 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.11 +0.19 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.97 +0.17 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.85 +0.16 49 0 600 0
29JUN26 52.50 C 0.00 0.00 0.00 0.60 +0.12 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.42 +0.09 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 +0.06 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.20 +0.04 49 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 21.25 +1.16 80 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.77 +1.18 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.24 +1.21 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.85 +1.25 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.12 +1.02 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.77 +1.21 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.80 +0.92 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.64 +0.95 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.97 +1.21 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.98 +1.15 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.79 +0.96 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.84 +0.80 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.37 +1.10 56 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.20 +0.67 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.35 +0.86 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.90 +0.88 52 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.82 +0.59 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.47 +0.86 51 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 7.57 +0.64 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.13 +0.81 49 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 6.41 +0.45 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.00 +0.56 48 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 5.54 +0.53 48 0 420 0
29SEP26 38.00 C 5.03 5.03 5.03 5.10 +0.49 48 3 206 +3
29SEP26 39.00 C 0.00 0.00 0.00 4.77 +0.55 49 0 202 0
29SEP26 40.00 C 0.00 0.00 0.00 4.33 +0.45 48 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 4.06 +0.52 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 3.72 +0.47 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.41 +0.43 49 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 3.15 +0.44 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.88 +0.40 49 0 601 0
29SEP26 46.00 C 0.00 0.00 0.00 2.63 +0.35 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 +0.36 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.22 +0.34 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.02 +0.34 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.86 +0.33 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.44 +0.22 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.16 +0.21 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.92 +0.16 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.73 +0.13 48 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 16.72 +0.96 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.97 +1.14 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.98 +1.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.03 +0.95 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 13.16 +0.81 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.37 +0.85 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.48 +0.63 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.80 +0.72 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.27 +0.63 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.40 +0.54 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.96 +0.68 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.42 +0.62 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.72 +0.55 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.35 +0.62 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.90 +0.59 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.47 +0.57 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.08 +0.56 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.69 +0.51 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.32 +0.47 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.99 +0.44 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.73 +0.46 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.42 +0.41 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.18 +0.42 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.92 +0.40 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.62 +0.36 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.42 +0.37 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.19 +0.33 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.99 +0.33 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.55 +0.83 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.73 +0.69 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.13 +0.81 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.47 +0.76 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.75 +0.70 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.20 +0.81 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.69 +0.84 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.02 +0.55 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.65 +0.65 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.21 +0.65 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.75 +0.56 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.27 +0.48 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.93 +0.51 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.62 +0.54 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.27 +0.51 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.89 +0.43 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.62 +0.44 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.34 +0.43 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.06 +0.40 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.81 +0.38 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.57 +0.36 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.35 +0.37 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.14 +0.40 48 0 0 0
TOTAL CALL 201 9,158 -11
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 236 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 211 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 204 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 190 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 166 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 112 0
30MAR26 30.00 P 0.11 0.11 0.09 0.03 -0.03 53 3 66 -2
30MAR26 31.00 P 0.13 0.13 0.13 0.06 -0.06 53 1 632 -1
30MAR26 32.00 P 0.20 0.20 0.20 0.11 -0.10 52 6 82 -3
30MAR26 33.00 P 0.30 0.30 0.30 0.20 -0.15 52 2 47 0
30MAR26 34.00 P 0.40 0.44 0.38 0.34 -0.21 53 24 69 -9
30MAR26 35.00 P 0.00 0.00 0.00 0.53 -0.30 53 0 104 0
30MAR26 36.00 P 0.80 0.85 0.80 0.81 -0.35 53 16 150 -15
30MAR26 37.00 P 1.15 1.22 1.15 1.17 -0.43 53 17 62 +7
30MAR26 38.00 P 1.63 1.63 1.60 1.61 -0.50 53 52 160 +19
30MAR26 39.00 P 2.14 2.14 2.14 2.12 -0.62 53 15 136 +15
30MAR26 40.00 P 0.00 0.00 0.00 2.77 -0.62 55 0 476 0
30MAR26 41.00 P 0.00 0.00 0.00 3.44 -0.72 54 0 38 0
30MAR26 42.00 P 0.00 0.00 0.00 4.22 -0.88 56 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.07 -0.91 58 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 5.95 -0.75 60 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.82 -1.03 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.60 -1.23 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.81 -0.95 71 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.59 -1.18 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.54 -1.30 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 -0.07 49 0 29 0
29APR26 30.00 P 0.32 0.32 0.31 0.22 -0.10 49 2 76 +2
29APR26 31.00 P 0.42 0.42 0.42 0.33 -0.14 49 18 99 +18
29APR26 32.00 P 0.55 0.55 0.54 0.49 -0.18 49 40 81 +40
29APR26 33.00 P 0.00 0.00 0.00 0.69 -0.23 49 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 0.94 -0.27 49 0 41 0
29APR26 35.00 P 1.27 1.27 1.21 1.24 -0.29 49 28 109 +28
29APR26 36.00 P 0.00 0.00 0.00 1.58 -0.35 49 0 64 0
29APR26 37.00 P 0.00 0.00 0.00 2.00 -0.39 49 0 101 0
29APR26 38.00 P 2.44 2.47 2.37 2.47 -0.47 49 60 159 +50
29APR26 39.00 P 3.07 3.07 3.07 3.01 -0.53 49 8 114 +3
29APR26 40.00 P 0.00 0.00 0.00 3.62 -0.55 50 0 59 0
29APR26 41.00 P 0.00 0.00 0.00 4.29 -0.59 51 0 10 0
29APR26 42.00 P 0.00 0.00 0.00 5.01 -0.62 51 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 5.71 -0.72 51 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 6.54 -0.86 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.97 -1.29 43 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 7.93 -1.13 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.12 -0.64 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.08 -0.96 57 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.03 -0.81 59 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 -0.10 48 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.37 -0.12 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.52 -0.13 48 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.71 -0.17 48 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 0.94 -0.22 49 0 33 0
28MAY26 32.00 P 0.00 0.00 0.00 1.21 -0.23 49 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 1.50 -0.27 48 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 1.85 -0.32 48 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 2.23 -0.40 47 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 2.73 -0.39 47 0 67 0
28MAY26 37.00 P 0.00 0.00 0.00 3.24 -0.44 48 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 3.80 -0.47 47 0 45 0
28MAY26 39.00 P 0.00 0.00 0.00 4.31 -0.59 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 4.96 -0.62 46 0 10 0
28MAY26 41.00 P 0.00 0.00 0.00 5.61 -0.72 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.31 -0.74 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.06 -0.75 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.82 -0.82 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.71 -0.83 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.54 -0.89 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.39 -0.87 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.26 -0.94 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.23 -0.88 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 -0.08 49 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.09 49 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.12 49 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 -0.13 49 0 23 0
29JUN26 29.00 P 0.97 0.97 0.97 0.86 -0.16 49 1 23 -1
29JUN26 30.00 P 0.00 0.00 0.00 1.12 -0.18 49 0 72 0
29JUN26 31.00 P 0.00 0.00 0.00 1.37 -0.23 49 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.71 -0.22 49 0 37 0
29JUN26 33.00 P 0.00 0.00 0.00 2.05 -0.29 49 0 85 0
29JUN26 34.00 P 0.00 0.00 0.00 2.43 -0.32 48 0 51 0
29JUN26 35.00 P 2.86 2.86 2.86 2.87 -0.38 48 15 76 -15
29JUN26 36.00 P 3.35 3.35 3.35 3.41 -0.37 49 10 38 0
29JUN26 37.00 P 0.00 0.00 0.00 3.88 -0.43 48 0 378 0
29JUN26 38.00 P 0.00 0.00 0.00 4.45 -0.45 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 5.04 -0.49 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 5.68 -0.54 48 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 6.36 -0.56 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.12 -0.57 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.65 -0.87 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.39 -0.78 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.38 -0.68 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.01 -0.96 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.04 -0.61 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.68 -1.01 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.78 -0.80 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.58 -0.94 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.91 -0.79 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.22 -1.04 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.66 -0.98 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.03 -0.93 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.06 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.06 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 -0.09 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 -0.09 48 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 -0.10 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.13 -0.13 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 -0.20 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 -0.18 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.91 -0.22 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.26 -0.22 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.62 -0.28 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.04 -0.28 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.46 -0.33 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.94 -0.35 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.43 -0.37 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.95 -0.43 47 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.53 -0.47 46 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 6.16 -0.48 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.76 -0.56 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.46 -0.56 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.16 -0.65 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.85 -0.65 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.61 -0.71 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.40 -0.73 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.18 -0.78 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.93 -0.80 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.79 -0.77 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.62 -0.78 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.46 -0.77 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.68 -0.72 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.89 -0.72 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.15 -0.79 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.38 -0.94 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 -0.09 48 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.10 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.14 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 -0.14 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 -0.17 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.19 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 -0.21 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.32 -0.24 47 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.65 -0.29 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.06 -0.28 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.48 -0.30 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.92 -0.31 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.38 -0.35 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.88 -0.38 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 -0.40 47 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 5.99 -0.41 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.55 -0.47 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.15 -0.51 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.78 -0.54 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.46 -0.55 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.15 -0.57 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.86 -0.62 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.58 -0.62 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.33 -0.57 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.08 -0.66 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.88 -0.66 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.63 -0.71 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.53 -0.59 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.93 -0.19 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.24 -0.21 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 -0.21 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.93 -0.21 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.29 -0.26 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.71 -0.27 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.15 -0.29 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.61 -0.32 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.10 -0.34 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.62 -0.36 47 0 0 0
30MAR27 36.00 P 6.05 6.05 6.05 6.14 -0.41 47 1 1 +1
30MAR27 37.00 P 0.00 0.00 0.00 6.65 -0.50 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.24 -0.53 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.86 -0.55 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.52 -0.56 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.21 -0.55 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.92 -0.54 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.67 -0.50 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.34 -0.51 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.07 -0.60 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.88 -0.51 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.65 -0.45 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.36 -0.63 48 0 0 0
TOTAL PUT 319 6,108 +137
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$ 79.00
13MAR26 49.00 C 0.00 0.00 0.00 30.03 +0.15 257 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 29.03 +0.15 247 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 26.53 +0.14 222 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 24.03 +0.14 199 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.53 +0.14 176 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 19.03 +0.14 154 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.53 +0.14 134 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 14.03 +0.14 113 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.53 +0.14 93 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 9.03 +0.23 74 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 6.53 +0.14 55 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 4.02 +0.03 32 0 0 0
13MAR26 77.50 C 1.59 1.59 1.59 1.63 +0.08 25 1 153 0
13MAR26 80.00 C 0.09 0.09 0.08 0.09 -0.08 17 14 1,661 -1
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 372 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 30.03 +0.15 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 29.71 +0.82 203 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 26.53 -0.57 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 24.04 +0.15 80 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 21.57 -0.32 87 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 19.61 +0.54 130 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 16.57 -0.26 66 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 14.04 -0.22 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 11.55 +0.15 39 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 9.33 +0.42 57 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 6.59 +0.02 29 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 4.27 +0.28 29 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 1.85 +0.12 17 0 30 0
20MAR26 80.00 C 0.33 0.33 0.28 0.34 +0.01 14 171 404 +150
20MAR26 82.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 42 0
20MAR26 85.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.12 -0.04 64 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.04 70 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.10 -0.04 76 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.04 81 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.04 86 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.04 90 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.04 93 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.26 -0.01 112 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.71 +0.82 138 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 26.77 -0.38 99 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.27 -0.32 89 0 2 0
30MAR26 57.50 C 21.40 21.57 21.40 21.77 -0.12 79 3 2 -1
30MAR26 60.00 C 18.82 19.08 18.82 19.61 +0.40 87 4 14 0
30MAR26 62.50 C 0.00 0.00 0.00 16.78 -0.10 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.29 +0.03 53 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.59 -0.17 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.33 +0.39 38 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 6.67 +0.10 22 0 25 0
30MAR26 75.00 C 4.23 4.23 4.23 4.27 +0.12 18 4 513 0
30MAR26 77.50 C 1.98 2.03 1.95 2.08 +0.03 15 34 1,182 -17
30MAR26 80.00 C 0.66 0.69 0.60 0.67 +0.01 14 1,196 7,683 -180
30MAR26 82.50 C 0.19 0.20 0.19 0.29 +0.05 18 105 6,327 -6
30MAR26 85.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 5,531 0
30MAR26 87.50 C 0.04 0.04 0.04 0.15 -0.04 28 25 4,205 -25
30MAR26 90.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 4,993 0
30MAR26 92.50 C 0.01 0.01 0.01 0.13 -0.04 39 50 8,380 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.04 48 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.04 55 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.04 59 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.04 62 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.04 64 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.26 -0.61 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.71 +0.04 83 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.95 -0.20 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.27 -0.44 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.77 -0.38 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.61 +0.10 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.19 +0.17 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.29 +0.03 27 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.97 +0.04 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.33 -0.07 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.92 +0.33 17 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.63 +0.06 15 0 383 0
29APR26 77.50 C 2.62 2.62 2.62 2.74 +0.12 15 3 942 -3
29APR26 80.00 C 1.31 1.31 1.31 1.29 +0.03 14 2 2,030 -2
29APR26 82.50 C 0.60 0.60 0.58 0.67 +0.06 15 270 3,256 +202
29APR26 85.00 C 0.28 0.29 0.28 0.38 +0.10 17 12 2,681 +12
29APR26 87.50 C 0.15 0.15 0.15 0.23 +0.04 19 150 2,245 0
29APR26 90.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 476 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 -0.04 39 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 30.58 -0.29 61 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.71 +0.04 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.95 -0.20 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.27 -0.44 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.82 -0.45 23 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.61 -0.11 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.35 +0.18 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.38 +0.04 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.30 +0.37 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.33 -0.35 0 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 7.23 -0.10 16 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.09 +0.11 15 0 907 0
28MAY26 77.50 C 3.00 3.00 3.00 3.13 +0.07 14 30 819 0
28MAY26 80.00 C 1.73 1.73 1.73 1.78 +0.05 14 6 1,086 -6
28MAY26 82.50 C 0.91 0.93 0.90 1.04 +0.09 15 201 1,201 +80
28MAY26 85.00 C 0.52 0.52 0.52 0.65 +0.10 16 32 723 -2
28MAY26 87.50 C 0.31 0.31 0.31 0.43 +0.10 18 9 626 -1
28MAY26 90.00 C 0.18 0.18 0.18 0.30 +0.09 19 218 370 +5
28MAY26 92.50 C 0.00 0.00 0.00 0.21 +0.04 21 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.16 0.00 22 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.04 27 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.62 -0.29 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.71 -0.24 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.11 -0.04 50 0 0 0
29JUN26 55.00 C 24.22 24.22 24.22 24.66 -0.20 47 15 15 +15
29JUN26 57.50 C 21.74 21.74 21.74 22.14 -0.13 41 19 79 +19
29JUN26 60.00 C 0.00 0.00 0.00 19.69 -0.03 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.35 +0.18 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.41 -0.22 18 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.30 +0.20 25 0 60 0
29JUN26 70.00 C 9.39 9.39 9.39 9.82 +0.14 21 30 366 +30
29JUN26 72.50 C 0.00 0.00 0.00 7.43 +0.10 18 0 178 0
29JUN26 75.00 C 4.90 4.94 4.89 5.20 +0.22 16 330 1,273 +240
29JUN26 77.50 C 0.00 0.00 0.00 3.25 +0.12 14 0 515 0
29JUN26 80.00 C 1.89 1.90 1.88 1.78 +0.05 13 35 1,712 -3
29JUN26 82.50 C 1.10 1.10 1.10 1.04 +0.09 14 31 1,644 +30
29JUN26 85.00 C 0.66 0.66 0.64 0.65 +0.10 15 63 4,431 +63
29JUN26 87.50 C 0.40 0.40 0.40 0.43 +0.10 17 30 1,870 +30
29JUN26 90.00 C 0.00 0.00 0.00 0.30 +0.09 18 0 2,801 0
29JUN26 92.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 0.00 21 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 30.62 -0.29 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.18 +0.23 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.62 +0.47 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.83 -0.03 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.14 -0.13 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.73 -0.01 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.38 +0.20 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.67 +0.04 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.30 +0.12 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.82 +0.10 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.55 -0.09 16 0 0 0
29SEP26 75.00 C 5.12 5.12 5.12 5.70 +0.30 16 30 527 +30
29SEP26 77.50 C 3.51 3.51 3.51 3.92 0.00 15 2 110 0
29SEP26 80.00 C 0.00 0.00 0.00 2.82 +0.08 16 0 2,273 0
29SEP26 82.50 C 1.65 1.65 1.65 2.11 +0.06 17 285 581 +98
29SEP26 85.00 C 1.15 1.15 1.15 1.62 +0.06 18 20 1,567 +20
29SEP26 87.50 C 0.00 0.00 0.00 1.27 +0.04 19 0 1,381 0
29SEP26 90.00 C 0.00 0.00 0.00 1.02 +0.04 20 0 3,040 0
29SEP26 92.50 C 0.00 0.00 0.00 0.82 +0.03 20 0 341 0
29SEP26 95.00 C 0.00 0.00 0.00 0.68 +0.03 21 0 1,263 0
29SEP26 97.50 C 0.00 0.00 0.00 0.57 +0.02 22 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.49 +0.02 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.42 +0.02 24 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 +0.03 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 +0.03 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.62 -0.29 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.18 +0.23 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.62 +0.38 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.03 +0.17 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.14 -0.16 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.73 -0.01 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.38 +0.20 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.67 +0.04 20 0 109 0
30DEC26 67.50 C 0.00 0.00 0.00 12.30 +0.12 19 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 9.82 -0.01 16 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 7.55 -0.09 14 0 60 0
30DEC26 75.00 C 5.30 5.31 5.30 5.70 +0.05 14 60 667 +60
30DEC26 77.50 C 0.00 0.00 0.00 4.32 +0.02 14 0 1,375 0
30DEC26 80.00 C 2.70 2.70 2.70 3.31 +0.07 15 3 917 0
30DEC26 82.50 C 1.99 1.99 1.99 2.58 +0.04 15 16 623 -16
30DEC26 85.00 C 1.50 1.50 1.50 2.04 +0.02 16 60 852 +60
30DEC26 87.50 C 0.00 0.00 0.00 1.62 0.00 17 0 2,726 0
30DEC26 90.00 C 0.00 0.00 0.00 1.30 -0.01 17 0 849 0
30DEC26 92.50 C 0.00 0.00 0.00 1.06 -0.02 18 0 450 0
30DEC26 95.00 C 0.00 0.00 0.00 0.87 -0.02 19 0 444 0
30DEC26 97.50 C 0.00 0.00 0.00 0.72 -0.03 19 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 0.51 -0.04 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 -0.03 22 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.04 +0.13 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.18 +0.23 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.62 +0.38 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.06 +0.20 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.14 -0.16 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.73 -0.01 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.38 +0.20 23 0 0 0
30MAR27 65.00 C 14.50 14.50 14.50 14.85 +0.22 19 2 2 +2
30MAR27 67.50 C 0.00 0.00 0.00 12.40 +0.22 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.82 -0.05 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.84 +0.20 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.18 +0.14 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.91 +0.13 14 0 185 0
30MAR27 80.00 C 3.40 3.40 3.40 3.87 +0.12 14 2 42 +2
30MAR27 82.50 C 0.00 0.00 0.00 3.22 +0.15 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.70 +0.17 16 0 70 0
30MAR27 87.50 C 1.60 1.60 1.60 2.30 +0.20 17 1 211 +1
30MAR27 90.00 C 0.00 0.00 0.00 2.00 +0.22 18 0 3 0
30MAR27 92.50 C 0.00 0.00 0.00 1.73 +0.21 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.55 +0.24 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.39 +0.25 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.25 +0.23 21 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.16 +0.26 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.08 +0.26 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 +0.25 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.95 +0.27 24 0 0 0
TOTAL CALL 3,574 116,483 +886
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
13MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 299 0
13MAR26 77.50 P 0.06 0.06 0.05 0.17 -0.10 29 52 975 -9
13MAR26 80.00 P 1.08 1.08 1.08 1.09 -0.23 17 9 149 -5
13MAR26 82.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 11.18 -0.02 114 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 13.50 -0.20 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 16.00 -0.20 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 18.50 -0.20 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.00 -0.20 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 23.50 -0.20 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 26.00 -0.20 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 28.50 -0.20 0 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 31.00 -0.20 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 549 0
20MAR26 77.50 P 0.24 0.24 0.20 0.35 -0.05 18 16 351 +1
20MAR26 80.00 P 1.43 1.43 1.37 1.25 -0.18 13 7 7 +6
20MAR26 82.50 P 0.00 0.00 0.00 3.62 -0.17 22 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 6.12 -0.17 33 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 8.88 -0.26 55 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 11.46 +0.06 68 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 13.52 -0.18 48 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 16.16 -0.30 70 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 18.54 -0.46 65 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 21.20 -0.34 89 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 24.00 -0.09 115 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 26.07 -0.30 90 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 28.79 -0.41 117 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 31.33 -0.43 127 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 904 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.05 21 0 938 0
30MAR26 75.00 P 0.14 0.14 0.12 0.16 -0.11 18 30 5,086 +26
30MAR26 77.50 P 0.53 0.53 0.44 0.53 -0.15 16 311 9,630 +233
30MAR26 80.00 P 1.64 1.74 1.63 1.55 -0.14 14 238 7,675 -209
30MAR26 82.50 P 3.65 4.50 3.65 3.62 -0.22 16 299 4,294 -274
30MAR26 85.00 P 0.00 0.00 0.00 6.12 -0.17 23 0 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 8.88 -0.26 38 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 11.46 +0.06 48 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 13.53 -0.17 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.16 -0.30 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.54 -0.46 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.20 -0.34 63 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.00 -0.09 80 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.07 -0.30 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.79 -0.41 82 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.33 -0.43 89 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.53 -0.17 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.03 -0.17 76 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.87 +0.17 104 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.04 -0.95 84 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 389 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 825 0
29APR26 72.50 P 0.15 0.15 0.15 0.16 -0.07 17 10 1,037 0
29APR26 75.00 P 0.34 0.34 0.34 0.42 -0.10 15 10 2,080 0
29APR26 77.50 P 0.97 0.97 0.87 0.96 -0.15 14 74 6,330 +36
29APR26 80.00 P 2.15 2.20 1.99 2.02 -0.20 13 52 1,334 +52
29APR26 82.50 P 4.00 4.00 3.80 3.85 -0.15 14 31 1,978 +30
29APR26 85.00 P 0.00 0.00 0.00 6.20 -0.11 17 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 8.88 -0.26 25 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 11.46 +0.06 31 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 13.88 +0.18 34 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.41 -0.05 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.84 -0.16 41 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.61 +0.07 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.00 -0.09 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.07 -0.34 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.79 -0.41 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.33 -0.43 58 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.53 -0.17 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.00 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 -0.04 18 0 249 0
28MAY26 70.00 P 0.10 0.10 0.10 0.15 -0.05 17 10 197 +10
28MAY26 72.50 P 0.00 0.00 0.00 0.32 -0.08 16 0 748 0
28MAY26 75.00 P 0.53 0.53 0.53 0.67 -0.10 15 20 1,529 0
28MAY26 77.50 P 1.29 1.29 1.27 1.28 -0.11 14 104 2,398 -50
28MAY26 80.00 P 2.47 2.47 2.43 2.33 -0.08 13 42 671 +41
28MAY26 82.50 P 4.19 4.19 4.08 4.08 -0.11 14 32 1,699 -2
28MAY26 85.00 P 0.00 0.00 0.00 6.26 -0.10 15 0 272 0
28MAY26 87.50 P 0.00 0.00 0.00 8.92 -0.22 21 0 170 0
28MAY26 90.00 P 0.00 0.00 0.00 11.46 -0.09 26 0 123 -87
28MAY26 92.50 P 0.00 0.00 0.00 13.88 +0.18 28 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.41 -0.05 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.89 -0.11 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.61 -0.22 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.00 -0.09 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.78 +0.37 50 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.79 -0.41 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.33 -0.43 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 102 0
29JUN26 62.50 P 0.06 0.06 0.06 0.06 +0.02 18 30 532 +30
29JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.04 18 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 +0.07 17 0 415 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 +0.06 16 0 4,664 0
29JUN26 72.50 P 0.58 0.58 0.58 0.91 +0.04 15 2 4,791 +2
29JUN26 75.00 P 1.26 1.26 1.26 1.57 -0.03 14 4 2,858 +4
29JUN26 77.50 P 2.36 2.38 2.31 2.58 -0.12 13 19 5,536 -19
29JUN26 80.00 P 0.00 0.00 0.00 4.02 -0.19 11 10 3,717 +10
29JUN26 82.50 P 0.00 0.00 0.00 6.07 -0.10 12 0 2,735 0
29JUN26 85.00 P 0.00 0.00 0.00 8.72 +0.38 17 0 1,415 0
29JUN26 87.50 P 0.00 0.00 0.00 11.10 +0.47 19 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 13.55 +0.56 21 0 324 0
29JUN26 92.50 P 0.00 0.00 0.00 15.61 +0.23 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.03 +0.25 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.62 +0.40 15 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.68 +0.08 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.49 +0.43 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 28.04 +0.50 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.68 -0.34 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.80 +0.30 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.32 +0.34 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.93 +0.46 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.54 +0.07 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.84 +0.41 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.03 15 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.07 15 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.14 14 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.22 14 0 216 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 -0.30 14 0 116 0
29SEP26 70.00 P 1.00 1.00 1.00 0.87 -0.32 15 10 1,585 0
29SEP26 72.50 P 1.72 1.72 1.66 1.61 -0.26 15 14 1,120 +6
29SEP26 75.00 P 0.00 0.00 0.00 2.65 -0.30 16 0 2,883 0
29SEP26 77.50 P 4.20 4.27 4.20 4.00 -0.24 16 3 1,007 0
29SEP26 80.00 P 5.94 5.94 5.94 5.62 -0.13 17 1 3,961 +1
29SEP26 82.50 P 0.00 0.00 0.00 7.58 -0.15 18 0 1,075 0
29SEP26 85.00 P 0.00 0.00 0.00 9.71 -0.08 20 0 297 0
29SEP26 87.50 P 0.00 0.00 0.00 11.96 -0.16 21 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.30 +0.03 23 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.69 -0.18 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 19.14 -0.17 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.55 +0.34 28 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.10 +0.24 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.61 +0.56 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.00 -0.07 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.47 -0.01 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.71 -0.66 35 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.60 -0.39 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.29 +0.25 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.86 -0.79 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.10 +0.75 45 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.03 12 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.07 12 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.11 12 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 -0.17 13 0 828 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 -0.25 13 0 448 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 -0.26 14 0 2,041 0
30DEC26 72.50 P 2.04 2.04 2.04 1.83 -0.28 14 2 778 +2
30DEC26 75.00 P 0.00 0.00 0.00 2.91 -0.25 15 2 1,488 0
30DEC26 77.50 P 0.00 0.00 0.00 4.26 -0.19 15 2 1,730 +2
30DEC26 80.00 P 6.27 6.27 6.27 5.86 -0.14 16 1 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 7.75 -0.16 17 0 581 0
30DEC26 85.00 P 0.00 0.00 0.00 9.81 +0.02 18 0 667 0
30DEC26 87.50 P 0.00 0.00 0.00 12.00 -0.20 19 0 76 0
30DEC26 90.00 P 14.74 14.74 14.74 14.30 -0.20 20 17 25 +17
30DEC26 92.50 P 0.00 0.00 0.00 16.69 -0.19 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.14 -0.17 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.55 +0.19 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.10 -0.11 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.61 -0.02 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.00 -0.07 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.58 -0.22 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.99 -0.38 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.66 +0.13 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.29 +0.25 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.86 -0.79 31 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 0.00 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 -0.01 13 0 14 0
30MAR27 62.50 P 0.36 0.36 0.36 0.22 -0.02 13 2 7 +2
30MAR27 65.00 P 0.00 0.00 0.00 0.45 -0.03 13 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 -0.03 14 0 20 0
30MAR27 70.00 P 1.57 1.57 1.55 1.40 -0.06 14 6 66 +6
30MAR27 72.50 P 2.37 2.37 2.37 2.21 -0.06 14 3 66 +3
30MAR27 75.00 P 0.00 0.00 0.00 3.26 -0.06 14 0 312 0
30MAR27 77.50 P 4.92 4.92 4.90 4.55 -0.07 15 11 35 +11
30MAR27 80.00 P 6.48 6.48 6.48 6.08 -0.08 15 2 18 +2
30MAR27 82.50 P 8.43 8.43 8.43 8.01 -0.07 16 2 4 +2
30MAR27 85.00 P 0.00 0.00 0.00 10.10 -0.05 17 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 12.31 +0.08 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.61 -0.03 20 0 43 0
30MAR27 92.50 P 0.00 0.00 0.00 16.86 -0.02 21 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 19.14 -0.27 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.83 -0.02 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.30 +0.09 26 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.61 -0.02 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.00 -0.07 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.81 +0.01 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.99 -0.38 30 0 20 0
TOTAL PUT 1,490 117,499 -120
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$ 7.74
30MAR26 5.00 C 0.00 0.00 0.00 2.79 +0.03 122 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.57 +0.07 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.31 +0.05 109 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.00 -0.01 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.80 +0.04 82 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.54 +0.03 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.29 +0.03 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.02 +0.02 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 0.00 27 0 139 0
30MAR26 7.25 C 0.00 0.00 0.00 0.55 +0.05 31 0 235 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 654 0
30MAR26 7.75 C 0.21 0.21 0.19 0.19 0.00 26 30 920 0
30MAR26 8.00 C 0.12 0.12 0.09 0.10 0.00 28 1,258 4,206 +1,228
30MAR26 8.25 C 0.06 0.06 0.05 0.04 -0.01 27 5 530 +1
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 795 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.84 +0.07 89 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.57 +0.04 75 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.33 +0.05 70 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.07 +0.04 60 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.80 +0.02 48 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.56 +0.03 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.03 -0.01 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.83 +0.04 28 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.63 +0.05 27 0 227 0
29APR26 7.50 C 0.46 0.46 0.43 0.43 0.00 24 44 795 +30
29APR26 7.75 C 0.28 0.28 0.28 0.30 +0.01 25 2 685 +2
29APR26 8.00 C 0.21 0.21 0.19 0.19 0.00 25 37 2,004 +13
29APR26 8.25 C 0.14 0.14 0.14 0.12 +0.01 25 1 2,071 0
29APR26 8.50 C 0.07 0.07 0.07 0.07 0.00 25 15 623 +10
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 25 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 28 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.84 +0.05 68 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.58 +0.04 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.33 +0.04 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.08 +0.04 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.80 +0.02 35 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.58 +0.03 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.83 -0.03 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.65 +0.02 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.52 +0.01 25 0 644 0
28MAY26 7.75 C 0.00 0.00 0.00 0.36 -0.01 24 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.26 0.00 24 0 933 0
28MAY26 8.25 C 0.00 0.00 0.00 0.18 0.00 24 0 12 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 0.00 25 0 343 0
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 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.02 0.02 0.02 0.01 0.00 27 2 7 +2
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 2.84 +0.05 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.58 +0.04 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.33 +0.04 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.09 +0.05 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.80 0.00 32 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.02 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 +0.02 28 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 -0.04 20 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 +0.02 23 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 0.00 24 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 0.00 24 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 0.00 24 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 -0.01 24 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 0.00 24 0 619 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 712 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 34 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.84 +0.05 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.59 +0.04 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.33 +0.03 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.09 +0.04 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 -0.02 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 +0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.02 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.01 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 +0.01 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 +0.02 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.02 25 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.02 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 +0.02 25 0 160 0
29SEP26 8.25 C 0.30 0.30 0.30 0.36 +0.01 25 3 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 +0.01 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 0.00 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +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 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.84 +0.03 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 +0.04 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.03 32 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.09 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 0.00 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 +0.01 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 +0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 +0.04 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 +0.04 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.03 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 +0.04 24 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.03 24 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.03 24 0 73 0
30DEC26 8.25 C 0.39 0.39 0.39 0.46 +0.03 24 1 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.03 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.02 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 +0.02 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 26 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 2.59 +0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 +0.03 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.09 +0.03 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.82 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.62 +0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.44 +0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.28 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 +0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 +0.02 24 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 +0.01 24 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 +0.01 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 0.00 0.00 0.00 0.25 -0.01 24 0 9 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
TOTAL CALL 1,398 34,661 +1,286
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 456 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 992 0
30MAR26 7.25 P 0.04 0.04 0.04 0.04 0.00 28 201 1,046 -31
30MAR26 7.50 P 0.08 0.08 0.08 0.08 -0.02 25 11 730 +11
30MAR26 7.75 P 0.17 0.18 0.17 0.19 -0.02 26 22 1,749 0
30MAR26 8.00 P 0.32 0.32 0.32 0.35 -0.01 27 2 840 0
30MAR26 8.25 P 0.00 0.00 0.00 0.56 -0.01 31 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.77 -0.05 27 0 705 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 -0.03 0 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.26 -0.03 0 0 71 0
30MAR26 9.25 P 0.00 0.00 0.00 1.51 -0.03 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.26 -0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.76 -0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.26 -0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.77 -0.02 116 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.26 -0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.76 -0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.26 -0.03 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 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 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 26 0 437 0
29APR26 7.25 P 0.08 0.09 0.08 0.09 -0.01 24 20 720 +15
29APR26 7.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 372 0
29APR26 7.75 P 0.00 0.00 0.00 0.28 -0.01 25 0 753 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.59 -0.02 24 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 0.00 28 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.06 -0.02 31 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.30 +0.01 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 -0.02 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.79 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 0.00 25 0 214 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 309 0
28MAY26 7.25 P 0.14 0.14 0.13 0.14 -0.01 24 102 1,051 +50
28MAY26 7.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 706 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.01 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 -0.02 24 0 1,067 0
28MAY26 8.25 P 0.00 0.00 0.00 0.66 0.00 25 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.86 +0.02 26 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 -0.05 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.30 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.55 +0.01 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.79 0.00 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.28 -0.01 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 119 0
29JUN26 7.00 P 0.14 0.14 0.14 0.14 -0.02 23 50 759 +50
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.03 23 0 825 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 -0.03 22 0 299 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.03 22 0 458 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 -0.02 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 0.97 -0.03 22 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.17 -0.04 20 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 -0.04 15 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.01 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.87 -0.02 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 -0.01 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.34 -0.02 0 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.81 -0.03 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 +0.05 48 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.89 +0.06 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.27 -0.06 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.86 +0.03 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 +0.03 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.36 +0.05 59 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 25 0 80 0
29SEP26 6.50 P 0.14 0.14 0.14 0.14 -0.01 25 30 123 +30
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 26 0 153 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.01 26 0 1,140 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.01 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 -0.01 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 -0.02 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 -0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 -0.02 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.02 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.02 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 -0.03 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 -0.03 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.25 -0.02 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 -0.03 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.47 -0.03 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 -0.02 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.01 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.00 +0.01 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.45 -0.06 50 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.98 +0.02 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.50 +0.04 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.99 +0.04 62 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 0.00 24 0 46 0
30DEC26 6.75 P 0.26 0.27 0.26 0.28 +0.01 25 3 141 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.01 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.01 25 0 32 0
30DEC26 8.00 P 0.95 0.95 0.95 0.88 0.00 26 4 217 -4
30DEC26 8.25 P 0.00 0.00 0.00 1.04 0.00 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 0.00 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 -0.01 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 0.00 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 -0.02 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 -0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 -0.02 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 -0.03 35 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.98 -0.03 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.49 -0.03 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 0.00 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 24 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.01 24 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 0.00 24 0 295 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 0.00 25 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 -0.01 25 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.02 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 -0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 -0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.08 -0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 -0.02 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 -0.02 28 0 0 0
TOTAL PUT 445 26,975 +124
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 0.00 103 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.18 0.00 96 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.93 0.00 88 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.69 +0.01 106 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.43 0.00 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.18 0.00 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.93 0.00 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 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.18 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.02 +0.09 96 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.69 +0.01 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.47 +0.04 66 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.22 +0.04 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.68 -0.02 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.46 +0.01 38 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.99 -0.01 33 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 54 0
30MAR26 11.50 C 0.27 0.27 0.27 0.26 -0.01 27 14 117 +14
30MAR26 12.00 C 0.12 0.12 0.12 0.10 -0.01 28 24 504 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,315 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 476 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.02 +0.02 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.71 +0.01 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.50 +0.04 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.26 +0.03 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.96 +0.02 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.77 -0.01 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.47 -0.07 21 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.09 -0.01 28 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 0.00 26 0 37 0
29APR26 12.00 C 0.23 0.23 0.23 0.24 0.00 26 100 226 -74
29APR26 12.50 C 0.00 0.00 0.00 0.12 0.00 26 0 433 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 0.00 27 0 454 0
29APR26 13.50 C 0.04 0.04 0.03 0.03 0.00 28 200 244 +175
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 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 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.02 +0.02 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.72 -0.02 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.50 0.00 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.30 +0.03 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.77 -0.03 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.54 -0.06 24 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.18 0.00 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.83 0.00 27 0 0 0
28MAY26 11.50 C 0.57 0.57 0.57 0.55 +0.01 26 15 21 0
28MAY26 12.00 C 0.35 0.36 0.35 0.34 0.00 26 12 600 +12
28MAY26 12.50 C 0.00 0.00 0.00 0.20 0.00 25 0 579 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 0.00 26 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 223 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.59 +0.09 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.25 +0.01 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.02 +0.02 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.77 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.56 +0.02 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.33 +0.02 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.86 0.00 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.64 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.23 0.00 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.89 0.00 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 0.00 25 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 0.00 25 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 0.00 25 0 250 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 0.00 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 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 33 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.25 -0.01 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.06 +0.03 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 -0.01 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.60 +0.06 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.37 +0.06 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.06 -0.03 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 -0.01 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.72 +0.04 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 -0.03 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.04 +0.04 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 +0.01 27 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 0.00 26 0 628 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 0.00 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 0.00 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 0.00 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 3.06 +0.02 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.78 -0.03 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.63 +0.05 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.41 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.13 -0.08 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.93 -0.08 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.72 -0.10 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.40 -0.09 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 -0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 0.00 26 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 0.00 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.01 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 0.00 26 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 26 0 30 0
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 0.07 -0.01 26 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 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.81 -0.03 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.63 0.00 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 -0.01 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.17 -0.06 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.99 -0.04 24 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 1.53 -0.01 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.27 -0.04 25 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 26 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 0.00 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
TOTAL CALL 365 13,785 +127
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 32 0 509 0
30MAR26 10.50 P 0.04 0.04 0.04 0.03 -0.01 28 25 289 0
30MAR26 11.00 P 0.11 0.11 0.11 0.12 -0.01 28 3 818 0
30MAR26 11.50 P 0.32 0.32 0.32 0.31 -0.02 26 10 1,066 +10
30MAR26 12.00 P 0.00 0.00 0.00 0.65 -0.02 26 0 1,149 0
30MAR26 12.50 P 0.00 0.00 0.00 1.10 -0.01 28 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 286 0
30MAR26 13.50 P 0.00 0.00 0.00 2.11 +0.02 48 0 0 -3
30MAR26 14.00 P 0.00 0.00 0.00 2.66 +0.07 68 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.10 +0.01 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.67 +0.08 87 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.11 +0.02 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.61 +0.02 84 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.09 0.00 79 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.67 +0.08 115 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.08 -0.01 0 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 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 26 0 40 0
29APR26 11.00 P 0.23 0.24 0.23 0.24 -0.01 26 110 231 +13
29APR26 11.50 P 0.44 0.44 0.42 0.45 -0.01 25 76 434 0
29APR26 12.00 P 0.79 0.79 0.79 0.75 -0.01 24 30 692 -30
29APR26 12.50 P 1.10 1.10 1.10 1.16 -0.04 26 27 547 0
29APR26 13.00 P 0.00 0.00 0.00 1.59 -0.06 23 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.11 +0.01 32 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.66 +0.07 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.10 +0.01 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.67 0.00 56 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.11 -0.05 51 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.61 -0.08 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.09 0.00 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.67 +0.08 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.18 0.00 80 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 0.00 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 10.00 P 0.09 0.09 0.09 0.08 0.00 25 5 20 +5
28MAY26 10.50 P 0.00 0.00 0.00 0.18 0.00 26 0 100 0
28MAY26 11.00 P 0.30 0.30 0.30 0.32 -0.01 25 4 182 +4
28MAY26 11.50 P 0.56 0.56 0.56 0.54 -0.02 24 1 69 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.85 0.00 25 0 729 0
28MAY26 12.50 P 0.00 0.00 0.00 1.20 -0.03 24 0 570 0
28MAY26 13.00 P 0.00 0.00 0.00 1.63 -0.02 24 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.16 +0.04 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.66 +0.05 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.17 +0.08 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.67 0.00 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.11 -0.05 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.61 -0.08 46 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.13 +0.04 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.67 +0.08 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.18 0.00 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 25 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 0.00 25 0 97 0
29JUN26 10.50 P 0.33 0.33 0.33 0.34 -0.01 24 8 183 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 0.00 23 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.14 0.00 23 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.52 0.00 21 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.94 +0.01 19 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.75 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.18 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 0.00 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 0.00 27 0 8 0
29SEP26 9.75 P 0.32 0.32 0.32 0.32 0.00 27 4 4 +4
29SEP26 10.00 P 0.00 0.00 0.00 0.40 0.00 27 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 -0.01 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 -0.01 27 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.41 -0.04 27 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.77 -0.05 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 -0.05 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.57 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.04 -0.03 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.52 -0.04 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 0.00 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 -0.01 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.95 +0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.43 -0.01 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.93 +0.01 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.41 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 0.00 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 0.00 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 -0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 0.00 27 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 0.00 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 -0.02 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 -0.02 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 +0.01 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.27 -0.06 26 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.72 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.17 +0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.60 +0.02 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.01 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 +0.07 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.97 +0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.43 -0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 +0.02 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.42 -0.01 32 0 0 0
30MAR27 8.50 P 0.19 0.19 0.19 0.20 +0.01 26 20 20 +20
30MAR27 8.75 P 0.00 0.00 0.00 0.24 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 0.00 26 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 -0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.33 -0.01 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.65 -0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.03 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.40 0.00 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.81 +0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.22 0.00 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 +0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.12 +0.06 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.57 +0.06 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.02 +0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.49 +0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 +0.03 30 0 0 0
TOTAL PUT 323 14,756 +24
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$ 60.05
30MAR26 30.00 C 0.00 0.00 0.00 30.09 -0.13 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.09 +0.05 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.09 +0.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.09 +0.04 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.15 +0.10 112 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.10 +0.05 78 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.10 +0.05 71 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.10 -0.10 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.10 +0.05 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.10 +0.04 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.10 +0.04 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.11 +0.05 59 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.11 -0.17 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.11 +0.05 49 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 16.11 +0.05 42 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 15.11 +0.05 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 14.11 +0.04 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 13.11 +0.04 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 12.12 +0.05 37 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 11.12 +0.04 33 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 10.13 +0.04 34 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 7.69 +0.08 33 0 1,384 0
30MAR26 55.00 C 5.78 5.78 5.78 5.48 +0.08 36 2 893 0
30MAR26 57.50 C 3.38 3.38 3.38 3.46 +0.06 34 24 963 -24
30MAR26 60.00 C 2.05 2.11 1.76 1.86 -0.02 32 172 2,017 +32
30MAR26 62.50 C 1.01 1.05 0.86 0.90 -0.04 33 117 1,521 -58
30MAR26 65.00 C 0.49 0.49 0.42 0.37 -0.06 33 29 1,291 +7
30MAR26 67.50 C 0.18 0.18 0.18 0.13 -0.04 33 1 995 -1
30MAR26 70.00 C 0.07 0.07 0.07 0.04 -0.02 33 20 913 +20
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 806 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.74 +0.46 72 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.20 +0.14 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.60 +0.54 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.67 +0.50 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.12 -0.06 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.11 -0.42 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.63 +0.44 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.19 -0.04 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 10.34 -0.01 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.30 +0.25 36 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 6.10 +0.07 32 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 4.30 +0.08 31 0 772 0
29APR26 60.00 C 2.88 2.88 2.73 2.82 +0.01 30 12 867 0
29APR26 62.50 C 0.00 0.00 0.00 1.78 -0.03 30 0 397 0
29APR26 65.00 C 1.20 1.20 1.04 1.07 -0.06 31 30 1,192 +16
29APR26 67.50 C 0.00 0.00 0.00 0.60 -0.05 30 0 405 0
29APR26 70.00 C 0.46 0.46 0.46 0.31 -0.04 30 10 425 +10
29APR26 72.50 C 0.22 0.22 0.20 0.16 -0.02 30 35 916 -15
29APR26 75.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 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 15.67 +0.38 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.35 +0.03 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.39 -0.14 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.63 +0.24 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.85 +0.43 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.58 +0.04 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.30 -0.33 28 0 0 0
28MAY26 55.00 C 6.39 6.55 6.39 6.53 +0.13 31 62 164 +62
28MAY26 57.50 C 0.00 0.00 0.00 4.82 +0.08 30 0 27 0
28MAY26 60.00 C 3.61 3.61 3.47 3.44 +0.04 30 59 109 +1
28MAY26 62.50 C 2.54 2.54 2.44 2.41 0.00 30 41 371 +30
28MAY26 65.00 C 0.00 0.00 0.00 1.58 -0.07 30 0 248 0
28MAY26 67.50 C 0.00 0.00 0.00 1.01 -0.06 30 0 756 0
28MAY26 70.00 C 0.00 0.00 0.00 0.62 -0.05 30 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 193 0
28MAY26 77.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 0.00 31 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 25.24 +0.05 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.12 -0.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.10 -0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.23 +0.02 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.10 -0.34 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.13 -0.33 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.11 -0.01 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.74 +0.46 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.82 +0.57 52 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.60 +0.33 44 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.67 +0.38 43 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.35 +0.03 28 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 13.39 -0.14 28 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 12.84 +0.44 38 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.85 +0.43 36 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.58 -0.01 28 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 8.77 +0.07 33 0 189 0
29JUN26 55.00 C 6.58 6.58 6.58 6.61 +0.03 29 30 419 +30
29JUN26 57.50 C 5.15 5.15 5.15 5.04 +0.07 30 30 92 -5
29JUN26 60.00 C 0.00 0.00 0.00 3.72 +0.05 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 2.67 +0.08 30 0 422 0
29JUN26 65.00 C 0.00 0.00 0.00 1.86 -0.02 30 0 2,174 0
29JUN26 67.50 C 0.00 0.00 0.00 1.26 -0.07 30 0 1,654 0
29JUN26 70.00 C 1.00 1.00 1.00 0.84 -0.06 30 2 516 0
29JUN26 72.50 C 0.00 0.00 0.00 0.54 -0.05 29 0 120 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 19.16 -0.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.74 +0.46 43 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.82 +0.22 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.60 +0.33 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.67 +0.22 35 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.35 -0.09 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.39 -0.14 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.84 +0.26 31 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.15 +0.48 32 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 10.95 +0.33 28 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.77 0.00 26 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 7.48 +0.23 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 6.06 +0.32 29 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.53 -0.04 27 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 3.55 -0.05 27 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 2.76 -0.05 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.15 -0.02 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.69 -0.01 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.28 -0.04 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.96 -0.04 28 0 68 0
29SEP26 77.50 C 0.00 0.00 0.00 0.70 -0.03 28 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.51 -0.03 28 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 18.74 +0.45 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.82 +0.22 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.60 +0.13 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.67 +0.22 29 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.59 -0.01 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.39 -0.14 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.86 +0.28 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.15 +0.40 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.00 -0.02 24 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 9.75 +0.06 28 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.72 -0.08 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 6.40 -0.09 25 0 17 0
30DEC26 60.00 C 5.11 5.11 5.06 5.26 -0.10 25 60 89 +48
30DEC26 62.50 C 4.16 4.16 4.12 4.29 -0.10 26 60 137 +60
30DEC26 65.00 C 0.00 0.00 0.00 3.46 -0.10 26 0 855 0
30DEC26 67.50 C 0.00 0.00 0.00 2.77 -0.09 26 0 36 0
30DEC26 70.00 C 2.32 2.32 2.32 2.27 -0.04 26 2 22 +2
30DEC26 72.50 C 0.00 0.00 0.00 1.86 -0.03 27 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.45 -0.08 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.13 -0.08 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.80 -0.02 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.97 -0.02 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.16 -0.05 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.41 -0.05 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.67 -0.05 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.96 -0.07 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.31 -0.09 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.83 -0.10 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.53 -0.12 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.38 -0.12 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.36 -0.12 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.46 -0.13 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.73 -0.13 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.09 -0.12 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.53 -0.12 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.09 -0.11 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.70 -0.09 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.39 -0.09 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.13 -0.08 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.91 -0.08 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.06 26 0 0 0
TOTAL CALL 798 35,679 +215
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 351 0
30MAR26 50.00 P 0.10 0.10 0.10 0.01 -0.01 33 30 1,047 0
30MAR26 52.50 P 0.20 0.20 0.18 0.06 -0.03 33 76 1,779 -64
30MAR26 55.00 P 0.36 0.40 0.36 0.25 -0.07 32 66 1,468 +36
30MAR26 57.50 P 0.70 0.87 0.70 0.76 -0.12 33 237 1,359 +35
30MAR26 60.00 P 1.67 1.72 1.60 1.71 -0.20 32 104 1,353 +68
30MAR26 62.50 P 3.09 3.38 3.09 3.35 -0.15 34 63 1,406 +30
30MAR26 65.00 P 0.00 0.00 0.00 5.25 -0.26 32 1 731 0
30MAR26 67.50 P 0.00 0.00 0.00 7.52 -0.08 32 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.20 0.00 50 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 12.74 +0.24 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.18 -0.01 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.45 -0.05 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.95 -0.05 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.45 -0.05 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.95 -0.05 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.45 -0.05 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.95 -0.05 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 76 0
29APR26 46.00 P 0.08 0.08 0.08 0.02 -0.01 31 2 27 +2
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 90 0
29APR26 50.00 P 0.27 0.27 0.27 0.13 -0.02 31 2 209 0
29APR26 52.50 P 0.00 0.00 0.00 0.34 -0.05 30 0 405 0
29APR26 55.00 P 0.84 0.84 0.84 0.78 -0.08 31 4 399 +4
29APR26 57.50 P 0.00 0.00 0.00 1.51 -0.12 30 0 764 0
29APR26 60.00 P 0.00 0.00 0.00 2.55 -0.19 30 0 865 0
29APR26 62.50 P 0.00 0.00 0.00 4.05 -0.19 30 0 539 0
29APR26 65.00 P 0.00 0.00 0.00 5.83 -0.09 30 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 7.84 +0.04 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.23 +0.03 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.74 +0.19 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.18 -0.01 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.45 -0.05 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.95 -0.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.45 -0.05 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.95 -0.05 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.45 -0.05 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.95 -0.05 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 103 0
28MAY26 49.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 90 0
28MAY26 50.00 P 0.58 0.58 0.58 0.48 -0.05 30 30 90 -15
28MAY26 52.50 P 0.97 1.01 0.93 0.95 -0.08 30 122 141 +32
28MAY26 55.00 P 1.60 1.60 1.60 1.67 -0.09 30 2 137 +2
28MAY26 57.50 P 0.00 0.00 0.00 2.61 -0.15 29 0 222 0
28MAY26 60.00 P 3.98 3.98 3.98 3.91 -0.22 29 3 231 +3
28MAY26 62.50 P 0.00 0.00 0.00 5.52 -0.22 29 0 349 0
28MAY26 65.00 P 0.00 0.00 0.00 7.39 -0.36 29 0 280 0
28MAY26 67.50 P 0.00 0.00 0.00 9.65 -0.19 32 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 11.31 -0.79 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.16 -0.30 34 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.85 -0.62 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.65 +0.19 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.90 -0.40 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.06 -0.70 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.23 -0.14 38 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.61 -0.09 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.13 +0.38 36 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 0.00 32 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 -0.04 29 0 154 0
29JUN26 48.00 P 0.54 0.54 0.54 0.45 -0.05 30 30 173 0
29JUN26 49.00 P 0.66 0.66 0.66 0.59 -0.06 29 30 254 0
29JUN26 50.00 P 0.80 0.80 0.80 0.76 -0.07 30 30 325 0
29JUN26 52.50 P 1.28 1.35 1.28 1.33 -0.09 30 115 331 +46
29JUN26 55.00 P 0.00 0.00 0.00 2.08 -0.13 29 0 149 0
29JUN26 57.50 P 3.03 3.03 3.03 3.08 -0.18 29 2 144 0
29JUN26 60.00 P 4.40 4.40 4.40 4.40 -0.23 29 15 492 0
29JUN26 62.50 P 0.00 0.00 0.00 6.01 -0.20 29 0 404 0
29JUN26 65.00 P 0.00 0.00 0.00 7.84 -0.11 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.08 +0.02 32 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.29 +0.19 34 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.16 -0.52 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.85 +0.38 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.85 -0.07 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.27 -0.06 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.71 -0.06 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.23 -0.14 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.64 -0.06 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.13 -0.04 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 -0.03 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 -0.04 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.19 -0.05 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.44 -0.05 28 0 48 0
29SEP26 52.50 P 0.00 0.00 0.00 2.17 -0.06 29 0 11 0
29SEP26 55.00 P 3.17 3.17 3.17 3.10 -0.08 29 2 273 -2
29SEP26 57.50 P 0.00 0.00 0.00 4.26 -0.08 29 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 5.62 -0.09 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 7.19 -0.09 29 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 8.94 +0.19 30 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 10.56 -0.38 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.90 -0.09 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.07 -0.08 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.35 -0.08 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.13 -0.07 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.47 -0.06 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.85 -0.06 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.26 -0.11 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.70 -0.06 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.15 -0.06 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 -0.04 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 -0.06 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 -0.06 26 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 0.90 -0.08 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.10 -0.08 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 1.30 -0.08 27 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.54 -0.10 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.80 -0.10 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 2.59 -0.12 27 0 252 0
30DEC26 55.00 P 3.58 3.59 3.58 3.56 -0.14 27 2 93 +2
30DEC26 57.50 P 4.80 4.80 4.80 4.73 -0.15 27 30 94 +30
30DEC26 60.00 P 0.00 0.00 0.00 6.10 -0.15 27 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.64 -0.15 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.34 -0.15 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.19 -0.15 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.20 -0.15 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.33 -0.13 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.54 -0.09 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.81 -0.14 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.57 -0.10 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.92 -0.08 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.31 -0.08 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.73 -0.07 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.17 -0.07 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.06 -0.09 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.25 -0.09 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.46 -0.10 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.71 -0.10 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.96 -0.11 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.25 -0.12 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.06 -0.14 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.06 -0.14 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.23 -0.15 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.55 -0.17 26 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.02 -0.17 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.63 -0.17 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.41 -0.16 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.29 -0.15 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.33 -0.13 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.54 -0.09 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.81 -0.14 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.78 -0.12 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.09 -0.10 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.43 -0.10 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.82 -0.08 26 0 0 0
TOTAL PUT 998 26,746 +209
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$ 47.48
30MAR26 20.00 C 0.00 0.00 0.00 27.51 -0.38 125 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.51 -0.38 113 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.51 -0.38 97 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.51 -0.38 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.51 -0.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.51 -0.39 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.51 -0.39 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.52 -0.38 85 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.53 -0.37 90 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.54 -0.36 90 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.52 -0.38 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.54 -0.36 78 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.52 -0.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.54 -0.37 66 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.55 -0.36 64 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.55 -0.36 59 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.55 -0.36 54 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 10.53 -0.38 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.56 -0.30 46 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.48 -0.44 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.54 -0.38 30 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.55 -0.38 29 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.58 -0.29 30 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.63 -0.32 29 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.75 -0.30 30 0 157 0
30MAR26 45.00 C 0.00 0.00 0.00 2.83 -0.33 27 0 237 0
30MAR26 46.00 C 2.41 2.41 2.37 2.16 -0.30 29 30 221 0
30MAR26 47.00 C 0.00 0.00 0.00 1.54 -0.27 29 0 141 0
30MAR26 48.00 C 0.00 0.00 0.00 1.06 -0.22 29 0 227 0
30MAR26 49.00 C 0.00 0.00 0.00 0.70 -0.17 29 0 120 0
30MAR26 50.00 C 0.00 0.00 0.00 0.45 -0.14 30 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.06 29 0 326 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.58 -0.39 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.59 -0.38 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.59 -0.38 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.59 -0.39 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.60 -0.38 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.60 -0.38 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.61 -0.38 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.83 -0.50 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.72 -0.59 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.74 -0.28 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.77 -0.48 31 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.82 -0.28 30 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.81 -0.33 26 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.81 -0.49 22 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.12 -0.32 25 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.35 -0.30 25 0 69 0
29APR26 46.00 C 2.93 2.93 2.88 2.70 -0.30 25 22 152 0
29APR26 47.00 C 0.00 0.00 0.00 2.12 -0.26 25 0 223 0
29APR26 48.00 C 0.00 0.00 0.00 1.63 -0.23 25 0 163 0
29APR26 49.00 C 0.00 0.00 0.00 1.23 -0.21 25 0 136 0
29APR26 50.00 C 0.00 0.00 0.00 0.93 -0.15 26 0 80 0
29APR26 52.50 C 0.00 0.00 0.00 0.39 -0.11 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 124 0
29APR26 57.50 C 0.12 0.12 0.12 0.05 -0.02 26 5 70 -5
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 65.00 C 0.02 0.02 0.02 0.01 0.00 32 30 30 +30
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.67 -0.76 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.91 -0.42 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.72 -0.61 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.74 -0.39 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.81 -0.44 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.89 -0.31 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.01 -0.31 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.18 -0.19 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.30 -0.43 23 0 95 0
28MAY26 45.00 C 0.00 0.00 0.00 3.80 -0.14 26 0 90 0
28MAY26 46.00 C 3.27 3.27 3.27 3.03 -0.29 24 15 98 +15
28MAY26 47.00 C 0.00 0.00 0.00 2.47 -0.26 24 0 58 0
28MAY26 48.00 C 0.00 0.00 0.00 1.99 -0.23 25 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 1.59 -0.19 25 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 1.25 -0.18 25 0 132 0
28MAY26 52.50 C 0.00 0.00 0.00 0.62 -0.13 25 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 77 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 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 29 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.60 -0.39 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.61 -0.38 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.62 -0.38 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.62 -0.38 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.63 -0.38 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.63 -0.38 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.64 -0.38 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.64 -0.38 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.65 -0.37 31 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.65 -0.32 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.66 -0.38 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.67 -0.38 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.67 -0.31 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.69 -0.74 25 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.91 -0.42 36 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.72 -0.61 24 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.74 -0.41 22 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.96 -0.29 28 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.05 -0.15 27 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.25 -0.07 28 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.41 -0.02 27 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.57 -0.21 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.80 -0.25 24 0 40 0
29JUN26 46.00 C 0.00 0.00 0.00 3.16 -0.29 24 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 2.61 -0.26 24 0 45 0
29JUN26 48.00 C 0.00 0.00 0.00 2.13 -0.25 24 0 218 0
29JUN26 49.00 C 0.00 0.00 0.00 1.74 -0.20 24 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.41 -0.18 25 0 47 0
29JUN26 52.50 C 0.82 0.82 0.82 0.77 -0.15 25 2 17 +2
29JUN26 55.00 C 0.00 0.00 0.00 0.39 -0.09 24 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.06 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.63 -0.38 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.63 -0.38 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.64 -0.38 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.64 -0.38 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.65 -0.38 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.65 -0.38 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.66 -0.38 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.67 -0.38 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.68 -0.39 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.71 -0.72 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.91 -0.42 30 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.80 -0.53 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.89 -0.30 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.05 -0.50 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.17 -0.24 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.39 -0.23 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.66 -0.52 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.96 -0.33 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.38 -0.21 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.93 -0.09 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.22 -0.27 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.78 -0.26 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.41 -0.23 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.09 -0.18 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.47 -0.14 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 -0.14 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 -0.11 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
29SEP26 62.50 C 0.40 0.40 0.40 0.24 -0.05 24 10 10 +10
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.64 -0.38 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.65 -0.38 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.65 -0.38 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.66 -0.38 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.68 -0.38 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.70 -0.38 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.74 -0.69 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.07 -0.31 28 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.83 -0.50 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.95 -0.39 21 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.20 -0.36 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.43 -0.34 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.51 -0.35 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.04 -0.31 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.41 -0.15 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.85 -0.14 23 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.18 -0.29 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.74 -0.25 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.30 -0.25 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.93 -0.22 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.59 -0.20 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.93 -0.17 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.39 -0.14 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 -0.12 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.66 -0.08 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.44 -0.07 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.10 -0.36 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.30 -0.34 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.53 -0.35 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.83 -0.32 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.15 -0.32 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.54 -0.30 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.93 -0.30 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.40 -0.27 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.73 -0.42 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.29 -0.23 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.85 -0.24 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.48 -0.20 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.16 -0.17 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.44 -0.14 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.84 -0.16 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.35 -0.13 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 -0.10 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.71 -0.07 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.04 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
TOTAL CALL 114 6,069 +52
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 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 40 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 0.00 32 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 30 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 29 0 205 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 193 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 178 0
30MAR26 45.00 P 0.36 0.40 0.36 0.38 +0.04 30 10 230 +7
30MAR26 46.00 P 0.00 0.00 0.00 0.66 +0.07 30 0 162 0
30MAR26 47.00 P 0.00 0.00 0.00 1.04 +0.09 29 0 164 0
30MAR26 48.00 P 0.00 0.00 0.00 1.56 +0.14 30 0 186 0
30MAR26 49.00 P 0.00 0.00 0.00 2.20 +0.17 30 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 2.91 +0.17 29 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 5.24 +0.34 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.52 +0.16 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.02 +0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.52 +0.38 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.02 +0.38 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.52 +0.38 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.02 +0.38 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.52 +0.38 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.02 +0.38 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 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 33 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 0.00 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 0.00 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.06 0.00 26 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 33 0
29APR26 43.00 P 0.32 0.32 0.32 0.32 +0.02 26 2 171 0
29APR26 44.00 P 0.00 0.00 0.00 0.50 +0.03 26 0 224 0
29APR26 45.00 P 0.00 0.00 0.00 0.76 +0.05 26 0 106 0
29APR26 46.00 P 1.01 1.04 1.01 1.09 +0.06 26 5 111 +2
29APR26 47.00 P 0.00 0.00 0.00 1.50 +0.08 25 0 73 0
29APR26 48.00 P 0.00 0.00 0.00 2.01 +0.11 25 0 36 0
29APR26 49.00 P 2.51 2.51 2.51 2.62 +0.16 26 12 45 0
29APR26 50.00 P 0.00 0.00 0.00 3.21 +0.05 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.43 +0.29 29 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.56 +0.17 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.02 +0.09 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.52 +0.38 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.02 +0.38 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.52 +0.38 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.02 +0.38 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.52 +0.38 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.02 +0.38 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 0.00 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.57 +0.03 25 0 49 0
28MAY26 43.00 P 0.00 0.00 0.00 0.82 +0.05 25 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 1.14 +0.06 25 0 65 0
28MAY26 45.00 P 1.42 1.42 1.42 1.51 +0.07 25 15 95 -8
28MAY26 46.00 P 0.00 0.00 0.00 1.95 +0.09 25 0 135 0
28MAY26 47.00 P 0.00 0.00 0.00 2.48 +0.12 25 0 146 0
28MAY26 48.00 P 0.00 0.00 0.00 3.08 +0.13 24 0 18 0
28MAY26 49.00 P 0.00 0.00 0.00 3.75 +0.18 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 4.48 +0.14 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.50 +0.08 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.76 +0.17 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.32 +0.41 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.15 +0.71 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.66 +0.66 38 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.06 +0.35 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.52 +0.38 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.01 +0.39 31 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 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 24 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 0.00 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 0.00 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 24 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 0.60 +0.03 25 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.83 +0.04 25 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 1.12 +0.05 25 0 74 0
29JUN26 44.00 P 0.00 0.00 0.00 1.44 +0.06 24 0 32 0
29JUN26 45.00 P 0.00 0.00 0.00 1.83 +0.04 24 0 121 0
29JUN26 46.00 P 0.00 0.00 0.00 2.28 +0.06 24 0 41 0
29JUN26 47.00 P 2.77 2.85 2.77 2.83 +0.10 24 16 79 +16
29JUN26 48.00 P 0.00 0.00 0.00 3.43 +0.15 24 0 90 0
29JUN26 49.00 P 0.00 0.00 0.00 4.09 +0.17 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.91 +0.20 26 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.59 -0.08 22 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.18 +0.31 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.56 +0.33 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.87 +0.19 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.28 +0.37 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.74 +0.74 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.18 +0.36 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.52 +0.23 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.01 +0.39 30 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 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 0.00 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 0.00 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 0.00 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.68 +0.02 24 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 0.89 +0.03 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.14 +0.04 24 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.44 +0.06 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.78 +0.08 25 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.15 +0.08 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.59 +0.09 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.08 +0.11 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.63 +0.13 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.23 +0.15 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.88 +0.16 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.27 0.00 23 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.27 +0.03 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.57 +0.27 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.56 +0.11 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.87 +0.14 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.28 +0.22 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.74 +0.30 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.18 +0.35 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.53 +0.22 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.01 +0.38 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 0.00 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 0.00 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.14 +0.03 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.42 +0.06 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.73 +0.07 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.08 +0.08 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.48 +0.09 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.93 +0.11 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.41 +0.11 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.96 +0.13 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.56 +0.15 23 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.20 +0.16 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.69 +0.26 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.48 +0.22 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.57 +0.10 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.60 +0.15 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.87 +0.14 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.28 +0.22 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.74 +0.30 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.18 +0.35 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.53 +0.22 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.01 +0.38 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.88 +0.03 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.11 +0.05 22 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 1.36 +0.03 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.64 +0.03 22 0 12 0
30MAR27 42.00 P 0.00 0.00 0.00 1.98 +0.07 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.33 +0.05 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.74 +0.08 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.20 +0.12 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.69 +0.13 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.24 +0.15 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.81 +0.12 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.45 +0.14 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.12 +0.15 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.72 +0.21 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.65 +0.18 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.74 +0.28 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.96 +0.23 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.28 +0.22 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.74 +0.30 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.18 +0.35 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.53 +0.22 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.01 +0.38 23 0 0 0
TOTAL PUT 60 5,845 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.72
30MAR26 8.25 C 0.00 0.00 0.00 20.52 -0.67 246 0 1,215 0
30MAR26 8.50 C 20.67 20.67 20.67 20.43 -0.75 315 15 15 +15
30MAR26 8.75 C 20.42 20.42 20.42 19.98 -0.67 0 15 15 +15
30MAR26 9.00 C 0.00 0.00 0.00 19.92 -0.53 298 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 19.48 -0.95 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.40 -0.75 278 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.16 -0.76 275 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.78 -0.75 215 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 18.28 -0.89 206 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.73 -0.69 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.40 -0.72 233 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.90 -0.52 223 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.23 -0.93 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.74 -0.66 118 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.24 -0.89 110 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.74 -0.80 101 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.40 -0.71 179 0 545 0
30MAR26 15.00 C 0.00 0.00 0.00 13.78 -0.85 135 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.24 -0.91 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.74 -0.87 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 12.40 -0.67 149 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.74 -0.68 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.24 -0.67 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.74 -0.80 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.40 -0.51 122 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.75 -0.66 68 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.25 -0.68 63 0 566 0
30MAR26 20.00 C 9.22 9.22 9.22 9.01 -0.62 118 24 121 0
30MAR26 21.00 C 8.04 8.04 8.04 7.96 -0.63 99 25 120 +9
30MAR26 22.00 C 0.00 0.00 0.00 6.74 -0.75 0 0 3,917 0
30MAR26 23.00 C 5.90 5.92 5.90 5.95 -0.50 75 56 837 -46
30MAR26 24.00 C 4.94 5.10 4.94 4.96 -0.72 64 69 5,200 -54
30MAR26 25.00 C 4.05 4.11 3.95 3.80 -0.76 37 106 9,253 -63
30MAR26 26.00 C 3.29 3.29 3.29 2.98 -0.70 43 20 1,756 -20
30MAR26 27.00 C 2.43 2.55 2.40 2.24 -0.58 45 105 2,590 -20
30MAR26 28.00 C 1.75 1.76 1.68 1.58 -0.50 45 50 3,044 +2
30MAR26 29.00 C 1.45 1.45 1.05 1.08 -0.37 45 510 2,432 +37
30MAR26 30.00 C 0.92 0.92 0.67 0.69 -0.29 45 403 3,801 -47
30MAR26 31.00 C 0.65 0.65 0.43 0.45 -0.21 46 321 2,657 -73
30MAR26 32.00 C 0.41 0.41 0.27 0.28 -0.14 47 281 3,850 +56
30MAR26 33.00 C 0.22 0.22 0.17 0.17 -0.10 48 289 1,269 +125
30MAR26 34.00 C 0.11 0.13 0.11 0.11 -0.06 49 49 1,270 +3
30MAR26 35.00 C 0.08 0.08 0.08 0.07 -0.04 51 115 10,824 +4
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 1,720 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 1,069 0
30MAR26 38.00 C 0.01 0.02 0.01 0.02 -0.01 55 125 2,069 +105
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 567 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 11.28 -0.78 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.02 -0.52 88 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.51 -0.46 83 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.99 -0.52 77 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.31 -0.85 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.01 -0.69 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.00 -0.59 62 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 7.11 -0.57 61 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.05 -0.63 50 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.09 -0.80 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.39 -0.59 48 0 1 0
29APR26 26.00 C 3.60 3.60 3.60 3.55 -0.53 45 1 30 0
29APR26 27.00 C 3.05 3.05 3.05 2.83 -0.52 43 1 134 +1
29APR26 28.00 C 2.37 2.40 2.34 2.19 -0.50 42 36 109 +31
29APR26 29.00 C 1.82 1.97 1.74 1.74 -0.39 43 120 159 -26
29APR26 30.00 C 1.33 1.50 1.33 1.34 -0.33 43 22 1,416 -14
29APR26 31.00 C 1.07 1.15 1.03 1.02 -0.24 43 34 479 +15
29APR26 32.00 C 0.76 0.76 0.76 0.76 -0.22 44 10 1,224 0
29APR26 33.00 C 0.70 0.70 0.61 0.58 -0.17 44 115 995 +109
29APR26 34.00 C 0.00 0.00 0.00 0.43 -0.14 45 0 709 0
29APR26 35.00 C 0.35 0.36 0.33 0.32 -0.10 45 61 1,943 +60
29APR26 36.00 C 0.24 0.24 0.24 0.23 -0.08 45 1 369 0
29APR26 37.00 C 0.18 0.18 0.18 0.17 -0.06 46 1 371 0
29APR26 38.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 802 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 630 0
29APR26 40.00 C 0.09 0.09 0.09 0.07 -0.02 47 3 360 -3
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 382 0
29APR26 42.00 C 0.06 0.06 0.06 0.04 -0.01 48 6 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 0.00 49 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 49 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 583 0
28MAY26 18.50 C 0.00 0.00 0.00 10.51 -0.46 63 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.99 -0.64 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.31 -0.85 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.07 -0.63 57 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.18 -0.70 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.18 -0.54 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.33 -0.46 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.24 -0.94 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.67 -0.69 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.88 -0.72 42 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 3.24 -0.62 42 0 67 0
28MAY26 28.00 C 3.02 3.02 3.02 2.65 -0.44 41 1 76 0
28MAY26 29.00 C 2.44 2.44 2.17 2.18 -0.39 42 195 429 +86
28MAY26 30.00 C 1.89 1.94 1.85 1.77 -0.35 42 26 537 +9
28MAY26 31.00 C 1.54 1.62 1.47 1.45 -0.25 42 32 636 +31
28MAY26 32.00 C 1.20 1.25 1.20 1.16 -0.24 43 5 1,114 0
28MAY26 33.00 C 1.03 1.03 0.99 0.93 -0.21 43 23 2,697 -7
28MAY26 34.00 C 0.81 0.85 0.81 0.73 -0.20 43 22 572 -9
28MAY26 35.00 C 0.65 0.67 0.65 0.57 -0.19 43 31 555 -2
28MAY26 36.00 C 0.00 0.00 0.00 0.45 -0.17 43 0 420 0
28MAY26 37.00 C 0.00 0.00 0.00 0.35 -0.14 43 0 303 0
28MAY26 38.00 C 0.38 0.38 0.38 0.27 -0.13 43 100 488 +100
28MAY26 39.00 C 0.00 0.00 0.00 0.21 -0.11 44 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.16 -0.10 44 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.12 -0.09 44 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 19.00 -0.53 115 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.34 -0.83 84 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.81 -0.71 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.40 -0.72 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.90 -0.63 83 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.36 -0.88 71 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.02 -0.53 89 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.36 -0.77 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.01 -0.53 80 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.40 -0.86 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.92 -0.71 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.51 -0.64 69 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.74 -0.87 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.68 -0.39 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.74 -0.82 0 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.69 -0.45 67 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.10 -0.56 59 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.57 -0.56 54 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.22 -0.54 59 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.74 -0.42 57 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.12 -0.59 48 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.22 -0.66 47 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.39 -0.50 47 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.54 -0.64 46 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.63 -0.55 42 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 4.98 -0.39 43 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.13 -0.71 40 0 142 0
29JUN26 27.00 C 3.50 3.50 3.50 3.48 -0.56 39 30 2,130 +30
29JUN26 28.00 C 2.96 2.96 2.96 2.96 -0.44 39 15 2,758 +15
29JUN26 29.00 C 2.61 2.67 2.54 2.50 -0.41 40 75 702 +45
29JUN26 30.00 C 2.16 2.25 2.16 2.11 -0.36 40 31 7,102 +31
29JUN26 31.00 C 1.83 1.83 1.83 1.77 -0.33 41 1 587 0
29JUN26 32.00 C 1.58 1.58 1.51 1.49 -0.28 41 47 658 +30
29JUN26 33.00 C 0.00 0.00 0.00 1.26 -0.25 42 0 1,110 0
29JUN26 34.00 C 0.00 0.00 0.00 1.05 -0.23 42 0 1,100 0
29JUN26 35.00 C 0.95 0.95 0.95 0.89 -0.20 43 6 2,228 0
29JUN26 36.00 C 0.00 0.00 0.00 0.75 -0.18 43 0 1,495 0
29JUN26 37.00 C 0.00 0.00 0.00 0.64 -0.16 44 0 1,118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.56 -0.12 45 0 100 0
29JUN26 39.00 C 0.00 0.00 0.00 0.46 -0.13 45 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.40 -0.11 45 0 4,372 0
29JUN26 41.00 C 0.35 0.37 0.35 0.34 -0.10 46 11 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.29 -0.09 46 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.25 -0.08 47 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 126 0
29JUN26 45.00 C 0.22 0.22 0.22 0.18 -0.07 47 1 121 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 84 0
29SEP26 14.50 C 0.00 0.00 0.00 14.40 -0.86 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.12 -0.51 67 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.59 -0.56 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.08 -0.53 59 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.68 -0.56 61 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.02 -0.67 51 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.69 -0.59 56 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.26 -0.51 55 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.75 -0.57 52 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.23 -0.53 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.74 -0.67 47 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.32 -0.39 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.48 -0.40 46 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.54 -0.35 42 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.80 -0.43 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.11 -0.19 42 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.42 -0.23 42 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.79 -0.13 41 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 4.14 -0.44 40 0 3,129 0
29SEP26 28.00 C 0.00 0.00 0.00 3.63 -0.36 40 0 225 0
29SEP26 29.00 C 0.00 0.00 0.00 3.21 -0.39 40 0 277 0
29SEP26 30.00 C 0.00 0.00 0.00 2.83 -0.41 40 0 280 0
29SEP26 31.00 C 0.00 0.00 0.00 2.49 -0.35 40 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 2.21 -0.30 41 0 763 0
29SEP26 33.00 C 2.06 2.06 2.06 1.96 -0.28 41 1 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.73 -0.27 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.54 -0.24 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 -0.24 42 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.20 43 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.07 -0.19 43 0 635 0
29SEP26 39.00 C 1.01 1.01 1.01 0.95 -0.17 43 9 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.85 -0.14 43 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.14 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.67 -0.13 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 -0.10 44 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.55 -0.10 45 0 17 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.09 45 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.44 -0.08 45 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.40 -0.07 46 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 -0.07 46 0 103 0
30DEC26 17.00 C 0.00 0.00 0.00 12.10 -0.59 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.69 -0.59 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.26 -0.51 46 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.75 -0.57 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.23 -0.53 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.88 -0.53 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.32 -0.54 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 -0.47 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.75 -0.52 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.07 -0.51 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.22 -0.67 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.55 -0.66 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.33 -0.30 40 0 380 0
30DEC26 27.00 C 0.00 0.00 0.00 4.64 -0.46 38 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 4.22 -0.48 38 0 120 0
30DEC26 29.00 C 0.00 0.00 0.00 3.82 -0.39 38 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 3.46 -0.44 39 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 3.13 -0.35 39 0 64 0
30DEC26 32.00 C 0.00 0.00 0.00 2.85 -0.31 40 0 34 0
30DEC26 33.00 C 0.00 0.00 0.00 2.59 -0.29 40 0 1,145 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 -0.27 40 0 2,176 0
30DEC26 35.00 C 0.00 0.00 0.00 2.15 -0.25 41 0 1,063 0
30DEC26 36.00 C 0.00 0.00 0.00 1.96 -0.24 41 0 36 0
30DEC26 37.00 C 0.00 0.00 0.00 1.80 -0.18 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.65 -0.17 42 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 -0.18 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.37 -0.18 42 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.29 -0.10 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.18 -0.11 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.10 -0.09 44 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 1.02 -0.08 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.94 -0.07 44 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.87 -0.05 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.82 -0.03 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.77 -0.02 46 0 52 0
30MAR27 18.50 C 0.00 0.00 0.00 10.75 -0.66 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.33 -0.58 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.88 -0.67 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.41 -0.67 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.64 -0.65 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.02 -0.77 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.34 -0.58 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.74 -0.47 37 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 6.17 -0.51 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.84 -0.25 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.12 -0.54 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.83 -0.36 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.39 -0.36 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.01 -0.41 38 0 38 0
30MAR27 31.00 C 0.00 0.00 0.00 3.67 -0.38 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.38 -0.34 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.12 -0.29 39 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.90 -0.26 40 0 16 0
30MAR27 35.00 C 0.00 0.00 0.00 2.67 -0.25 40 0 18 0
30MAR27 36.00 C 0.00 0.00 0.00 2.45 -0.25 40 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.29 -0.21 40 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 -0.20 41 0 13 0
30MAR27 39.00 C 1.95 1.95 1.95 1.96 -0.20 41 13 19 +13
30MAR27 40.00 C 0.00 0.00 0.00 1.82 -0.18 41 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 1.71 -0.18 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.59 -0.15 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.47 -0.18 42 0 0 0
30MAR27 44.00 C 1.47 1.47 1.47 1.33 -0.11 42 30 87 +30
TOTAL CALL 3,694 137,170 +622
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 210 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 192 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 187 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 163 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 118 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 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 98 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9,199 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,003 0
30MAR26 21.00 P 0.02 0.02 0.02 0.01 -0.01 58 32 2,191 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 14,556 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 3,688 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 10,220 0
30MAR26 25.00 P 0.12 0.15 0.12 0.14 -0.01 48 106 1,702 -95
30MAR26 26.00 P 0.26 0.29 0.23 0.29 +0.04 47 157 3,961 -4
30MAR26 27.00 P 0.46 0.51 0.39 0.49 +0.07 45 177 1,879 -35
30MAR26 28.00 P 0.71 0.84 0.66 0.84 +0.17 45 299 5,144 -37
30MAR26 29.00 P 1.28 1.33 1.08 1.32 +0.27 45 539 4,226 +121
30MAR26 30.00 P 1.76 1.76 1.67 1.99 +0.42 47 112 3,357 +15
30MAR26 31.00 P 2.40 2.45 2.40 2.70 +0.42 46 172 2,245 +172
30MAR26 32.00 P 3.42 3.42 3.42 3.52 +0.52 47 2 2,785 0
30MAR26 33.00 P 4.25 4.34 4.23 4.42 +0.57 48 81 3,525 +24
30MAR26 34.00 P 0.00 0.00 0.00 5.35 +0.56 48 0 533 0
30MAR26 35.00 P 0.00 0.00 0.00 6.32 +0.48 50 0 476 0
30MAR26 36.00 P 7.10 7.10 7.10 7.29 +0.61 49 30 199 0
30MAR26 37.00 P 0.00 0.00 0.00 8.32 +0.71 61 0 35 -305
30MAR26 38.00 P 0.00 0.00 0.00 9.28 +0.68 0 0 344 -86
30MAR26 39.00 P 0.00 0.00 0.00 10.56 +0.96 99 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.34 +0.74 80 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.36 +0.76 88 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.28 +0.68 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.28 +0.39 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.51 +0.88 121 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.32 +0.72 98 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.28 +0.66 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.28 +0.68 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.28 +0.68 0 0 0 0
29APR26 17.50 P 0.01 0.01 0.01 0.01 0.00 55 115 1,586 +115
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 68 0
29APR26 20.00 P 0.06 0.06 0.06 0.03 +0.01 48 118 162 +105
29APR26 21.00 P 0.09 0.09 0.08 0.06 +0.02 47 65 139 +27
29APR26 22.00 P 0.14 0.14 0.14 0.11 +0.03 47 23 311 0
29APR26 23.00 P 0.21 0.21 0.19 0.19 +0.05 46 40 205 +1
29APR26 24.00 P 0.28 0.30 0.28 0.31 +0.07 45 57 363 +50
29APR26 25.00 P 0.45 0.45 0.43 0.49 +0.10 45 21 532 +21
29APR26 26.00 P 0.68 0.69 0.68 0.72 +0.11 44 16 401 +4
29APR26 27.00 P 0.99 1.01 0.92 1.02 +0.15 43 91 1,084 +75
29APR26 28.00 P 1.26 1.44 1.24 1.44 +0.23 43 97 1,524 +92
29APR26 29.00 P 1.88 1.88 1.82 1.91 +0.27 42 20 1,600 0
29APR26 30.00 P 2.42 2.51 2.35 2.51 +0.33 43 69 4,011 +69
29APR26 31.00 P 3.08 3.08 3.08 3.20 +0.39 43 3 1,264 +3
29APR26 32.00 P 3.75 3.75 3.75 3.96 +0.45 44 1 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 4.78 +0.50 45 1 586 +1
29APR26 34.00 P 0.00 0.00 0.00 5.60 +0.49 44 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.50 +0.58 45 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.54 +0.75 51 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.40 +0.43 47 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.33 +0.70 45 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.56 +0.75 64 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.34 +0.70 53 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.36 +0.74 58 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.28 +0.68 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.28 +0.39 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.51 +0.88 78 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.36 +0.76 70 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.28 +0.66 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.28 +0.55 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.56 +0.78 93 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 6 0
28MAY26 19.00 P 0.07 0.07 0.07 0.03 -0.02 43 53 84 +53
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 5 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 126 0
28MAY26 22.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 192 0
28MAY26 23.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 147 0
28MAY26 24.00 P 0.00 0.00 0.00 0.49 +0.04 42 0 187 0
28MAY26 25.00 P 0.00 0.00 0.00 0.73 +0.08 42 0 677 0
28MAY26 26.00 P 0.98 0.98 0.88 1.00 +0.11 42 25 550 -15
28MAY26 27.00 P 1.31 1.33 1.31 1.36 +0.16 42 30 601 +15
28MAY26 28.00 P 1.70 1.80 1.63 1.78 +0.20 41 190 818 +78
28MAY26 29.00 P 2.10 2.27 2.10 2.31 +0.26 42 84 455 +64
28MAY26 30.00 P 2.73 2.73 2.73 2.92 +0.32 42 15 310 0
28MAY26 31.00 P 3.39 3.43 3.31 3.59 +0.37 43 113 996 -8
28MAY26 32.00 P 0.00 0.00 0.00 4.33 +0.42 43 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 4.89 +0.29 39 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 5.67 +0.23 38 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 6.82 +0.43 46 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.73 +0.87 47 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.72 +0.53 51 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.54 +0.42 48 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.56 +0.69 52 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.49 +0.61 52 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.60 +0.62 60 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.29 +0.41 44 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.28 +0.39 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.51 +0.88 64 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.36 +0.73 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.38 +0.76 62 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.40 +0.67 65 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.56 +0.78 76 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 307 0
29JUN26 18.00 P 0.09 0.09 0.09 0.04 +0.01 42 2 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 143 0
29JUN26 19.00 P 0.11 0.11 0.11 0.06 0.00 40 53 454 +53
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 1,267 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 1,037 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 +0.04 40 0 1,385 0
29JUN26 23.00 P 0.49 0.49 0.49 0.47 +0.06 41 24 623 +24
29JUN26 24.00 P 0.66 0.67 0.65 0.68 +0.08 41 857 1,269 +613
29JUN26 25.00 P 0.95 0.95 0.91 0.95 +0.11 41 46 5,848 +45
29JUN26 26.00 P 1.22 1.22 1.22 1.27 +0.15 41 20 3,559 0
29JUN26 27.00 P 1.58 1.58 1.58 1.66 +0.19 41 45 1,012 +45
29JUN26 28.00 P 1.88 2.12 1.88 2.13 +0.24 41 36 1,957 -2
29JUN26 29.00 P 0.00 0.00 0.00 2.67 +0.29 41 0 2,041 0
29JUN26 30.00 P 3.11 3.11 3.05 3.25 +0.31 41 30 3,369 -15
29JUN26 31.00 P 3.82 3.82 3.68 3.92 +0.35 42 18 2,113 -3
29JUN26 32.00 P 0.00 0.00 0.00 4.62 +0.38 42 0 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 5.39 +0.40 43 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.33 +0.56 46 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.19 +0.60 47 0 724 0
29JUN26 36.00 P 7.74 7.74 7.74 8.08 +0.68 49 3 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 8.99 +0.69 50 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.79 +0.59 49 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.70 +0.58 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.75 +0.68 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.60 +0.62 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.43 +0.51 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.46 +0.57 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.51 +0.68 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.52 +0.74 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.38 +0.62 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.40 +0.57 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.56 +0.78 66 0 0 0
29SEP26 14.50 P 0.08 0.08 0.08 0.03 +0.02 41 4 83 +4
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.04 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.05 40 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.06 40 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 +0.08 41 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.09 40 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.11 40 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.13 40 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.15 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.16 40 0 713 0
29SEP26 20.00 P 0.39 0.39 0.39 0.40 +0.17 40 15 4,154 0
29SEP26 21.00 P 0.55 0.55 0.53 0.55 +0.19 39 145 595 +45
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.21 39 0 952 0
29SEP26 23.00 P 0.94 0.94 0.93 1.00 +0.22 39 46 927 +26
29SEP26 24.00 P 0.00 0.00 0.00 1.29 +0.21 39 0 4,287 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 +0.19 39 0 721 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 +0.20 38 0 1,112 0
29SEP26 27.00 P 2.34 2.34 2.29 2.46 +0.21 38 496 4,419 +496
29SEP26 28.00 P 0.00 0.00 0.00 2.96 +0.22 38 0 1,471 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 +0.26 39 0 698 0
29SEP26 30.00 P 0.00 0.00 0.00 4.16 +0.28 39 0 1,548 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 +0.32 39 0 1,131 0
29SEP26 32.00 P 0.00 0.00 0.00 5.54 +0.35 40 0 997 0
29SEP26 33.00 P 0.00 0.00 0.00 6.16 +0.24 38 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.24 +0.41 43 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.88 +0.26 41 0 1,412 0
29SEP26 36.00 P 8.54 8.54 8.54 8.71 +0.67 41 5 716 -5
29SEP26 37.00 P 0.00 0.00 0.00 9.40 +0.31 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.21 +0.38 38 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 +0.32 38 0 45 0
29SEP26 40.00 P 12.00 12.00 12.00 12.06 +0.48 40 2 4 +2
29SEP26 41.00 P 0.00 0.00 0.00 12.89 +0.44 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.84 +0.53 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.72 +0.50 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.76 +0.45 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.03 +0.79 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.61 +0.43 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.87 +0.75 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.72 +0.65 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 +0.04 36 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.04 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.05 36 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.05 36 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.06 37 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.07 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 +0.07 37 0 96 0
30DEC26 21.00 P 0.78 0.78 0.78 0.78 +0.10 37 24 128 +24
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.12 37 0 235 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.12 38 0 264 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 +0.13 38 0 363 0
30DEC26 25.00 P 0.00 0.00 0.00 2.07 +0.15 38 0 656 0
30DEC26 26.00 P 0.00 0.00 0.00 2.51 +0.16 38 0 583 0
30DEC26 27.00 P 0.00 0.00 0.00 3.00 +0.19 38 0 833 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 +0.24 38 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 +0.23 38 0 254 0
30DEC26 30.00 P 4.58 4.58 4.58 4.74 +0.28 39 15 181 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.40 +0.30 39 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 +0.33 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 6.86 +0.37 40 0 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 7.61 +0.36 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.40 +0.40 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.36 +0.56 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.04 +0.43 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 +0.43 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.74 +0.46 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.62 +0.48 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.48 +0.48 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.39 +0.49 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.26 +0.50 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.34 +0.78 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.16 +0.58 44 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 18.02 +0.55 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.96 +0.62 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.89 +0.50 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 +0.08 36 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.08 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 +0.09 36 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 +0.11 36 0 3 0
30MAR27 21.00 P 1.03 1.03 1.03 1.02 +0.12 37 1 56 +1
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.13 37 0 61 0
30MAR27 23.00 P 0.00 0.00 0.00 1.62 +0.13 37 0 93 0
30MAR27 24.00 P 0.00 0.00 0.00 1.99 +0.12 37 0 180 0
30MAR27 25.00 P 2.36 2.36 2.36 2.38 +0.12 37 30 106 +30
30MAR27 26.00 P 0.00 0.00 0.00 2.86 +0.17 37 0 103 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 +0.21 37 0 196 0
30MAR27 28.00 P 0.00 0.00 0.00 3.91 +0.22 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.52 +0.26 38 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.14 +0.28 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.80 +0.29 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.48 +0.30 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.21 +0.32 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.98 +0.37 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.72 +0.46 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.69 +0.55 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.38 +0.54 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.16 +0.43 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.04 +0.51 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.71 -0.01 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.77 +0.46 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.63 +0.44 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.47 +0.47 41 0 0 0
30MAR27 44.00 P 16.00 16.00 16.00 16.45 +0.50 43 1 1 +1
TOTAL PUT 4,872 176,122 +1,919
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.35
30MAR26 46.00 C 0.00 0.00 0.00 27.41 -2.01 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.41 -1.34 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.41 -1.43 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.42 -1.45 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.42 -1.33 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.92 -2.00 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.42 -1.73 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.93 -1.55 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.43 -1.32 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.93 -1.32 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.44 -1.61 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.95 -1.30 16 0 0 0
30MAR26 70.00 C 3.47 3.47 3.47 3.48 -1.27 12 1 1 0
30MAR26 72.50 C 0.00 0.00 0.00 1.62 -0.64 16 0 0 0
30MAR26 75.00 C 0.46 0.61 0.46 0.52 -0.06 16 72 545 +40
30MAR26 77.50 C 0.18 0.19 0.13 0.12 -0.02 17 70 438 -50
30MAR26 80.00 C 0.07 0.07 0.07 0.02 0.00 17 4 273 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.52 -1.35 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.42 -2.01 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.03 -1.89 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.42 -1.93 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.41 -1.36 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.51 -1.41 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.15 -1.47 24 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.53 -1.52 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.13 -1.12 13 0 0 0
29APR26 70.00 C 3.74 3.74 3.74 3.93 -0.82 14 30 30 +30
29APR26 72.50 C 0.00 0.00 0.00 2.20 -0.16 14 0 120 0
29APR26 75.00 C 1.09 1.14 0.93 1.05 -0.09 15 55 475 +32
29APR26 77.50 C 0.00 0.00 0.00 0.42 -0.07 15 0 339 0
29APR26 80.00 C 0.00 0.00 0.00 0.15 -0.02 15 0 75 0
29APR26 82.50 C 0.13 0.13 0.13 0.04 -0.01 15 2 44 +2
29APR26 85.00 C 0.06 0.06 0.06 0.01 -0.01 15 40 130 +40
29APR26 87.50 C 0.04 0.04 0.04 0.01 0.00 18 60 90 +60
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.62 -1.81 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.03 -1.89 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.51 -1.84 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.41 -1.36 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.56 -1.36 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.21 -1.41 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.65 -1.40 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.25 -1.22 9 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.29 -0.46 14 0 0 0
28MAY26 72.50 C 2.62 2.62 2.62 2.59 -0.15 14 27 96 -25
28MAY26 75.00 C 0.00 0.00 0.00 1.41 -0.11 14 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.71 -0.06 14 0 199 0
28MAY26 80.00 C 0.00 0.00 0.00 0.31 -0.02 14 0 195 0
28MAY26 82.50 C 0.00 0.00 0.00 0.12 -0.01 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 26.49 -1.26 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.42 -1.42 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.52 -1.35 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.62 -1.81 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.27 -1.65 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.57 -1.78 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.41 -1.36 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.56 -1.36 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.22 -1.40 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.65 -1.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.30 -1.17 10 0 1 0
29JUN26 70.00 C 4.56 4.56 4.56 4.35 -0.43 13 10 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.65 -0.38 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.48 -0.34 13 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.76 -0.24 13 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.36 -0.14 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.09 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.04 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.62 -1.25 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.63 -1.44 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.64 -1.59 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.70 -1.73 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.27 -1.65 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.67 -1.68 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.41 -1.36 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.66 -1.26 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.27 -1.35 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.88 -1.17 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.67 -0.80 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.89 -0.49 12 0 22 0
29SEP26 72.50 C 3.29 3.29 3.29 3.24 -0.57 11 2 28 +2
29SEP26 75.00 C 0.00 0.00 0.00 2.09 -0.47 12 0 31 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 -0.36 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.72 -0.27 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 -0.16 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.10 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.07 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.03 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.71 -1.36 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.73 -1.50 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.70 -1.73 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.30 -1.62 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.86 -1.49 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.43 -1.34 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.02 -0.90 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.67 -0.95 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.16 -1.03 8 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.39 -0.73 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.56 -0.71 11 1 161 -1
30DEC26 72.50 C 3.49 3.50 3.47 3.90 -0.65 11 95 139 +77
30DEC26 75.00 C 2.48 2.48 2.43 2.71 -0.55 11 95 120 -50
30DEC26 77.50 C 0.00 0.00 0.00 1.79 -0.48 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.14 -0.38 11 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 -0.29 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.40 -0.21 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.13 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.09 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.06 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.03 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.70 -1.73 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.30 -1.62 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.86 -1.49 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.43 -1.34 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.47 -0.48 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.83 -0.79 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.75 -1.08 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.83 -0.75 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.13 -0.73 11 1 1 +1
30MAR27 72.50 C 0.00 0.00 0.00 4.65 -0.71 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.44 -0.64 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.47 -0.55 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.71 -0.49 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.15 -0.41 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.76 -0.33 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 -0.25 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.30 -0.19 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 -0.12 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 -0.09 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 -0.07 12 0 0 0
TOTAL CALL 565 5,239 +158
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 0.02 0.02 0.01 0.00 35 100 272 +100
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
30MAR26 65.00 P 0.04 0.04 0.04 0.01 0.00 22 20 450 +20
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 17 0 554 0
30MAR26 70.00 P 0.24 0.24 0.20 0.15 0.00 17 151 463 +109
30MAR26 72.50 P 0.89 0.89 0.72 0.75 +0.01 17 76 980 +36
30MAR26 75.00 P 2.29 2.29 2.29 2.16 +0.04 18 30 400 0
30MAR26 77.50 P 0.00 0.00 0.00 4.33 +0.08 21 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 6.83 +0.41 29 0 136 0
30MAR26 82.50 P 0.00 0.00 0.00 9.32 0.00 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.82 +0.61 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.37 +0.74 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.83 +0.12 56 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.30 +0.31 60 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.83 +0.44 67 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.30 -0.47 71 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.82 -0.46 77 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 35 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 0.04 0.04 0.04 0.01 0.00 26 80 80 +80
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 0.11 0.11 0.11 0.03 0.00 16 4 18 +4
29APR26 67.50 P 0.21 0.21 0.19 0.12 -0.01 15 49 354 +45
29APR26 70.00 P 0.52 0.52 0.52 0.44 -0.01 15 30 717 0
29APR26 72.50 P 1.19 1.25 1.19 1.21 +0.02 15 29 375 0
29APR26 75.00 P 0.00 0.00 0.00 2.58 +0.06 16 0 243 0
29APR26 77.50 P 0.00 0.00 0.00 4.52 +0.08 17 0 165 0
29APR26 80.00 P 0.00 0.00 0.00 6.86 +0.44 20 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.32 0.00 24 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.82 +0.45 29 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.57 +0.94 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.83 +0.12 37 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.35 +0.36 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.85 +0.14 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.32 -0.45 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.84 -0.44 52 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 0.00 15 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 49 0
28MAY26 67.50 P 0.31 0.31 0.31 0.23 0.00 14 4 181 0
28MAY26 70.00 P 0.00 0.00 0.00 0.66 +0.01 15 0 462 0
28MAY26 72.50 P 0.00 0.00 0.00 1.49 +0.05 15 0 210 0
28MAY26 75.00 P 0.00 0.00 0.00 2.84 +0.10 15 0 166 0
28MAY26 77.50 P 0.00 0.00 0.00 4.67 +0.10 16 0 240 0
28MAY26 80.00 P 0.00 0.00 0.00 6.86 +0.42 17 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.42 +0.10 22 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.89 -0.01 25 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.57 +0.76 32 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.91 +0.20 32 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.40 +0.40 36 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.85 +0.14 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.39 -0.38 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.88 -0.40 44 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 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 14 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 0.00 13 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.02 13 0 98 0
29JUN26 70.00 P 1.01 1.01 1.01 0.91 +0.08 13 1 115 +1
29JUN26 72.50 P 0.00 0.00 0.00 1.87 +0.17 13 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.29 +0.28 14 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.13 +0.36 14 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 7.31 +0.41 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.57 +0.24 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.04 +0.14 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.70 +0.23 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.25 +0.28 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.81 +0.81 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.85 +0.14 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.39 -0.38 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.91 -0.37 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 0.00 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.62 +0.02 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.25 +0.07 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.24 +0.15 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.63 +0.26 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.39 +0.51 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.46 +0.42 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.63 +0.30 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.20 +0.30 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.71 +0.24 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.25 +0.28 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.81 +0.81 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.17 +0.46 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.79 +0.02 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.48 +0.20 33 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 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.02 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 -0.02 12 0 43 0
30DEC26 67.50 P 1.03 1.03 1.03 0.83 -0.02 12 16 65 +16
30DEC26 70.00 P 2.00 2.00 2.00 1.51 +0.02 12 2 22 0
30DEC26 72.50 P 2.75 2.77 2.75 2.51 +0.08 12 105 127 +73
30DEC26 75.00 P 0.00 0.00 0.00 3.87 +0.18 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.57 +0.28 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.58 +0.37 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.82 +0.40 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.22 +0.32 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.71 +0.24 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.25 +0.28 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.81 +0.23 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.17 +0.46 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.79 +0.02 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.48 +0.20 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.02 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 -0.03 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.05 12 0 0 0
30MAR27 65.00 P 1.04 1.04 1.04 0.63 -0.06 12 2 2 +2
30MAR27 67.50 P 1.68 1.68 1.68 1.13 -0.05 12 4 8 +4
30MAR27 70.00 P 2.59 2.59 2.59 1.88 -0.03 12 3 3 +3
30MAR27 72.50 P 0.00 0.00 0.00 2.90 +0.02 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.24 +0.11 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.88 +0.21 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.80 +0.30 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.96 +0.37 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.30 +0.36 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.75 +0.28 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.27 +0.30 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.81 +0.23 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.17 +0.46 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.79 +0.02 23 0 0 0
TOTAL PUT 706 9,233 +493
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 18.66 -0.34 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.63 -0.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.66 -0.22 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.67 -0.02 59 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.65 -0.04 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.67 0.00 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.74 -0.09 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.83 +0.07 72 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.67 -0.33 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.65 -0.05 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.68 -0.11 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.68 -0.11 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.70 -0.20 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.62 -0.14 0 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.93 +0.08 37 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 3.81 -0.19 25 0 544 0
30MAR26 47.00 C 3.31 3.31 3.31 2.99 -0.10 27 1 510 -1
30MAR26 48.00 C 2.18 2.54 2.10 2.26 -0.12 27 837 1,698 -19
30MAR26 49.00 C 1.49 1.49 1.49 1.65 -0.02 28 30 2,103 +30
30MAR26 50.00 C 1.11 1.30 1.06 1.16 0.00 28 1,020 5,065 +520
30MAR26 52.50 C 0.42 0.50 0.42 0.39 -0.02 29 39 3,857 +23
30MAR26 55.00 C 0.15 0.15 0.15 0.11 0.00 30 40 3,185 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 3,979 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.94 +0.11 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.83 +0.02 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.75 -0.25 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.96 +0.20 40 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.68 -0.15 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.76 -0.05 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.01 -0.08 30 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.08 -0.18 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.34 +0.03 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.34 -0.25 26 0 181 0
29APR26 47.00 C 0.00 0.00 0.00 3.59 -0.24 26 0 272 0
29APR26 48.00 C 2.88 3.23 2.88 2.96 -0.15 27 90 517 +60
29APR26 49.00 C 2.32 2.62 2.32 2.39 -0.13 27 90 574 +60
29APR26 50.00 C 1.95 1.95 1.95 1.91 -0.11 27 5 1,251 0
29APR26 52.50 C 0.00 0.00 0.00 1.03 -0.08 28 0 469 0
29APR26 55.00 C 0.00 0.00 0.00 0.51 -0.03 28 0 333 0
29APR26 57.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 320 0
29APR26 60.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 31 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 0.00 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 35 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.91 -0.17 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.75 -0.25 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.96 -0.13 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.00 -0.28 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.06 -0.05 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.16 -0.06 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.30 +0.04 26 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.43 -0.17 25 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.77 -0.22 26 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 4.10 -0.11 26 0 550 0
28MAY26 48.00 C 3.69 3.69 3.69 3.45 -0.14 26 30 702 0
28MAY26 49.00 C 0.00 0.00 0.00 2.91 -0.11 26 0 1,009 0
28MAY26 50.00 C 2.46 2.67 2.46 2.42 -0.11 27 69 1,247 -33
28MAY26 52.50 C 1.65 1.65 1.65 1.52 -0.07 27 9 250 0
28MAY26 55.00 C 1.02 1.02 1.02 0.90 -0.01 28 50 232 +42
28MAY26 57.50 C 0.63 0.63 0.63 0.48 -0.02 28 3 4,957 0
28MAY26 60.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 198 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 28 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.86 -0.36 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.94 -0.09 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.91 -0.20 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.93 -0.20 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.10 -0.09 26 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.21 -0.29 26 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.60 +0.08 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.73 -0.01 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.91 -0.01 29 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.78 -0.30 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.09 -0.33 25 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.46 -0.18 25 0 404 0
29JUN26 48.00 C 3.75 4.10 3.75 3.87 -0.10 25 60 411 0
29JUN26 49.00 C 3.27 3.32 3.27 3.34 -0.09 26 60 506 +12
29JUN26 50.00 C 2.77 3.02 2.77 2.86 -0.07 26 213 2,523 +119
29JUN26 52.50 C 0.00 0.00 0.00 1.89 -0.09 26 0 4,255 0
29JUN26 55.00 C 1.35 1.35 1.23 1.23 -0.04 27 310 8,806 +171
29JUN26 57.50 C 0.90 0.90 0.90 0.76 -0.01 27 30 594 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 0.00 27 0 398 0
29JUN26 62.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 383 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 0.00 27 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 0.00 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.87 -0.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.27 -0.15 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.06 -0.40 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.17 -0.29 26 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.11 -0.48 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.21 -0.42 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.87 -0.02 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.00 +0.05 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.06 -0.21 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.35 -0.28 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.73 -0.24 26 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.18 -0.08 26 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.62 +0.12 26 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 4.06 -0.14 26 0 480 0
29SEP26 50.00 C 0.00 0.00 0.00 3.61 -0.14 26 0 614 0
29SEP26 52.50 C 0.00 0.00 0.00 2.69 -0.07 27 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 1.94 -0.04 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.36 -0.04 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.94 -0.03 27 0 359 0
29SEP26 62.50 C 0.00 0.00 0.00 0.64 -0.03 26 0 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 94 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.27 -0.15 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.22 -0.24 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.34 -0.41 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.57 -0.37 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.71 +0.08 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.87 -0.13 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.43 -0.22 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.82 +0.16 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.09 -0.23 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.49 +0.18 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.90 -0.23 26 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.23 -0.26 25 0 930 0
30DEC26 49.00 C 0.00 0.00 0.00 4.87 -0.14 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.43 -0.14 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.50 -0.12 26 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.75 -0.05 26 0 225 0
30DEC26 57.50 C 0.00 0.00 0.00 2.11 -0.03 26 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.59 -0.03 26 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.18 -0.03 26 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.87 -0.02 26 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 -0.02 26 0 34 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 -0.02 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.62 -0.19 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.78 -0.16 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.07 -0.03 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.63 +0.18 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.80 -0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.26 +0.06 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.59 -0.05 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.02 -0.30 25 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 6.60 +0.03 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.03 -0.05 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.57 -0.04 25 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.15 -0.04 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.18 -0.05 26 0 19 0
30MAR27 55.00 C 3.40 3.40 3.40 3.37 -0.04 26 1 82 +1
30MAR27 57.50 C 2.70 2.70 2.70 2.69 -0.09 26 17 51 +17
30MAR27 60.00 C 0.00 0.00 0.00 2.18 -0.03 26 0 95 0
30MAR27 62.50 C 1.81 1.81 1.81 1.77 -0.04 26 20 54 +20
30MAR27 65.00 C 0.00 0.00 0.00 1.41 -0.03 27 0 11 0
30MAR27 67.50 C 0.00 0.00 0.00 1.09 -0.04 27 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.86 0.00 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.65 - 26 0 0 -
TOTAL CALL 3,024 66,775 +1,022
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 577 0
30MAR26 42.00 P 0.04 0.04 0.04 0.01 0.00 31 4 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 30 0 3,544 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1,042 0
30MAR26 45.00 P 0.13 0.13 0.13 0.11 +0.01 30 10 1,752 +10
30MAR26 46.00 P 0.27 0.27 0.22 0.21 0.00 29 26 5,740 0
30MAR26 47.00 P 0.47 0.47 0.35 0.39 +0.01 30 149 5,241 +53
30MAR26 48.00 P 0.69 0.72 0.60 0.67 +0.01 30 95 3,261 -20
30MAR26 49.00 P 1.08 1.10 0.94 1.05 +0.01 30 277 1,407 -28
30MAR26 50.00 P 1.57 1.70 1.57 1.56 +0.03 30 70 3,510 0
30MAR26 52.50 P 3.12 3.22 3.12 3.33 +0.05 32 60 7,150 +30
30MAR26 55.00 P 0.00 0.00 0.00 5.60 +0.14 38 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.03 +0.12 45 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.69 +0.24 63 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.93 +0.04 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.45 +0.07 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.96 +0.08 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.41 +0.02 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.04 -0.08 95 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.38 0.00 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.05 +0.17 109 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.52 +0.14 112 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 0.00 29 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 29 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 181 0
29APR26 42.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 457 0
29APR26 43.00 P 0.23 0.25 0.23 0.18 -0.01 28 126 587 +126
29APR26 44.00 P 0.35 0.35 0.35 0.29 -0.02 28 2 1,522 +2
29APR26 45.00 P 0.49 0.49 0.49 0.45 -0.03 28 1 1,416 0
29APR26 46.00 P 0.00 0.00 0.00 0.67 -0.03 28 0 1,058 0
29APR26 47.00 P 1.03 1.03 1.03 0.95 -0.03 28 4 3,770 0
29APR26 48.00 P 1.39 1.39 1.20 1.31 0.00 29 42 6,882 -30
29APR26 49.00 P 0.00 0.00 0.00 1.74 +0.02 29 0 857 0
29APR26 50.00 P 2.27 2.27 2.27 2.26 +0.04 29 30 1,250 0
29APR26 52.50 P 3.77 3.77 3.69 3.88 -0.04 30 32 723 +32
29APR26 55.00 P 0.00 0.00 0.00 5.91 +0.10 32 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.11 +0.05 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.69 +0.24 41 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.04 +0.15 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.45 +0.07 43 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.37 +0.49 64 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.41 +0.02 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.04 -0.08 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.48 +0.10 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.11 0.00 28 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.17 0.00 28 0 215 0
28MAY26 42.00 P 0.31 0.31 0.31 0.26 0.00 28 45 576 0
28MAY26 43.00 P 0.44 0.44 0.42 0.38 -0.01 28 144 558 +144
28MAY26 44.00 P 0.00 0.00 0.00 0.54 -0.02 28 0 472 0
28MAY26 45.00 P 0.75 0.75 0.71 0.75 -0.02 28 240 766 +225
28MAY26 46.00 P 0.95 0.95 0.95 1.02 0.00 28 20 595 +20
28MAY26 47.00 P 1.31 1.31 1.31 1.34 +0.03 28 30 339 +30
28MAY26 48.00 P 1.68 1.75 1.62 1.74 +0.05 28 68 927 +60
28MAY26 49.00 P 2.24 2.24 2.03 2.19 +0.06 28 126 1,053 -21
28MAY26 50.00 P 2.78 2.78 2.59 2.71 +0.07 28 60 469 +30
28MAY26 52.50 P 0.00 0.00 0.00 4.28 +0.01 29 0 375 0
28MAY26 55.00 P 0.00 0.00 0.00 6.18 +0.16 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.39 -0.01 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.74 +0.24 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.27 +0.18 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.45 +0.07 36 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.37 +0.21 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.41 +0.02 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.04 -0.08 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 0.00 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 0.00 27 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 0.00 27 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 0.00 27 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 0.00 27 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.77 -0.01 27 0 882 0
29JUN26 45.00 P 0.00 0.00 0.00 1.03 0.00 27 0 7,900 0
29JUN26 46.00 P 1.30 1.30 1.30 1.33 -0.01 27 1 1,866 -1
29JUN26 47.00 P 0.00 0.00 0.00 1.68 +0.02 27 0 812 0
29JUN26 48.00 P 0.00 0.00 0.00 2.08 +0.03 27 0 1,897 0
29JUN26 49.00 P 0.00 0.00 0.00 2.55 +0.04 27 0 3,261 0
29JUN26 50.00 P 2.91 2.91 2.91 3.07 +0.05 27 30 3,513 0
29JUN26 52.50 P 4.53 4.53 4.53 4.60 +0.02 28 30 1,268 +14
29JUN26 55.00 P 0.00 0.00 0.00 6.46 +0.35 29 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.56 +0.16 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.86 +0.05 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.30 0.00 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.53 +0.15 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.37 +0.21 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.77 +0.38 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.43 +0.31 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.48 +0.07 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.20 +0.32 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.99 +0.60 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.66 -0.05 26 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.87 0.00 26 0 499 0
29SEP26 42.00 P 0.00 0.00 0.00 1.07 0.00 26 0 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.32 0.00 26 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 -0.01 26 0 450 0
29SEP26 45.00 P 0.00 0.00 0.00 1.95 +0.01 26 0 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.33 0.00 26 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 2.76 +0.03 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.25 +0.05 26 0 1,329 0
29SEP26 49.00 P 0.00 0.00 0.00 3.75 +0.04 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.31 +0.04 26 0 646 0
29SEP26 52.50 P 0.00 0.00 0.00 5.86 +0.02 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.84 +0.38 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.68 +0.22 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.69 +0.08 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.30 +0.17 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.94 -0.09 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.79 -0.27 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.13 -0.07 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.53 +0.41 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.81 +0.10 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 -0.01 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 -0.02 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 -0.02 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.04 -0.03 26 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.27 -0.01 26 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 0.00 26 0 279 0
30DEC26 43.00 P 0.00 0.00 0.00 1.83 0.00 26 0 278 0
30DEC26 44.00 P 0.00 0.00 0.00 2.17 +0.02 26 0 149 0
30DEC26 45.00 P 0.00 0.00 0.00 2.54 +0.02 26 0 192 0
30DEC26 46.00 P 0.00 0.00 0.00 2.95 +0.03 26 0 400 0
30DEC26 47.00 P 0.00 0.00 0.00 3.38 +0.02 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 3.87 +0.03 26 0 1,609 0
30DEC26 49.00 P 4.24 4.24 4.23 4.39 +0.04 26 66 238 +13
30DEC26 50.00 P 0.00 0.00 0.00 4.96 +0.05 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.52 +0.07 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 7.95 -0.19 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.33 -0.03 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.24 -0.20 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.53 -0.05 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.66 -0.16 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.83 -0.23 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.23 +0.03 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.58 +0.13 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.26 +0.15 34 0 0 0
30MAR27 39.00 P 1.28 1.28 1.27 1.20 -0.02 26 6 6 +6
30MAR27 40.00 P 0.00 0.00 0.00 1.45 -0.03 26 0 2 0
30MAR27 41.00 P 1.80 1.80 1.80 1.75 -0.03 27 6 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.07 -0.03 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.40 -0.04 27 0 60 0
30MAR27 44.00 P 0.00 0.00 0.00 2.77 -0.04 27 0 90 0
30MAR27 45.00 P 3.10 3.10 3.10 3.18 -0.04 27 6 6 +6
30MAR27 46.00 P 0.00 0.00 0.00 3.59 -0.04 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 4.08 -0.04 27 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 4.57 -0.05 27 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.10 -0.05 27 0 0 0
30MAR27 50.00 P 5.76 5.76 5.76 5.67 -0.05 27 1 1 +1
30MAR27 52.50 P 0.00 0.00 0.00 7.21 -0.05 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.92 -0.04 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.79 -0.03 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.80 -0.04 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.94 -0.03 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.17 0.00 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.34 -0.13 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.77 -0.01 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.20 - 34 0 0 -
TOTAL PUT 1,807 113,737 +702
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$ 28.06
13MAR26 16.50 C 0.00 0.00 0.00 11.56 +0.92 0 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 11.06 +0.92 0 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 10.56 +0.87 0 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 10.06 +0.93 0 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 9.56 +0.92 0 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 9.06 +0.92 0 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 8.56 +0.93 0 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 8.06 +0.88 0 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 7.06 +0.90 0 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 6.06 +0.93 0 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 5.06 +0.91 0 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 4.06 +0.89 0 0 0 -25
13MAR26 25.00 C 0.00 0.00 0.00 3.06 +0.93 0 0 188 0
13MAR26 26.00 C 1.51 1.51 1.27 2.08 +0.76 57 90 2,269 -2,732
13MAR26 27.00 C 0.78 1.30 0.54 1.23 +0.57 66 448 430 -362
13MAR26 28.00 C 0.30 0.70 0.24 0.55 +0.27 62 960 1,647 +81
13MAR26 29.00 C 0.11 0.29 0.07 0.18 +0.09 61 312 1,359 +43
13MAR26 30.00 C 0.04 0.09 0.04 0.05 +0.02 64 738 906 -118
13MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 463 0
13MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 210 0
13MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 41 0
13MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
13MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 10.57 +0.88 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 10.10 +0.97 133 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 9.58 +0.94 107 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 9.07 +0.93 0 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 8.57 +0.77 0 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 8.07 +0.89 0 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 7.09 +0.88 84 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 6.10 +0.87 77 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 5.14 +0.92 77 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 4.21 +0.97 75 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 3.19 +0.85 57 0 0 0
20MAR26 26.00 C 2.21 2.21 2.21 2.24 +0.68 48 1 1 +1
20MAR26 27.00 C 1.04 1.04 0.96 1.46 +0.49 46 76 171 +73
20MAR26 28.00 C 0.60 1.00 0.50 0.88 +0.33 47 76 378 +5
20MAR26 29.00 C 0.28 0.57 0.25 0.49 +0.21 48 118 133 +13
20MAR26 30.00 C 0.20 0.34 0.14 0.24 +0.11 48 103 226 +89
20MAR26 31.00 C 0.11 0.16 0.11 0.10 +0.04 48 5 42 +5
20MAR26 32.00 C 0.10 0.10 0.07 0.04 +0.01 48 17 68 +15
20MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 56 0
20MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
20MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
20MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.54 +1.22 282 0 274 0
30MAR26 10.00 C 0.00 0.00 0.00 18.13 +0.96 218 0 174 0
30MAR26 10.50 C 0.00 0.00 0.00 17.68 +0.89 231 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.09 +0.80 167 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.85 +1.00 255 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.26 +0.87 224 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 15.81 +1.19 225 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.15 +1.07 173 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.78 +1.21 200 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.08 +1.00 98 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 13.60 +1.02 125 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 13.08 +1.00 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 12.58 +0.78 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 12.09 +0.69 97 0 203 0
30MAR26 16.50 C 0.00 0.00 0.00 11.58 +0.68 0 0 267 -23
30MAR26 17.00 C 0.00 0.00 0.00 11.10 +0.96 95 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 10.58 +0.84 0 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 10.10 +0.91 84 0 1,360 -2,333
30MAR26 18.50 C 0.00 0.00 0.00 9.64 +0.83 96 0 816 -1,640
30MAR26 19.00 C 0.00 0.00 0.00 9.10 +0.96 74 0 1,493 -92
30MAR26 19.50 C 0.00 0.00 0.00 8.59 +0.77 60 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 8.09 +0.91 55 0 3,901 0
30MAR26 21.00 C 0.00 0.00 0.00 7.09 +0.88 45 0 1,313 0
30MAR26 22.00 C 0.00 0.00 0.00 6.28 +1.01 80 0 3,448 0
30MAR26 23.00 C 4.22 5.08 4.22 5.14 +0.92 50 11 3,377 -11
30MAR26 24.00 C 3.34 3.34 3.34 4.21 +0.87 50 5 2,519 -5
30MAR26 25.00 C 3.09 3.38 3.09 3.19 +0.75 38 60 6,458 0
30MAR26 26.00 C 1.90 2.49 1.70 2.38 +0.63 40 92 4,653 0
30MAR26 27.00 C 1.22 1.82 1.22 1.73 +0.51 43 241 2,052 -11
30MAR26 28.00 C 0.78 1.28 0.73 1.19 +0.38 44 701 6,672 -178
30MAR26 29.00 C 0.56 0.89 0.50 0.78 +0.28 45 340 3,043 +74
30MAR26 30.00 C 0.36 0.60 0.32 0.48 +0.19 45 548 3,648 +278
30MAR26 31.00 C 0.18 0.38 0.18 0.28 +0.12 45 751 1,795 +372
30MAR26 32.00 C 0.12 0.25 0.12 0.15 +0.06 44 349 905 +147
30MAR26 33.00 C 0.10 0.15 0.10 0.08 +0.03 45 182 771 +120
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 109 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 296 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 58 26 138 0
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 62 1 151 +1
29APR26 14.50 C 0.00 0.00 0.00 13.77 +1.16 109 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 13.18 +1.07 89 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.61 +0.80 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 12.22 +0.82 87 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.67 +0.77 73 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 11.10 +0.88 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.65 +0.84 61 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.31 +1.06 80 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.77 +0.96 72 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.39 +1.08 78 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.89 +1.07 74 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 8.25 +0.88 58 0 871 0
29APR26 21.00 C 0.00 0.00 0.00 7.38 +1.15 61 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 6.29 +0.87 47 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 5.32 +1.07 42 0 730 0
29APR26 24.00 C 3.98 4.45 3.98 4.39 +0.84 39 3 2,136 +1
29APR26 25.00 C 3.00 3.13 3.00 3.56 +0.75 38 33 1,560 -31
29APR26 26.00 C 2.30 3.00 2.18 2.84 +0.64 38 283 2,233 -233
29APR26 27.00 C 1.62 2.29 1.62 2.19 +0.49 38 307 5,648 0
29APR26 28.00 C 1.30 1.71 1.26 1.70 +0.44 39 572 2,436 +322
29APR26 29.00 C 0.97 1.31 0.93 1.29 +0.38 40 173 1,238 +141
29APR26 30.00 C 0.75 1.06 0.69 0.96 +0.32 40 235 772 +215
29APR26 31.00 C 0.52 0.69 0.51 0.68 +0.24 40 180 540 -21
29APR26 32.00 C 0.61 0.61 0.61 0.47 +0.17 40 16 273 0
29APR26 33.00 C 0.40 0.40 0.40 0.32 +0.13 40 30 330 0
29APR26 34.00 C 0.00 0.00 0.00 0.22 +0.09 40 0 365 0
29APR26 35.00 C 0.16 0.21 0.15 0.14 +0.06 40 334 601 -319
29APR26 36.00 C 0.20 0.20 0.18 0.09 +0.04 40 201 635 +201
29APR26 37.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 21 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 2 0
29APR26 40.00 C 0.07 0.07 0.07 0.02 +0.01 42 1 23 0
28MAY26 15.50 C 0.00 0.00 0.00 12.61 +0.80 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.22 +0.82 65 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.67 +0.77 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.20 +0.94 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.74 +0.87 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.31 +0.89 61 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.84 +1.03 60 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.39 +0.95 60 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 8.91 +1.09 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.25 +0.88 43 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 7.39 +1.16 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.44 +0.85 43 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 5.58 +0.94 42 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 4.66 +0.76 38 0 371 0
28MAY26 25.00 C 3.42 3.51 3.42 3.91 +0.77 38 3 1,580 0
28MAY26 26.00 C 2.70 3.07 2.70 3.20 +0.68 38 256 812 +213
28MAY26 27.00 C 2.15 2.64 2.15 2.57 +0.52 37 115 1,546 +46
28MAY26 28.00 C 1.60 1.71 1.60 2.07 +0.45 38 70 3,095 0
28MAY26 29.00 C 1.27 1.68 1.27 1.67 +0.42 38 70 2,959 0
28MAY26 30.00 C 1.01 1.29 1.01 1.32 +0.37 39 59 433 +33
28MAY26 31.00 C 0.78 1.05 0.78 1.01 +0.30 38 39 177 0
28MAY26 32.00 C 0.80 0.80 0.80 0.77 +0.25 38 2 72 +2
28MAY26 33.00 C 0.65 0.75 0.59 0.58 +0.20 38 24 244 +1
28MAY26 34.00 C 0.46 0.54 0.46 0.43 +0.15 38 33 80 +20
28MAY26 35.00 C 0.44 0.44 0.44 0.31 +0.11 38 30 102 +1
28MAY26 36.00 C 0.00 0.00 0.00 0.23 +0.09 38 0 50 0
28MAY26 37.00 C 0.00 0.00 0.00 0.16 +0.06 38 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 71 0
28MAY26 39.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 166 0
28MAY26 40.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 16.87 +1.02 112 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.34 +0.95 104 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.81 +1.19 96 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.30 +0.98 90 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.78 +1.07 84 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 14.24 +1.09 74 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.77 +0.93 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.31 +1.05 75 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 12.89 +1.08 78 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 12.24 +0.74 60 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 11.78 +0.88 61 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 11.46 +1.10 71 0 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 10.74 +0.87 50 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 10.36 +0.94 58 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 9.97 +1.00 61 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 9.48 +1.01 59 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 8.99 +1.01 56 0 919 0
29JUN26 20.00 C 0.00 0.00 0.00 8.25 +0.88 37 0 327 0
29JUN26 21.00 C 6.50 7.27 6.50 7.53 +0.98 48 3 771 -2
29JUN26 22.00 C 0.00 0.00 0.00 6.49 +0.90 41 0 1,254 0
29JUN26 23.00 C 4.80 5.44 4.80 5.71 +0.90 42 16 906 +16
29JUN26 24.00 C 0.00 0.00 0.00 4.89 +0.91 41 0 2,002 0
29JUN26 25.00 C 0.00 0.00 0.00 4.13 +0.78 39 0 2,993 0
29JUN26 26.00 C 2.92 3.24 2.71 3.45 +0.71 39 341 5,963 +60
29JUN26 27.00 C 2.37 2.83 2.23 2.78 +0.57 37 648 5,550 +598
29JUN26 28.00 C 1.98 2.30 1.96 2.31 +0.55 38 207 1,605 +103
29JUN26 29.00 C 2.00 2.00 1.96 1.87 +0.48 38 35 1,471 0
29JUN26 30.00 C 1.31 1.55 1.31 1.49 +0.41 37 61 1,085 +60
29JUN26 31.00 C 0.00 0.00 0.00 1.18 +0.35 37 0 401 0
29JUN26 32.00 C 1.00 1.01 1.00 0.93 +0.29 37 40 110 +30
29JUN26 33.00 C 0.84 0.84 0.84 0.72 +0.23 37 24 118 0
29JUN26 34.00 C 0.00 0.00 0.00 0.55 +0.19 37 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 0.42 +0.15 37 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 +0.12 37 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.24 +0.09 37 0 58 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 +0.07 37 0 40 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 +0.06 37 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 15.81 +1.05 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.30 +0.98 73 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 14.78 +1.07 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.24 +1.09 61 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.77 +0.93 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.37 +1.11 64 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.89 +1.08 62 0 0 0
29SEP26 16.00 C 12.00 12.00 12.00 12.29 +0.79 53 4 4 0
29SEP26 16.50 C 0.00 0.00 0.00 11.78 +0.88 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.46 +1.10 57 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 10.90 +1.03 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 10.36 +0.94 47 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 9.97 +1.00 49 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.48 +1.01 47 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 8.99 +0.93 44 0 157 0
29SEP26 20.00 C 8.11 8.11 8.11 8.42 +0.92 39 1 741 0
29SEP26 21.00 C 0.00 0.00 0.00 7.53 +0.98 38 0 185 0
29SEP26 22.00 C 6.35 6.35 6.35 6.49 +0.90 32 1 394 0
29SEP26 23.00 C 5.89 5.89 5.65 5.74 +0.90 34 33 2,043 +31
29SEP26 24.00 C 0.00 0.00 0.00 4.97 +0.78 33 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 4.38 +0.62 34 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 3.81 +0.72 35 0 539 0
29SEP26 27.00 C 0.00 0.00 0.00 3.25 +0.62 34 0 1,113 0
29SEP26 28.00 C 2.42 2.82 2.42 2.80 +0.53 35 32 568 +32
29SEP26 29.00 C 2.03 2.03 2.03 2.39 +0.45 35 10 438 +10
29SEP26 30.00 C 0.00 0.00 0.00 2.05 +0.39 35 0 161 0
29SEP26 31.00 C 1.69 1.78 1.69 1.80 +0.40 36 96 342 0
29SEP26 32.00 C 0.00 0.00 0.00 1.51 +0.33 36 0 97 0
29SEP26 33.00 C 0.00 0.00 0.00 1.31 +0.33 36 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 1.10 +0.29 36 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.94 +0.27 36 0 130 0
29SEP26 36.00 C 0.84 0.84 0.84 0.77 +0.22 36 15 97 0
29SEP26 37.00 C 0.00 0.00 0.00 0.65 +0.20 36 0 275 0
29SEP26 38.00 C 0.00 0.00 0.00 0.54 +0.17 36 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.45 +0.15 36 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.37 +0.13 36 0 368 0
30DEC26 14.00 C 0.00 0.00 0.00 14.24 +1.09 52 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 13.77 +0.93 52 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 13.37 +1.11 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.91 +1.10 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.31 +0.81 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.85 +0.95 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.46 +1.07 48 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 10.90 +1.03 43 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 10.40 +0.98 41 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 9.97 +1.00 41 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 9.48 +1.01 39 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.99 +0.93 37 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 8.50 +1.00 35 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 7.64 +1.09 34 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 6.81 +1.00 33 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 5.97 +0.81 32 0 854 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 +0.72 32 0 1,128 0
30DEC26 25.00 C 0.00 0.00 0.00 4.73 +0.72 32 0 1,739 0
30DEC26 26.00 C 0.00 0.00 0.00 4.19 +0.66 33 0 2,250 0
30DEC26 27.00 C 0.00 0.00 0.00 3.71 +0.62 33 0 412 0
30DEC26 28.00 C 2.81 3.16 2.81 3.27 +0.58 33 63 2,109 +26
30DEC26 29.00 C 2.50 2.65 2.50 2.86 +0.51 33 31 1,380 -30
30DEC26 30.00 C 2.07 2.30 2.07 2.52 +0.49 33 121 1,631 +90
30DEC26 31.00 C 0.00 0.00 0.00 2.19 +0.43 33 0 1,034 0
30DEC26 32.00 C 0.00 0.00 0.00 1.92 +0.40 33 0 1,304 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 +0.32 33 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 +0.29 34 0 112 0
30DEC26 35.00 C 1.14 1.15 1.14 1.32 +0.30 34 10 116 0
30DEC26 36.00 C 0.95 1.05 0.95 1.16 +0.29 34 7 187 +7
30DEC26 37.00 C 0.00 0.00 0.00 0.99 +0.24 34 0 256 0
30DEC26 38.00 C 0.80 0.80 0.80 0.86 +0.23 34 2 55 +2
30DEC26 39.00 C 0.00 0.00 0.00 0.74 +0.20 34 0 0 0
30DEC26 40.00 C 0.68 0.68 0.68 0.63 +0.17 34 10 26 +10
30MAR27 16.50 C 0.00 0.00 0.00 11.85 +0.95 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.46 +1.07 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.90 +1.03 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.40 +0.98 35 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.97 +1.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.48 +1.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.99 +0.89 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.50 +1.00 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.64 +0.78 29 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 +0.82 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.28 +0.80 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 5.66 +0.74 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.11 +0.72 31 0 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 4.59 +0.68 31 0 6,317 0
30MAR27 27.00 C 3.48 3.48 3.48 4.11 +0.63 32 1 8,006 0
30MAR27 28.00 C 3.42 3.42 3.42 3.68 +0.61 32 1 5,971 0
30MAR27 29.00 C 0.00 0.00 0.00 3.28 +0.55 32 0 63 0
30MAR27 30.00 C 2.74 2.74 2.74 2.93 +0.53 32 20 318 +20
30MAR27 31.00 C 2.28 2.38 2.28 2.60 +0.48 32 2 210 +1
30MAR27 32.00 C 0.00 0.00 0.00 2.31 +0.41 32 0 37 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 +0.34 32 0 40 0
30MAR27 34.00 C 1.80 1.80 1.80 1.86 +0.34 33 9 41 0
30MAR27 35.00 C 0.00 0.00 0.00 1.68 +0.35 33 0 22 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 +0.32 33 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 +0.31 33 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.16 +0.27 33 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 1.02 +0.25 33 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.90 +0.23 33 0 41 0
TOTAL CALL 11,164 201,354 -4,557
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 1 0
13MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
13MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 113 0
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 329 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 254 0
13MAR26 25.00 P 0.04 0.04 0.04 0.01 -0.05 75 10 1,376 -10
13MAR26 26.00 P 0.14 0.14 0.03 0.03 -0.18 64 101 2,058 +59
13MAR26 27.00 P 0.56 0.56 0.12 0.13 -0.44 59 1,427 1,128 +507
13MAR26 28.00 P 1.20 1.20 0.38 0.46 -0.74 59 177 393 +106
13MAR26 29.00 P 1.93 1.93 1.09 1.11 -0.90 60 35 158 +32
13MAR26 30.00 P 0.00 0.00 0.00 2.00 -0.96 68 0 26 0
13MAR26 31.00 P 0.00 0.00 0.00 2.97 -0.97 79 0 70 0
13MAR26 32.00 P 0.00 0.00 0.00 3.97 -0.97 99 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 4.96 -0.98 111 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 5.96 -0.98 128 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 6.96 -0.98 143 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 7.96 -0.98 159 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 8.96 -0.98 173 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 9.96 -0.98 188 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 10.96 -0.98 202 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 11.96 -0.98 214 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 45 0
20MAR26 24.00 P 0.04 0.04 0.04 0.02 -0.06 51 3 66 +3
20MAR26 25.00 P 0.11 0.13 0.09 0.06 -0.13 49 173 125 -46
20MAR26 26.00 P 0.35 0.35 0.25 0.17 -0.27 48 102 194 0
20MAR26 27.00 P 0.80 0.80 0.38 0.41 -0.43 48 871 330 +149
20MAR26 28.00 P 1.20 1.20 0.74 0.81 -0.61 48 56 103 +36
20MAR26 29.00 P 0.00 0.00 0.00 1.44 -0.76 50 0 20 0
20MAR26 30.00 P 0.00 0.00 0.00 2.22 -0.79 53 0 0 0
20MAR26 31.00 P 0.00 0.00 0.00 3.09 -0.89 55 0 0 0
20MAR26 32.00 P 0.00 0.00 0.00 4.09 -0.88 67 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 5.09 -0.85 78 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 5.96 -0.98 63 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 6.96 -0.98 71 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 7.96 -0.98 78 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 8.99 -0.95 96 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 9.96 -0.98 92 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 10.96 -0.98 99 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 127 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 851 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 104 50 1,359 -49
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,431 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,642 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2,713 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 80 132 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,030 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,259 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,394 0
30MAR26 20.00 P 0.02 0.02 0.02 0.01 0.00 63 127 5,956 0
30MAR26 21.00 P 0.02 0.03 0.02 0.01 0.00 54 272 3,346 -35
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 3,257 0
30MAR26 23.00 P 0.10 0.10 0.05 0.03 -0.05 46 162 2,615 -15
30MAR26 24.00 P 0.14 0.14 0.09 0.08 -0.09 46 418 3,016 -125
30MAR26 25.00 P 0.24 0.27 0.16 0.18 -0.18 45 382 2,755 -52
30MAR26 26.00 P 0.60 0.60 0.33 0.35 -0.30 44 377 1,960 -181
30MAR26 27.00 P 0.94 0.97 0.58 0.64 -0.46 44 320 1,912 +44
30MAR26 28.00 P 1.45 1.56 1.03 1.10 -0.58 44 356 1,728 +144
30MAR26 29.00 P 2.33 2.33 2.33 1.71 -0.64 46 30 1,813 +30
30MAR26 30.00 P 0.00 0.00 0.00 2.44 -0.72 47 0 150 0
30MAR26 31.00 P 0.00 0.00 0.00 3.26 -0.77 49 0 0 0
30MAR26 32.00 P 4.66 4.66 3.86 4.14 -0.83 51 52 114 -8
30MAR26 33.00 P 0.00 0.00 0.00 5.09 -0.96 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.99 -1.02 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.96 -0.98 51 0 34 0
30MAR26 36.00 P 0.00 0.00 0.00 7.96 -0.98 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.99 -0.95 68 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.96 -1.10 66 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 10.96 -1.13 71 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 11.96 -0.98 75 0 230 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2,650 0
29APR26 15.00 P 0.01 0.01 0.01 0.01 0.00 68 60 66 +14
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 263 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 883 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,320 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 2,177 0
29APR26 21.00 P 0.06 0.06 0.06 0.03 -0.03 40 5 1,812 -5
29APR26 22.00 P 0.11 0.11 0.08 0.07 -0.06 40 196 3,732 +54
29APR26 23.00 P 0.19 0.20 0.13 0.15 -0.09 40 290 2,905 +150
29APR26 24.00 P 0.30 0.35 0.28 0.27 -0.14 40 167 2,308 +167
29APR26 25.00 P 0.59 0.60 0.41 0.45 -0.22 39 217 777 +3
29APR26 26.00 P 0.88 0.90 0.64 0.71 -0.31 39 231 1,102 -126
29APR26 27.00 P 1.40 1.40 1.07 1.09 -0.38 39 59 762 -24
29APR26 28.00 P 1.46 1.58 1.46 1.57 -0.49 40 134 644 +114
29APR26 29.00 P 2.50 2.50 2.17 2.15 -0.55 40 62 160 -32
29APR26 30.00 P 0.00 0.00 0.00 2.85 -0.62 41 0 140 0
29APR26 31.00 P 0.00 0.00 0.00 3.61 -0.68 42 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.43 -0.74 43 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 5.29 -0.76 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.20 -0.82 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.98 -0.98 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.97 -0.97 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.22 -0.72 60 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.96 -1.10 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.96 -1.13 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.96 -0.98 51 0 23 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 321 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 373 0
28MAY26 20.00 P 0.09 0.09 0.09 0.05 -0.02 39 20 1,263 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 1,161 0
28MAY26 22.00 P 0.00 0.00 0.00 0.17 -0.07 38 0 2,171 0
28MAY26 23.00 P 0.31 0.32 0.27 0.29 -0.11 38 124 3,161 +122
28MAY26 24.00 P 0.50 0.50 0.50 0.44 -0.18 37 3 1,693 0
28MAY26 25.00 P 0.85 0.85 0.62 0.67 -0.25 37 233 868 -31
28MAY26 26.00 P 0.93 1.01 0.90 1.00 -0.30 38 1,705 3,093 +1,702
28MAY26 27.00 P 1.58 1.58 1.27 1.40 -0.37 38 146 704 +14
28MAY26 28.00 P 1.80 1.90 1.80 1.90 -0.45 38 115 835 +60
28MAY26 29.00 P 2.52 2.52 2.52 2.47 -0.55 38 19 292 0
28MAY26 30.00 P 0.00 0.00 0.00 3.15 -0.60 39 0 172 0
28MAY26 31.00 P 0.00 0.00 0.00 3.88 -0.52 40 0 50 0
28MAY26 32.00 P 0.00 0.00 0.00 4.65 -0.67 40 0 19 0
28MAY26 33.00 P 0.00 0.00 0.00 5.33 -0.72 37 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.24 -0.99 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.07 -0.94 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.99 -1.01 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.22 -0.73 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.96 -1.13 38 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.96 -1.13 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.99 -0.95 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
29JUN26 13.00 P 0.02 0.02 0.02 0.01 0.00 54 50 219 +50
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 700 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 1,700 0
29JUN26 20.00 P 0.13 0.13 0.13 0.12 -0.05 37 20 1,722 0
29JUN26 21.00 P 0.22 0.22 0.22 0.21 -0.07 37 10 1,050 -10
29JUN26 22.00 P 0.35 0.35 0.33 0.33 -0.11 37 15 671 -5
29JUN26 23.00 P 0.47 0.47 0.45 0.51 -0.16 37 35 2,969 +4
29JUN26 24.00 P 0.77 0.77 0.67 0.74 -0.22 36 6 926 +1
29JUN26 25.00 P 1.21 1.21 1.00 1.05 -0.28 36 44 888 +10
29JUN26 26.00 P 1.39 1.44 1.39 1.42 -0.35 36 62 1,587 +60
29JUN26 27.00 P 1.80 1.80 1.80 1.87 -0.41 36 200 566 0
29JUN26 28.00 P 2.34 2.34 2.34 2.40 -0.50 36 30 670 0
29JUN26 29.00 P 3.38 3.40 2.95 3.04 -0.53 37 210 524 +54
29JUN26 30.00 P 0.00 0.00 0.00 3.73 -0.58 37 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.46 -0.57 37 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 5.20 -0.79 37 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 6.03 -0.61 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.06 -0.63 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.74 -0.70 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.55 -1.07 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.71 -0.86 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.42 -0.92 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.39 -0.99 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.33 -1.16 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 2,787 0
29SEP26 18.50 P 0.21 0.21 0.21 0.18 -0.04 36 1 605 -1
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 367 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.06 36 0 1,199 0
29SEP26 20.00 P 0.35 0.35 0.35 0.34 -0.08 36 3 755 +3
29SEP26 21.00 P 0.51 0.51 0.51 0.49 -0.11 36 5 1,090 0
29SEP26 22.00 P 0.68 0.68 0.68 0.69 -0.14 36 5 1,233 +5
29SEP26 23.00 P 1.08 1.08 0.96 0.95 -0.19 36 14 765 -10
29SEP26 24.00 P 0.00 0.00 0.00 1.27 -0.25 36 0 541 0
29SEP26 25.00 P 1.62 1.67 1.61 1.69 -0.27 36 144 1,350 +144
29SEP26 26.00 P 0.00 0.00 0.00 2.12 -0.34 37 0 628 0
29SEP26 27.00 P 0.00 0.00 0.00 2.63 -0.39 37 0 426 0
29SEP26 28.00 P 0.00 0.00 0.00 3.18 -0.44 37 0 220 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.51 37 0 751 0
29SEP26 30.00 P 0.00 0.00 0.00 4.45 -0.55 37 0 490 0
29SEP26 31.00 P 0.00 0.00 0.00 5.15 -0.60 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 5.90 -0.66 38 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 6.69 -0.70 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.50 -0.75 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.37 -0.78 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.24 -0.82 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.15 -0.84 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.07 -0.87 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.01 -0.90 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.93 -0.95 44 0 0 0
30DEC26 14.00 P 0.10 0.10 0.10 0.03 -0.01 35 111 567 +111
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 180 0
30DEC26 16.00 P 0.15 0.15 0.15 0.09 -0.02 34 10 62 +10
30DEC26 16.50 P 0.29 0.29 0.29 0.12 -0.03 34 2 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 502 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.05 34 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.09 34 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.07 34 0 119 0
30DEC26 20.00 P 0.50 0.50 0.50 0.51 -0.08 34 26 3,275 +1
30DEC26 21.00 P 0.69 0.69 0.69 0.70 -0.12 34 3 607 -3
30DEC26 22.00 P 0.88 0.88 0.88 0.94 -0.16 34 1 744 0
30DEC26 23.00 P 1.35 1.35 1.21 1.24 -0.20 34 4 663 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 -0.24 34 0 853 0
30DEC26 25.00 P 2.00 2.00 2.00 2.02 -0.29 35 5 1,729 -5
30DEC26 26.00 P 2.53 2.53 2.53 2.47 -0.34 35 50 242 -13
30DEC26 27.00 P 0.00 0.00 0.00 2.98 -0.39 35 0 207 0
30DEC26 28.00 P 3.52 3.53 3.52 3.54 -0.42 35 106 224 +106
30DEC26 29.00 P 4.20 4.20 4.20 4.13 -0.50 35 30 157 +30
30DEC26 30.00 P 0.00 0.00 0.00 4.79 -0.52 35 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 5.47 -0.59 36 0 16 0
30DEC26 32.00 P 0.00 0.00 0.00 6.21 -0.62 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.96 -0.68 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 7.78 -0.70 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.59 -0.76 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.46 -0.77 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.33 -0.82 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.24 -0.83 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.16 -0.86 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.07 -0.91 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 23 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.05 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.06 33 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 -0.07 33 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 -0.07 33 0 35 0
30MAR27 19.50 P 0.56 0.56 0.56 0.57 -0.09 33 5 40 +5
30MAR27 20.00 P 0.65 0.65 0.65 0.67 -0.10 33 5 40 +5
30MAR27 21.00 P 0.88 0.88 0.88 0.88 -0.14 33 30 20 -3
30MAR27 22.00 P 1.15 1.15 1.10 1.15 -0.18 33 70 71 +70
30MAR27 23.00 P 1.59 1.59 1.44 1.47 -0.22 33 4 67 +4
30MAR27 24.00 P 1.74 1.75 1.74 1.86 -0.25 33 2 68 +2
30MAR27 25.00 P 2.21 2.21 2.21 2.29 -0.27 33 1 1,306 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.75 -0.32 34 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 3.26 -0.37 34 0 8,022 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 -0.40 34 0 3,015 0
30MAR27 29.00 P 0.00 0.00 0.00 4.41 -0.46 34 0 60 0
30MAR27 30.00 P 0.00 0.00 0.00 5.06 -0.49 34 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 5.74 -0.54 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.46 -0.57 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.21 -0.62 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.99 -0.66 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 -0.70 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.63 -0.74 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.50 -0.76 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.38 -0.80 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.28 -0.83 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.20 -0.85 38 0 0 0
TOTAL PUT 10,738 167,818 +3,397
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 0.00 688 0 8 0
30MAR26 0.10 C 0.00 0.00 0.00 0.21 +0.01 423 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 +0.01 285 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 +0.01 189 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.06 0.00 112 0 205 0
30MAR26 0.30 C 0.02 0.02 0.02 0.04 +0.02 146 20 1,105 -20
30MAR26 0.35 C 0.01 0.01 0.01 0.02 +0.01 136 12 1,427 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 134 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 165 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 191 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 213 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 233 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 250 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 266 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 280 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 293 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 326 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 336 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 345 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 354 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 362 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 0.00 284 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 +0.01 173 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 +0.01 115 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 +0.01 103 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 +0.01 102 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 +0.02 106 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 +0.02 117 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 +0.02 105 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 +0.02 105 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 +0.01 99 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 121 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
TOTAL CALL 32 5,669 -20
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 686 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 287 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 191 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 113 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 74 0 573 0
30MAR26 0.35 P 0.06 0.06 0.06 0.06 0.00 96 2 1,459 -2
30MAR26 0.40 P 0.00 0.00 0.00 0.11 0.00 136 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 -0.01 0 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.20 0.00 0 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 0.00 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 0.00 286 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 +0.01 105 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.02 110 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.02 105 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.02 109 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 +0.02 109 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 +0.01 104 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 +0.02 115 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 +0.01 103 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 +0.01 111 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 +0.01 118 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 +0.01 124 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 2 8,198 -2
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$ 13.20
30MAR26 8.75 C 0.00 0.00 0.00 4.60 +0.04 135 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.20 -0.11 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.70 -0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.46 -0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.21 -0.09 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.24 -0.15 47 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.73 -0.09 34 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.30 -0.11 39 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.86 -0.09 34 0 266 0
30MAR26 13.00 C 0.46 0.46 0.46 0.53 -0.07 34 3 288 0
30MAR26 13.50 C 0.00 0.00 0.00 0.29 -0.06 34 0 130 0
30MAR26 14.00 C 0.15 0.15 0.15 0.14 -0.05 33 49 196 +35
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 208 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 458 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 519 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.60 +0.02 81 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.33 +0.02 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.97 -0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.74 -0.21 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.59 -0.07 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.26 -0.18 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.84 -0.10 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.36 -0.09 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.83 -0.11 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 -0.05 38 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.10 -0.07 35 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 0.81 -0.05 35 0 84 0
29APR26 13.50 C 0.00 0.00 0.00 0.56 -0.05 34 0 233 0
29APR26 14.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 253 0
29APR26 14.50 C 0.27 0.27 0.27 0.25 -0.03 34 45 281 -12
29APR26 15.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 394 0
29APR26 15.50 C 0.11 0.11 0.11 0.10 -0.01 35 30 164 +30
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 36 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
28MAY26 9.50 C 0.00 0.00 0.00 3.82 -0.15 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.59 -0.07 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.27 -0.17 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.90 -0.04 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.42 -0.05 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.01 -0.10 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.56 -0.06 33 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.26 -0.07 34 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.98 -0.06 34 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.73 -0.07 34 0 88 0
28MAY26 14.00 C 0.00 0.00 0.00 0.55 -0.06 34 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 -0.05 34 0 66 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 177 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.62 -0.06 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.36 -0.05 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.12 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.88 -0.09 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.64 -0.02 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.42 -0.05 44 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.95 +0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.10 -0.09 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.73 0.00 35 0 240 0
29JUN26 12.50 C 1.37 1.37 1.37 1.39 -0.07 34 6 82 +6
29JUN26 13.00 C 0.00 0.00 0.00 1.11 -0.06 34 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 -0.06 34 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.06 34 0 474 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 -0.05 34 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.03 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 -0.12 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.36 -0.05 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.15 +0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 -0.09 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.69 +0.03 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.42 -0.05 36 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.00 -0.01 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.51 -0.09 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.27 -0.05 36 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 -0.03 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 -0.03 34 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 -0.05 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.06 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 -0.05 34 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.05 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.05 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.05 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.03 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.62 -0.12 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.36 -0.05 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 0.00 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 -0.09 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.69 -0.03 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.42 -0.08 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.00 -0.09 30 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.08 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.07 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 -0.08 31 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 -0.11 31 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.55 -0.06 32 0 80 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 -0.06 32 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 -0.05 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.05 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 -0.05 32 0 30 0
30DEC26 15.50 C 0.78 0.78 0.78 0.75 -0.05 33 5 72 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.04 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.03 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.89 -0.13 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 -0.12 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.48 -0.13 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.13 -0.10 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 -0.08 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.51 -0.07 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 -0.13 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.99 -0.06 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.56 -0.06 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.37 -0.05 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.05 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 -0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.85 -0.05 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
TOTAL CALL 138 13,040 +59
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 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 63 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 40 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 233 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 369 0
30MAR26 12.50 P 0.14 0.15 0.14 0.14 0.00 34 47 478 +10
30MAR26 13.00 P 0.30 0.34 0.30 0.30 +0.02 33 46 974 +43
30MAR26 13.50 P 0.60 0.60 0.60 0.56 +0.02 33 1 343 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.92 +0.05 33 1 313 0
30MAR26 14.50 P 0.00 0.00 0.00 1.35 +0.06 34 0 88 0
30MAR26 15.00 P 0.00 0.00 0.00 1.81 +0.03 33 1 22 0
30MAR26 15.50 P 0.00 0.00 0.00 2.30 +0.04 0 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.82 +0.09 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.32 +0.09 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.82 +0.08 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.32 +0.08 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 +0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.32 +0.07 78 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.82 +0.06 83 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.32 +0.06 88 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.80 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 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 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 34 0 54 0
29APR26 11.50 P 0.10 0.10 0.10 0.11 +0.01 35 2 150 0
29APR26 12.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 221 0
29APR26 12.50 P 0.32 0.34 0.32 0.34 +0.02 34 7 848 +7
29APR26 13.00 P 0.54 0.54 0.54 0.54 +0.03 34 5 119 0
29APR26 13.50 P 0.80 0.80 0.80 0.81 +0.05 34 15 284 -15
29APR26 14.00 P 0.00 0.00 0.00 1.14 +0.06 34 0 410 0
29APR26 14.50 P 0.00 0.00 0.00 1.55 +0.07 37 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.86 +0.08 29 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.36 +0.06 34 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.84 +0.03 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.32 +0.08 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.82 +0.08 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.37 +0.12 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.90 +0.16 61 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.32 +0.06 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.82 +0.06 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 10.50 P 0.07 0.07 0.07 0.06 0.00 34 3 3 +3
28MAY26 11.00 P 0.11 0.11 0.11 0.11 0.00 34 2 169 0
28MAY26 11.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 90 0
28MAY26 12.00 P 0.31 0.31 0.31 0.31 +0.01 33 1 62 0
28MAY26 12.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 155 0
28MAY26 13.00 P 0.70 0.71 0.70 0.69 +0.03 33 7 394 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.95 +0.03 33 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.27 +0.05 34 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.67 +0.05 36 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 1.95 +0.06 30 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.46 +0.16 35 0 17 0
28MAY26 16.00 P 0.00 0.00 0.00 2.96 +0.09 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.34 +0.04 34 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.82 +0.05 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.37 +0.09 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.90 +0.09 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.32 +0.06 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.82 +0.06 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 150 0
29JUN26 11.50 P 0.33 0.33 0.33 0.34 +0.02 33 4 158 +4
29JUN26 12.00 P 0.00 0.00 0.00 0.49 +0.02 33 0 361 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 +0.03 33 0 125 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 +0.04 32 0 130 0
29JUN26 13.50 P 0.00 0.00 0.00 1.20 +0.04 32 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 1.53 +0.05 32 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.95 +0.08 34 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.33 +0.08 34 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.76 +0.09 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.20 +0.14 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +0.09 36 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.09 +0.15 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.51 +0.11 30 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.00 +0.13 31 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.94 +0.11 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.44 +0.07 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.02 35 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 +0.03 35 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 +0.03 35 0 486 0
29SEP26 12.50 P 1.05 1.07 1.05 1.07 +0.04 35 16 273 +1
29SEP26 13.00 P 0.00 0.00 0.00 1.34 +0.04 35 0 214 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 +0.05 36 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 +0.06 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.31 +0.06 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 +0.06 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.08 +0.07 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 +0.08 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 +0.08 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 +0.09 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.82 +0.08 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.29 +0.09 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 +0.07 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.24 +0.09 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.63 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.01 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 0.28 +0.01 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.01 33 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.02 33 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 +0.02 33 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 +0.04 34 0 20 0
30DEC26 13.00 P 1.53 1.53 1.53 1.51 +0.04 34 15 109 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.80 +0.04 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.12 +0.05 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 +0.05 34 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.06 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 +0.07 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.61 +0.06 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.03 +0.08 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 +0.07 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.90 +0.08 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.36 +0.08 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.82 +0.08 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 +0.09 40 0 0 0
30MAR27 9.50 P 0.30 0.30 0.30 0.32 +0.01 32 1 2 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 +0.01 32 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.74 +0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 +0.03 33 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 +0.03 33 0 1 0
30MAR27 12.50 P 1.35 1.35 1.35 1.39 +0.05 33 6 38 +6
30MAR27 13.00 P 0.00 0.00 0.00 1.66 +0.05 33 0 1 0
30MAR27 13.50 P 1.95 1.95 1.95 1.95 +0.04 33 1 2 +1
30MAR27 14.00 P 0.00 0.00 0.00 2.27 +0.06 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.60 +0.05 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.96 +0.06 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.33 +0.06 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.73 +0.07 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.13 +0.07 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.56 +0.08 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.99 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.43 +0.08 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.89 +0.08 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.34 +0.08 37 0 0 0
TOTAL PUT 181 11,838 +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$ 15.78
30MAR26 7.75 C 0.00 0.00 0.00 8.04 +0.51 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.79 +0.51 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.54 +0.51 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.29 +0.51 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.04 +0.51 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.79 +0.51 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.54 +0.51 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.29 +0.51 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.04 +0.51 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.86 +0.58 119 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.29 +0.51 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.78 +0.49 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.30 +0.51 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.87 +0.58 80 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.32 +0.53 55 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.89 +0.58 64 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.35 +0.51 47 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.90 +0.54 46 0 632 0
30MAR26 14.50 C 0.00 0.00 0.00 1.38 +0.39 34 0 194 0
30MAR26 15.00 C 0.00 0.00 0.00 1.03 +0.35 38 0 542 0
30MAR26 15.50 C 0.48 0.67 0.48 0.71 +0.27 38 14 368 -13
30MAR26 16.00 C 0.35 0.49 0.35 0.45 +0.17 37 29 646 -13
30MAR26 16.50 C 0.29 0.31 0.29 0.29 +0.13 39 11 267 +6
30MAR26 17.00 C 0.15 0.20 0.15 0.17 +0.08 39 27 112 0
30MAR26 17.50 C 0.08 0.10 0.08 0.09 +0.04 38 2 108 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 18 0
30MAR26 18.50 C 0.06 0.06 0.06 0.03 +0.02 40 2 66 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.56 +0.51 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.31 +0.51 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.06 +0.51 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.86 +0.55 69 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.32 +0.51 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.82 +0.51 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.32 +0.53 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.87 +0.53 46 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 3.32 +0.47 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.92 +0.52 41 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.47 +0.51 39 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.03 +0.50 37 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.56 +0.35 31 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 1.26 +0.35 34 0 167 0
29APR26 15.50 C 0.67 0.97 0.67 0.97 +0.30 34 52 277 -7
29APR26 16.00 C 0.67 0.74 0.67 0.72 +0.22 34 167 204 +107
29APR26 16.50 C 0.00 0.00 0.00 0.53 +0.17 34 0 136 0
29APR26 17.00 C 0.00 0.00 0.00 0.38 +0.14 34 0 207 0
29APR26 17.50 C 0.00 0.00 0.00 0.26 +0.10 34 0 152 0
29APR26 18.00 C 0.18 0.18 0.18 0.17 +0.06 34 2 133 +2
29APR26 18.50 C 0.00 0.00 0.00 0.12 +0.05 35 0 46 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 74 0
29APR26 19.50 C 0.06 0.06 0.06 0.05 +0.02 35 3 32 -3
29APR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 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 2 0
28MAY26 9.50 C 0.00 0.00 0.00 6.33 +0.51 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.08 +0.50 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.86 +0.53 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.34 +0.51 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.82 +0.51 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.42 +0.63 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.88 +0.54 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.44 +0.59 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.02 +0.54 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.47 +0.44 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.08 +0.41 30 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.73 +0.38 31 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.42 +0.34 32 0 27 0
28MAY26 15.50 C 0.00 0.00 0.00 1.14 +0.30 32 0 23 0
28MAY26 16.00 C 0.00 0.00 0.00 0.91 +0.26 33 0 82 0
28MAY26 16.50 C 0.00 0.00 0.00 0.71 +0.22 33 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.55 +0.19 33 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.42 +0.15 33 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.31 +0.11 33 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.24 +0.10 34 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 +0.08 34 0 8 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 +0.06 34 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.08 +0.51 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.83 +0.51 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.58 +0.51 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.33 +0.51 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.08 +0.50 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.86 +0.53 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.38 +0.55 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.91 +0.60 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.46 +0.64 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.90 +0.56 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.44 +0.57 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.02 +0.53 36 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.50 +0.46 30 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.08 +0.39 29 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 +0.36 30 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.42 +0.32 30 0 718 0
29JUN26 15.50 C 0.00 0.00 0.00 1.14 +0.27 30 0 373 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 +0.23 31 0 217 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 +0.20 31 0 80 0
29JUN26 17.00 C 0.51 0.51 0.51 0.56 +0.16 31 8 99 +8
29JUN26 17.50 C 0.00 0.00 0.00 0.43 +0.13 31 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.10 31 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 +0.09 32 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.06 32 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.08 +0.51 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.83 +0.51 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.58 +0.51 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.33 +0.51 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.09 +0.51 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.86 +0.53 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.38 +0.54 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 +0.60 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 +0.62 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.90 +0.55 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.48 +0.53 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 +0.55 33 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.70 +0.48 31 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 +0.36 29 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 +0.34 30 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 +0.31 30 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.47 +0.29 30 0 39 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 +0.25 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 +0.23 31 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 +0.20 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.18 31 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 +0.16 31 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.14 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.12 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.10 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 +0.09 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.07 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.58 +0.51 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.33 +0.50 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.09 +0.51 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.86 +0.52 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.38 +0.52 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.91 +0.52 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 +0.51 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.99 +0.46 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 +0.43 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 +0.42 27 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 +0.38 27 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 +0.36 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 +0.40 29 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 +0.32 28 0 224 0
30DEC26 15.50 C 1.43 1.44 1.43 1.68 +0.29 28 4 22 +3
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.26 28 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 +0.25 28 0 14 0
30DEC26 17.00 C 0.73 0.73 0.73 1.11 +0.22 29 4 43 -4
30DEC26 17.50 C 0.00 0.00 0.00 0.97 +0.21 29 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 +0.18 29 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 +0.17 29 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.14 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 +0.13 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.11 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.08 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.38 +0.49 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.93 +0.48 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 +0.46 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.10 +0.44 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.72 +0.43 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.36 +0.40 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.94 +0.28 26 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.65 +0.36 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.44 +0.39 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.12 +0.31 27 0 0 0
30MAR27 15.50 C 1.61 1.61 1.61 1.89 +0.29 27 1 1 +1
30MAR27 16.00 C 0.00 0.00 0.00 1.68 +0.27 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 +0.25 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 +0.23 28 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 +0.21 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 +0.19 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 +0.17 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.79 +0.16 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.68 +0.13 28 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 +0.15 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 +0.11 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 +0.08 28 0 0 0
TOTAL CALL 326 10,761 +89
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 502 0
30MAR26 13.00 P 0.03 0.03 0.03 0.01 -0.01 41 1 857 -1
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 1,723 0
30MAR26 14.00 P 0.07 0.07 0.07 0.05 -0.07 38 3 1,059 -3
30MAR26 14.50 P 0.11 0.11 0.11 0.12 -0.11 39 5 214 0
30MAR26 15.00 P 0.27 0.27 0.20 0.23 -0.19 38 10 311 -3
30MAR26 15.50 P 0.51 0.51 0.41 0.39 -0.30 37 6 333 +1
30MAR26 16.00 P 0.68 0.68 0.68 0.67 -0.35 38 15 144 -15
30MAR26 16.50 P 0.00 0.00 0.00 1.00 -0.41 39 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 1.40 -0.45 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.79 -0.54 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.32 -0.50 49 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.73 -0.60 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.32 -0.52 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.83 -0.48 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.29 -0.44 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.22 -0.51 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.22 -0.51 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 58 0
29APR26 12.50 P 0.04 0.04 0.04 0.03 -0.01 36 15 104 +15
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 419 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 -0.06 34 0 527 0
29APR26 14.00 P 0.16 0.16 0.16 0.17 -0.10 34 50 176 +26
29APR26 14.50 P 0.26 0.28 0.26 0.27 -0.15 34 24 74 +11
29APR26 15.00 P 0.45 0.45 0.41 0.42 -0.21 34 12 72 -8
29APR26 15.50 P 0.00 0.00 0.00 0.62 -0.27 33 0 88 0
29APR26 16.00 P 0.94 0.95 0.93 0.88 -0.33 34 12 80 +12
29APR26 16.50 P 0.00 0.00 0.00 1.22 -0.35 35 0 54 0
29APR26 17.00 P 0.00 0.00 0.00 1.58 -0.40 36 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.87 -0.54 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.41 -0.46 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.87 -0.49 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.35 -0.50 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.83 -0.48 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.35 -0.50 51 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.38 -0.47 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.22 -0.63 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 -0.06 34 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.09 34 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 0.43 -0.14 34 0 70 0
28MAY26 15.00 P 0.62 0.62 0.61 0.61 -0.18 34 17 81 0
28MAY26 15.50 P 0.86 0.86 0.86 0.84 -0.21 34 4 32 +4
28MAY26 16.00 P 1.10 1.12 1.10 1.11 -0.25 35 7 14 +5
28MAY26 16.50 P 0.00 0.00 0.00 1.40 -0.31 35 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.71 -0.38 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.13 -0.37 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.54 -0.40 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.97 -0.43 38 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.42 -0.46 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.89 -0.48 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.38 -0.50 44 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.38 -0.52 50 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.36 -0.55 54 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.06 32 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 -0.08 32 0 167 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 -0.11 32 0 195 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.15 32 0 164 0
29JUN26 14.50 P 0.68 0.68 0.68 0.64 -0.19 32 6 449 -6
29JUN26 15.00 P 1.01 1.01 0.82 0.86 -0.22 32 28 996 -4
29JUN26 15.50 P 0.00 0.00 0.00 1.10 -0.28 32 0 354 0
29JUN26 16.00 P 1.38 1.38 1.38 1.40 -0.31 33 6 31 -6
29JUN26 16.50 P 0.00 0.00 0.00 1.73 -0.34 33 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.09 -0.37 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.48 -0.40 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.90 -0.42 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.33 -0.44 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.78 -0.46 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 -0.47 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.72 -0.49 40 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.70 -0.51 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.70 -0.52 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 9.50 P 0.08 0.08 0.08 0.02 -0.01 32 20 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.06 32 0 72 0
29SEP26 12.50 P 0.41 0.41 0.41 0.32 -0.07 32 6 93 -6
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.10 32 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 -0.12 32 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 -0.15 32 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 -0.17 32 0 11 0
29SEP26 15.00 P 1.47 1.47 1.47 1.19 -0.20 32 15 18 +8
29SEP26 15.50 P 0.00 0.00 0.00 1.45 -0.23 32 0 8 0
29SEP26 16.00 P 0.00 0.00 0.00 1.74 -0.26 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 -0.29 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.40 -0.32 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 -0.34 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.15 -0.37 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.56 -0.39 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 -0.41 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.42 -0.43 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.73 -0.58 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.70 -0.57 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 -0.56 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.05 30 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.06 30 0 32 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.09 30 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.10 30 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 -0.12 30 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 -0.14 30 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 -0.17 30 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.19 30 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.60 -0.22 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 -0.25 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 -0.27 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 -0.38 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.31 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.45 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.39 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 -0.41 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 -0.43 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 -0.57 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 -0.57 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.70 -0.56 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
30MAR27 12.00 P 0.50 0.50 0.50 0.39 -0.08 29 5 5 +5
30MAR27 12.50 P 0.00 0.00 0.00 0.51 -0.09 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.12 29 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.14 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.01 -0.16 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 -0.19 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 -0.20 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.73 -0.23 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.02 -0.25 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.33 -0.20 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.66 -0.30 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.92 -0.31 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 -0.34 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 -0.36 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.04 -0.37 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.44 -0.41 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.87 -0.50 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 -0.54 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.70 -0.56 30 0 0 0
TOTAL PUT 267 17,731 +35
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$ 13.17
30MAR26 6.50 C 0.00 0.00 0.00 6.68 +0.55 107 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.43 +0.55 99 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.18 +0.55 90 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.93 +0.55 80 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.68 +0.55 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.43 +0.55 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.18 +0.55 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.93 +0.55 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.68 +0.55 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.43 +0.55 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.18 +0.55 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.93 +0.55 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.68 +0.54 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.43 +0.54 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.18 +0.55 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.69 +0.54 45 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.19 +0.49 36 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.71 +0.45 37 0 22 0
30MAR26 12.00 C 1.25 1.25 1.25 1.23 +0.34 32 2 800 -2
30MAR26 12.50 C 0.82 0.98 0.79 0.86 +0.25 37 64 370 0
30MAR26 13.00 C 0.58 0.65 0.46 0.54 +0.15 36 156 285 +33
30MAR26 13.50 C 0.32 0.40 0.32 0.32 +0.08 37 649 704 +314
30MAR26 14.00 C 0.18 0.26 0.18 0.17 +0.03 37 552 550 +229
30MAR26 14.50 C 0.10 0.14 0.10 0.09 +0.01 38 128 395 -73
30MAR26 15.00 C 0.07 0.07 0.06 0.04 0.00 38 46 133 +16
30MAR26 15.50 C 0.04 0.04 0.04 0.02 -0.01 39 5 118 -5
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 41 8 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.43 +0.55 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.18 +0.55 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.93 +0.55 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.68 +0.52 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.43 +0.54 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.28 +0.64 77 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.69 +0.54 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.20 +0.49 40 0 0 0
29APR26 11.50 C 1.77 1.77 1.77 1.71 +0.39 35 2 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.28 +0.35 37 0 108 0
29APR26 12.50 C 0.90 0.96 0.90 0.87 +0.23 34 40 1,330 -20
29APR26 13.00 C 0.58 0.67 0.56 0.57 +0.14 34 167 480 -18
29APR26 13.50 C 0.41 0.45 0.41 0.37 +0.08 35 35 224 +23
29APR26 14.00 C 0.29 0.29 0.24 0.22 +0.03 35 61 252 -30
29APR26 14.50 C 0.16 0.16 0.16 0.14 +0.02 36 4 265 -4
29APR26 15.00 C 0.11 0.11 0.10 0.09 +0.01 37 20 293 +20
29APR26 15.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 11 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.43 +0.55 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.18 +0.55 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.93 +0.55 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.68 +0.52 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.43 +0.54 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.28 +0.64 66 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.72 +0.56 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.20 +0.49 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.75 +0.43 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.32 +0.35 35 0 45 0
28MAY26 12.50 C 0.96 0.96 0.96 0.93 +0.22 33 15 61 +15
28MAY26 13.00 C 0.74 0.74 0.67 0.64 +0.12 32 32 512 -2
28MAY26 13.50 C 0.54 0.54 0.54 0.44 +0.07 32 15 96 +15
28MAY26 14.00 C 0.37 0.37 0.37 0.30 +0.04 33 5 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 21 0
28MAY26 15.00 C 0.21 0.21 0.21 0.13 0.00 32 30 1,181 +30
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 34 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.43 +0.55 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.18 +0.55 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.93 +0.55 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.68 +0.55 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.43 +0.55 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.18 +0.55 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.93 +0.55 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.68 +0.52 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.43 +0.54 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.28 +0.64 58 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 +0.60 49 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.20 +0.49 32 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.75 +0.35 33 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.37 +0.32 34 0 932 0
29JUN26 12.50 C 1.01 1.01 0.99 0.99 +0.21 31 16 713 0
29JUN26 13.00 C 0.79 0.79 0.79 0.73 +0.13 31 34 1,232 +15
29JUN26 13.50 C 0.59 0.59 0.59 0.53 +0.08 31 6 156 0
29JUN26 14.00 C 0.45 0.45 0.45 0.40 +0.07 32 1 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 42 0
29JUN26 16.00 C 0.15 0.15 0.15 0.11 +0.02 32 1 1 +1
29JUN26 16.50 C 0.11 0.11 0.11 0.07 0.00 32 1 21 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.18 +0.55 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.93 +0.55 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.68 +0.55 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.43 +0.55 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 +0.55 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.54 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.68 +0.52 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.52 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.28 +0.64 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 +0.55 38 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 +0.38 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 +0.26 28 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 +0.19 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.21 +0.15 29 0 33 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 +0.13 30 0 103 0
29SEP26 13.50 C 0.00 0.00 0.00 0.81 +0.11 30 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 +0.09 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.07 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 +0.06 30 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.05 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.68 +0.55 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.43 +0.55 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.18 +0.54 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.53 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 +0.51 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 +0.48 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 +0.54 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 +0.47 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 +0.27 26 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.92 +0.22 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 +0.18 27 0 3 0
30DEC26 12.50 C 1.39 1.39 1.38 1.38 +0.16 27 15 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.17 +0.14 28 3 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 +0.13 28 0 15 0
30DEC26 14.00 C 0.85 0.85 0.77 0.82 +0.10 28 16 24 +16
30DEC26 14.50 C 0.76 0.76 0.76 0.68 +0.09 28 6 6 +4
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.08 28 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 +0.06 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.43 +0.53 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.18 +0.52 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 +0.48 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.69 +0.45 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.45 +0.40 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 +0.41 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.82 +0.29 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.40 +0.25 26 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 +0.23 27 0 1 0
30MAR27 12.00 C 1.70 1.72 1.70 1.84 +0.22 27 12 15 +8
30MAR27 12.50 C 0.00 0.00 0.00 1.64 +0.24 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.18 27 3 8 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 +0.20 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 1.05 +0.17 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 +0.13 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 +0.10 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 +0.10 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 +0.08 28 0 0 0
30MAR27 16.50 C 0.46 0.46 0.45 0.46 +0.06 28 15 15 +15
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.08 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
TOTAL CALL 2,165 13,891 +601
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 329 0
30MAR26 9.75 P 0.02 0.02 0.02 0.01 0.00 62 50 176 +50
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 498 0
30MAR26 10.50 P 0.05 0.06 0.04 0.01 -0.02 49 133 206 +9
30MAR26 11.00 P 0.03 0.08 0.03 0.01 -0.06 40 33 254 +11
30MAR26 11.50 P 0.07 0.07 0.06 0.03 -0.12 39 82 478 -61
30MAR26 12.00 P 0.21 0.23 0.10 0.09 -0.20 40 346 648 -147
30MAR26 12.50 P 0.32 0.36 0.18 0.19 -0.32 38 245 487 -100
30MAR26 13.00 P 0.55 0.64 0.34 0.38 -0.39 39 993 1,464 +142
30MAR26 13.50 P 0.67 0.67 0.59 0.66 -0.48 40 303 670 +225
30MAR26 14.00 P 0.00 0.00 0.00 1.02 -0.53 41 0 147 0
30MAR26 14.50 P 1.36 1.36 1.36 1.44 -0.56 43 8 75 -8
30MAR26 15.00 P 0.00 0.00 0.00 1.91 -0.57 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.41 -0.57 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.83 -0.65 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.42 -0.56 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.84 -0.61 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.40 -0.55 83 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.97 -0.48 103 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.36 -0.58 83 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 28 0
29APR26 9.75 P 0.06 0.06 0.06 0.02 -0.03 38 19 44 +19
29APR26 10.00 P 0.07 0.07 0.07 0.03 -0.04 37 45 45 +17
29APR26 10.50 P 0.12 0.12 0.12 0.07 -0.06 37 80 118 -7
29APR26 11.00 P 0.22 0.22 0.15 0.13 -0.12 36 33 122 +23
29APR26 11.50 P 0.31 0.32 0.24 0.25 -0.15 37 6 105 +2
29APR26 12.00 P 0.39 0.41 0.38 0.40 -0.22 35 106 278 -106
29APR26 12.50 P 0.68 0.68 0.56 0.62 -0.27 35 132 1,313 -13
29APR26 13.00 P 0.00 0.00 0.00 0.94 -0.29 37 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.26 -0.32 36 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 1.67 -0.30 38 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.12 -0.33 41 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.58 -0.28 43 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.07 -0.36 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.54 -0.37 49 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.07 -0.31 57 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.49 -0.38 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.05 -0.24 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.50 -0.29 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.04 -0.25 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.05 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.06 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.10 33 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 -0.14 32 0 87 0
28MAY26 11.50 P 0.00 0.00 0.00 0.31 -0.19 32 0 15 0
28MAY26 12.00 P 0.53 0.59 0.50 0.49 -0.22 33 57 265 +27
28MAY26 12.50 P 0.83 0.83 0.70 0.72 -0.28 33 30 181 -20
28MAY26 13.00 P 1.00 1.13 0.98 1.00 -0.32 33 50 569 +30
28MAY26 13.50 P 1.33 1.33 1.33 1.34 -0.35 33 15 285 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.74 -0.30 35 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.15 -0.37 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.61 -0.37 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.09 -0.37 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.54 -0.39 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.08 -0.33 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.59 -0.30 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.09 -0.34 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.50 -0.37 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.04 -0.25 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.03 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.05 32 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.08 32 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.12 32 0 1,682 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.15 32 0 1,500 0
29JUN26 12.00 P 0.55 0.55 0.55 0.59 -0.20 32 3 438 -3
29JUN26 12.50 P 0.00 0.00 0.00 0.81 -0.25 31 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.11 -0.27 32 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 1.44 -0.30 32 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 -0.32 33 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.20 -0.32 33 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.67 -0.32 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.13 -0.33 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.60 -0.33 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 -0.33 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.59 -0.31 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.09 -0.34 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.59 -0.28 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.04 -0.36 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.02 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.04 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.05 31 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.07 31 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.08 31 0 2,100 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.10 31 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.12 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.15 31 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.17 31 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.21 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 -0.23 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 -0.25 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.04 -0.27 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.42 -0.29 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 -0.30 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.26 -0.31 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 -0.33 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 -0.34 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 -0.33 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.09 -0.34 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 -0.34 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.05 -0.35 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.04 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.06 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.07 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.07 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.09 29 0 20 0
30DEC26 11.00 P 0.56 0.56 0.56 0.55 -0.11 29 1 18 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.73 -0.14 29 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.17 29 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 -0.19 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.48 -0.22 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.23 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.14 -0.25 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.51 -0.27 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.90 -0.29 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.32 -0.30 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.75 -0.32 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.21 -0.32 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.67 -0.34 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 -0.28 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.60 -0.33 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.11 -0.29 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 -0.05 29 0 6 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 -0.07 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.08 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 -0.10 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 0.87 -0.12 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.10 -0.14 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 -0.17 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 -0.18 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.92 -0.22 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.26 -0.24 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.60 -0.27 29 0 0 0
30MAR27 15.00 P 3.00 3.00 3.00 3.02 -0.17 30 2 2 +2
30MAR27 15.50 P 0.00 0.00 0.00 3.42 -0.20 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.84 -0.23 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.21 -0.32 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.67 -0.34 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.15 -0.28 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.60 -0.33 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.11 -0.29 34 0 0 0
TOTAL PUT 2,772 20,962 +108
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$ 5.05
30MAR26 2.60 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.25 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.85 -0.07 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.76 -0.06 89 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.65 -0.03 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.55 -0.06 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.26 -0.04 61 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.16 -0.04 56 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.05 -0.02 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.96 0.00 46 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.86 -0.01 41 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 0.00 37 0 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 -0.01 41 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.58 -0.01 41 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 -0.01 39 0 1,377 0
30MAR26 4.70 C 0.42 0.42 0.42 0.41 -0.01 40 3 3,890 -3
30MAR26 4.80 C 0.36 0.36 0.36 0.33 -0.01 38 1 2,783 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 -0.01 40 0 4,489 0
30MAR26 5.00 C 0.20 0.20 0.20 0.21 -0.01 39 4 1,945 0
30MAR26 5.25 C 0.10 0.12 0.10 0.11 -0.01 40 427 1,185 +275
30MAR26 5.50 C 0.06 0.06 0.05 0.05 -0.01 41 227 2,274 +193
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,793 0
30MAR26 6.00 C 0.02 0.02 0.02 0.01 0.00 44 5 3,411 -5
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 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 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.17 -0.03 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.07 -0.04 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.98 -0.03 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.80 +0.02 37 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 -0.02 35 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.55 -0.01 35 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 -0.01 34 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.40 -0.01 33 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.35 0.00 35 0 94 0
29APR26 5.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 169 0
29APR26 5.25 C 0.17 0.19 0.17 0.18 0.00 34 1,311 5,850 +101
29APR26 5.50 C 0.12 0.12 0.12 0.11 +0.01 35 1 2,785 0
29APR26 5.75 C 0.00 0.00 0.00 0.06 0.00 35 0 799 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 34 0 636 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 37 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 480 0
29APR26 7.00 C 0.01 0.01 0.01 0.01 0.00 45 10 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.18 -0.03 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.09 -0.02 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.01 -0.02 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.59 +0.02 33 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
28MAY26 4.90 C 0.38 0.38 0.38 0.38 0.00 30 30 30 +30
28MAY26 5.00 C 0.00 0.00 0.00 0.33 0.00 31 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 -0.01 31 0 340 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 32 0 531 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 0.00 33 0 208 0
28MAY26 6.25 C 0.04 0.04 0.04 0.03 0.00 31 60 1,451 +58
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 33 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 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 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 50 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 55 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.27 -0.05 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.17 -0.05 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.58 -0.03 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.48 -0.05 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.41 0.00 46 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.22 +0.01 42 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.10 -0.01 34 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.02 -0.01 36 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 -0.01 35 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 -0.02 31 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 0.00 33 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 -0.01 31 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.03 32 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 +0.02 31 0 663 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 0.00 31 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 0.00 30 0 779 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 457 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 0.00 30 0 2,895 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 0.00 30 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 0.00 0.00 0.00 0.06 0.00 30 0 470 0
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 30 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 35 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 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.27 -0.05 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.17 -0.05 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.58 -0.03 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.41 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.29 -0.04 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 +0.01 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.01 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.03 29 0 24 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 0.00 28 0 186 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 +0.01 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.02 27 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.02 30 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 0.00 28 0 2,173 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 0.00 29 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 2,216 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.01 28 0 588 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 0.00 29 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.01 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 35 0
29SEP26 6.75 C 0.06 0.06 0.06 0.05 0.00 30 30 81 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 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 31 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 1.97 -0.06 30 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.87 -0.06 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.79 -0.03 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.68 -0.03 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.58 -0.03 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.49 -0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.41 0.00 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.01 25 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.03 25 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 -0.02 26 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.02 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.02 26 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.02 26 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 1,295 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.02 26 0 953 0
30DEC26 5.50 C 0.28 0.29 0.28 0.28 -0.02 26 72 655 +72
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.01 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 234 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.01 27 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 240 0
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 1.31 -0.02 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.22 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.13 -0.01 25 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.96 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.89 -0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.66 -0.02 25 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 -0.02 25 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.52 -0.02 25 0 86 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.02 25 0 1,101 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 -0.02 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 -0.02 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
TOTAL CALL 2,181 111,575 +751
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 4,193 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 398 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 3,282 0
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 38 330 4,276 +200
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 39 0 848 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 38 0 1,565 0
30MAR26 4.70 P 0.05 0.05 0.05 0.05 -0.01 39 10 1,636 0
30MAR26 4.80 P 0.08 0.08 0.08 0.07 -0.01 37 2 2,290 0
30MAR26 4.90 P 0.11 0.11 0.10 0.11 0.00 39 311 1,361 -1
30MAR26 5.00 P 0.13 0.15 0.13 0.15 -0.01 38 7 1,663 0
30MAR26 5.25 P 0.29 0.29 0.29 0.30 -0.01 39 10 3,211 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.50 0.00 42 0 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 0.00 48 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 -0.01 47 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.02 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 -0.01 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 +0.02 80 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.97 +0.03 87 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 -0.01 85 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.02 92 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 +0.02 98 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 +0.02 104 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 +0.02 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.47 +0.03 126 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.71 +0.02 121 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 37 150 260 +150
29APR26 4.10 P 0.01 0.01 0.01 0.01 0.00 33 100 278 +71
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 35 0 295 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 35 0 355 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 34 0 407 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 519 0
29APR26 4.60 P 0.00 0.00 0.00 0.08 +0.01 34 0 1,065 0
29APR26 4.70 P 0.09 0.11 0.09 0.11 +0.01 35 1,495 16,790 -211
29APR26 4.80 P 0.00 0.00 0.00 0.13 0.00 33 0 639 0
29APR26 4.90 P 0.16 0.16 0.16 0.17 0.00 33 107 1,795 +100
29APR26 5.00 P 0.22 0.22 0.22 0.22 +0.01 34 111 1,585 +111
29APR26 5.25 P 0.37 0.37 0.37 0.37 +0.01 35 100 938 +100
29APR26 5.50 P 0.00 0.00 0.00 0.55 +0.01 36 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 0.00 36 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 0.98 0.00 38 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.03 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 0.00 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 +0.02 52 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 +0.03 57 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 0.00 62 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 +0.03 66 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.71 0.00 65 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.96 +0.02 69 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.22 +0.03 78 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.47 +0.03 82 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.71 +0.02 80 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 34 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 0.00 33 0 31 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 0.00 31 0 109 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 0.00 31 0 25 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 0.00 32 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 -0.01 30 0 155 0
28MAY26 4.80 P 0.15 0.15 0.15 0.17 0.00 31 5 193 -5
28MAY26 4.90 P 0.00 0.00 0.00 0.21 0.00 31 0 657 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 0.00 31 0 1,158 0
28MAY26 5.25 P 0.00 0.00 0.00 0.41 +0.03 33 0 2,804 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 0.00 32 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.79 +0.01 35 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.01 +0.01 37 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.49 +0.02 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 +0.02 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.98 +0.02 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.23 +0.01 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.48 +0.02 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.73 +0.02 61 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.98 +0.04 65 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.23 +0.04 68 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.48 +0.04 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.72 +0.03 71 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 44 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 0.00 29 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 30 0 967 0
29JUN26 4.10 P 0.05 0.05 0.05 0.05 0.00 29 3 1,433 +3
29JUN26 4.20 P 0.06 0.06 0.06 0.06 0.00 28 8 956 +8
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 30 0 1,396 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 29 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.01 29 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 0.00 28 0 1,076 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.01 28 0 691 0
29JUN26 4.90 P 0.27 0.29 0.27 0.30 +0.01 28 300 799 +156
29JUN26 5.00 P 0.00 0.00 0.00 0.35 +0.01 28 0 3,775 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 +0.01 27 0 1,250 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.01 27 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 -0.04 25 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.02 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.04 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.04 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.05 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.79 +0.01 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 30 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 0.00 27 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 28 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 29 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 29 0 639 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 0.00 29 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 0.00 30 0 492 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 0.00 29 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 0.00 29 0 192 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 0.00 29 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 0.00 29 0 547 0
29SEP26 4.50 P 0.22 0.22 0.21 0.23 0.00 29 64 315 +37
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.01 29 0 553 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 0.00 29 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 0.00 29 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 0.00 29 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 0.00 30 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 -0.01 30 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 0.00 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 0.00 31 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 +0.01 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 0.00 33 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.01 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 +0.01 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 +0.01 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 +0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 +0.01 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 0.00 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.59 -0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.85 +0.02 47 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 0.01 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 0.00 27 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 27 0 220 0
30DEC26 3.90 P 0.08 0.08 0.08 0.10 0.00 28 100 182 +100
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 246 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.01 27 0 140 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 0.00 28 0 149 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.01 28 0 143 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 -0.01 27 0 235 0
30DEC26 4.50 P 0.28 0.28 0.28 0.27 -0.01 27 30 151 -30
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.01 27 0 82 0
30DEC26 4.70 P 0.36 0.36 0.36 0.36 -0.01 28 5 167 -5
30DEC26 4.80 P 0.00 0.00 0.00 0.41 0.00 28 0 395 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 0.00 28 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.01 28 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 -0.01 28 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.01 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 +0.01 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 0.00 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 0.00 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 0.00 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 +0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 +0.01 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 0.00 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.86 +0.02 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 -0.01 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 32 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 0.00 27 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30MAR27 4.30 P 0.24 0.24 0.24 0.23 -0.01 26 25 27 +25
30MAR27 4.40 P 0.27 0.27 0.27 0.27 -0.01 27 67 127 +67
30MAR27 4.50 P 0.31 0.31 0.31 0.31 0.00 27 30 121 +30
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.01 27 0 59 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.01 27 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.01 27 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 -0.01 27 0 21 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 -0.01 27 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 0.00 28 0 2,200 0
30MAR27 5.75 P 1.07 1.07 1.07 1.06 -0.01 28 6 1,128 +6
30MAR27 6.00 P 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.70 0.00 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 0.00 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.01 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 0.00 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.13 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.37 +0.01 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.60 0.00 36 0 0 0
TOTAL PUT 3,376 128,705 +922
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$ 34.48
30MAR26 15.50 C 0.00 0.00 0.00 19.00 +0.16 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.50 +0.16 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.00 +0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.48 +0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.00 +0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.50 +0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.00 +0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.51 +0.16 94 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.01 +0.16 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.51 +0.16 83 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.50 +0.15 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.48 +0.13 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.49 0.00 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.66 +0.17 99 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.51 +0.15 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.53 -0.08 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.59 +0.22 62 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.57 +0.18 51 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.59 +0.16 46 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.68 +0.30 47 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 3.79 +0.26 45 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 2.98 +0.14 45 0 1,685 0
30MAR26 33.00 C 0.00 0.00 0.00 2.24 +0.09 43 0 175 0
30MAR26 34.00 C 0.00 0.00 0.00 1.62 +0.08 43 0 185 0
30MAR26 35.00 C 0.00 0.00 0.00 1.18 +0.06 44 0 132 0
30MAR26 36.00 C 0.95 0.95 0.78 0.78 +0.03 43 35 327 -10
30MAR26 37.00 C 0.59 0.60 0.57 0.54 +0.02 44 167 312 0
30MAR26 38.00 C 0.45 0.45 0.40 0.35 +0.02 44 113 499 +113
30MAR26 39.00 C 0.27 0.27 0.27 0.21 +0.01 44 4 262 +2
30MAR26 40.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 622 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 0.00 44 0 447 0
30MAR26 42.00 C 0.10 0.10 0.10 0.04 0.00 44 13 108 +4
30MAR26 43.00 C 0.07 0.07 0.07 0.03 0.00 46 16 158 +16
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 48 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 10.66 +0.17 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.66 +0.30 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.68 +0.07 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.69 -0.02 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.81 -0.02 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.93 +0.34 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.08 +0.28 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.30 -0.02 42 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.60 +0.12 42 0 26 0
29APR26 33.00 C 0.00 0.00 0.00 3.01 +0.16 43 0 72 0
29APR26 34.00 C 2.42 2.42 2.30 2.32 +0.02 40 20 89 -1
29APR26 35.00 C 1.88 1.88 1.88 1.92 +0.07 41 15 161 +15
29APR26 36.00 C 0.00 0.00 0.00 1.56 +0.08 42 0 192 0
29APR26 37.00 C 0.00 0.00 0.00 1.21 +0.04 42 0 404 0
29APR26 38.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.71 -0.01 42 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.53 -0.01 42 0 342 0
29APR26 41.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 80 0
29APR26 42.00 C 0.40 0.40 0.40 0.29 -0.01 42 1 136 0
29APR26 43.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.11 -0.01 42 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 10.66 +0.17 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.71 +0.06 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.84 +0.23 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.80 -0.17 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.05 +0.22 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.14 -0.10 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.37 +0.24 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.65 +0.16 39 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.96 +0.14 39 0 16 0
28MAY26 33.00 C 0.00 0.00 0.00 3.36 +0.11 39 0 198 0
28MAY26 34.00 C 2.89 2.89 2.89 2.84 +0.09 39 30 334 +15
28MAY26 35.00 C 2.29 2.29 2.29 2.38 +0.08 39 15 180 +15
28MAY26 36.00 C 2.03 2.03 2.03 1.99 +0.07 40 30 195 +30
28MAY26 37.00 C 0.00 0.00 0.00 1.67 +0.07 40 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 1.38 +0.05 40 0 90 0
28MAY26 39.00 C 0.00 0.00 0.00 1.12 +0.01 40 0 132 0
28MAY26 40.00 C 0.00 0.00 0.00 0.90 0.00 40 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.72 0.00 40 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.57 0.00 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.45 0.00 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.13 0.00 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 17.09 +0.25 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.60 +0.25 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.10 +0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.54 -0.11 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.11 +0.03 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.61 +0.24 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.56 +0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.64 +0.16 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.66 +0.15 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.70 +0.15 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.93 +0.10 49 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.84 +0.03 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.01 +0.04 42 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.14 +0.31 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.29 +0.05 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.55 +0.25 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.84 -0.04 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 4.15 +0.17 39 0 381 0
29JUN26 33.00 C 0.00 0.00 0.00 3.64 +0.11 40 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 3.14 +0.12 40 0 121 0
29JUN26 35.00 C 0.00 0.00 0.00 2.68 +0.08 40 0 69 0
29JUN26 36.00 C 0.00 0.00 0.00 2.29 +0.07 41 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 1.93 +0.04 40 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.60 +0.03 40 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.34 +0.03 40 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 1.10 +0.02 40 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.91 +0.02 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.75 +0.02 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.61 +0.02 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.50 +0.01 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.40 +0.01 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 0.00 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.56 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.64 +0.16 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.66 +0.14 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.79 +0.24 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.93 +0.10 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.95 -0.01 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.14 +0.09 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.66 +0.27 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.92 +0.43 42 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.10 +0.33 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.48 +0.19 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.90 +0.27 40 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 4.32 +0.04 39 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.92 +0.08 40 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.52 +0.08 40 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 3.16 +0.07 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.80 +0.06 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.48 +0.04 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.20 +0.05 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.93 +0.03 40 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.71 +0.03 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.50 +0.04 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.33 +0.03 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.16 +0.02 40 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 1.02 +0.02 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.87 -0.01 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 0.00 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.68 +0.01 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.89 +0.29 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.76 +0.05 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.13 +0.31 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.02 +0.02 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.22 -0.01 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.62 +0.30 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.92 +0.15 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.25 +0.31 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.68 +0.31 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.28 +0.24 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.60 +0.09 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.10 +0.03 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.72 +0.08 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.33 +0.08 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 +0.07 40 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.66 +0.09 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.32 +0.06 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.03 +0.06 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.76 +0.06 40 3,000 8,376 +3,000
30DEC26 41.00 C 0.00 0.00 0.00 2.49 +0.05 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.27 +0.04 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 2.06 +0.04 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.85 +0.04 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.69 +0.03 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 +0.03 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 +0.03 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 +0.03 40 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 1.14 +0.03 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.18 +0.07 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.43 +0.14 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.72 +0.09 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.95 +0.03 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.42 +0.15 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.75 +0.07 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.28 +0.06 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.63 -0.06 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.36 +0.18 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.91 +0.15 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.49 +0.08 40 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.10 +0.11 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.74 +0.11 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.41 +0.11 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.05 +0.06 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.78 +0.08 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.51 +0.07 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.24 +0.06 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.98 +0.07 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.75 +0.05 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.55 +0.06 40 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.35 +0.06 40 0 0 0
TOTAL CALL 3,459 32,919 +3,199
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 0.00 46 0 153 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 201 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 2,757 0
30MAR26 31.00 P 0.28 0.28 0.28 0.25 -0.03 44 1 468 +1
30MAR26 32.00 P 0.41 0.41 0.41 0.45 -0.06 44 4 440 +4
30MAR26 33.00 P 0.72 0.72 0.67 0.73 -0.10 44 20 301 -20
30MAR26 34.00 P 1.10 1.10 1.05 1.12 -0.14 43 20 366 +3
30MAR26 35.00 P 1.61 1.61 1.61 1.65 -0.16 44 15 392 +15
30MAR26 36.00 P 0.00 0.00 0.00 2.31 -0.17 45 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.09 -0.15 47 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 3.92 -0.16 49 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 4.83 -0.13 52 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 5.68 -0.16 50 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 6.66 -0.26 54 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 7.65 -0.27 59 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.60 -0.08 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.56 -0.41 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.69 -0.26 77 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.52 -0.47 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.72 +0.04 90 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.52 -0.43 0 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 14.66 -0.20 93 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 83 0
29APR26 28.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 115 0
29APR26 29.00 P 0.00 0.00 0.00 0.30 -0.05 41 0 72 0
29APR26 30.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 180 0
29APR26 31.00 P 0.67 0.67 0.67 0.71 -0.07 42 16 170 -8
29APR26 32.00 P 0.94 0.96 0.94 0.99 -0.11 41 55 297 +25
29APR26 33.00 P 0.00 0.00 0.00 1.35 -0.12 41 0 217 0
29APR26 34.00 P 0.00 0.00 0.00 1.79 -0.20 41 0 131 0
29APR26 35.00 P 0.00 0.00 0.00 2.32 -0.19 41 0 150 0
29APR26 36.00 P 2.83 2.83 2.83 3.01 -0.09 43 6 190 0
29APR26 37.00 P 0.00 0.00 0.00 3.70 -0.10 44 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.45 +0.10 44 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.21 -0.21 44 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.04 -0.24 44 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 6.92 -0.20 45 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 7.82 -0.29 46 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 8.89 -0.14 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.72 -0.25 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.69 -0.35 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.66 -0.33 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.72 -0.16 58 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.59 -0.36 53 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.66 -0.20 61 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28MAY26 26.00 P 0.18 0.18 0.18 0.15 -0.02 40 50 50 +5
28MAY26 27.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 30 0
28MAY26 28.00 P 0.40 0.40 0.40 0.37 -0.04 40 15 79 +15
28MAY26 29.00 P 0.00 0.00 0.00 0.55 -0.05 40 0 69 0
28MAY26 30.00 P 0.00 0.00 0.00 0.77 -0.07 40 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.04 -0.09 40 0 107 0
28MAY26 32.00 P 0.00 0.00 0.00 1.38 -0.10 40 0 144 0
28MAY26 33.00 P 1.84 1.84 1.84 1.81 -0.08 41 15 313 0
28MAY26 34.00 P 2.28 2.28 2.28 2.24 -0.14 40 15 273 +15
28MAY26 35.00 P 0.00 0.00 0.00 2.78 -0.17 40 0 565 0
28MAY26 36.00 P 3.47 3.47 3.47 3.44 -0.13 41 15 60 0
28MAY26 37.00 P 0.00 0.00 0.00 4.07 -0.17 41 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.82 -0.16 42 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.58 -0.15 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.40 -0.16 43 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.26 -0.16 44 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.15 -0.04 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.00 -0.16 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.97 -0.16 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.84 -0.20 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.79 -0.20 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.83 -0.09 52 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.80 -0.15 53 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.77 -0.09 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 -0.03 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 -0.04 40 0 92 0
29JUN26 28.00 P 0.00 0.00 0.00 0.79 -0.05 40 0 850 0
29JUN26 29.00 P 0.99 0.99 0.99 1.04 -0.06 39 5 2,306 +5
29JUN26 30.00 P 0.00 0.00 0.00 1.35 -0.06 39 0 1,816 0
29JUN26 31.00 P 0.00 0.00 0.00 1.70 -0.09 39 0 188 0
29JUN26 32.00 P 0.00 0.00 0.00 2.13 -0.09 39 0 655 0
29JUN26 33.00 P 0.00 0.00 0.00 2.61 -0.13 39 0 155 0
29JUN26 34.00 P 0.00 0.00 0.00 3.16 -0.14 39 0 113 0
29JUN26 35.00 P 3.76 3.76 3.76 3.75 -0.13 39 15 224 +15
29JUN26 36.00 P 4.40 4.40 4.40 4.42 -0.14 39 15 179 +15
29JUN26 37.00 P 0.00 0.00 0.00 5.23 -0.19 41 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.92 +0.11 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.80 -0.05 42 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.53 -0.19 41 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.32 -0.16 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.34 -0.15 44 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.13 -0.18 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.00 -0.30 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.94 +0.01 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.05 +0.05 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.84 +0.21 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.82 -0.10 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.76 -0.29 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.02 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.02 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.04 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 -0.03 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.13 -0.04 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 -0.05 39 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 1.74 -0.05 39 0 176 0
29SEP26 30.00 P 0.00 0.00 0.00 2.11 -0.06 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 2.51 -0.07 38 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 -0.08 38 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.47 -0.09 38 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.03 -0.09 38 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.63 -0.10 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.28 -0.11 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.97 -0.10 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.68 -0.31 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.33 -0.25 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.28 -0.03 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.85 -0.48 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.65 -0.14 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.61 -0.16 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.68 +0.09 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.45 -0.06 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.45 -0.09 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.14 -0.43 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.19 -0.14 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.98 -0.42 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.02 39 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.03 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.03 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 -0.04 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.62 -0.06 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.96 -0.05 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.08 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.72 -0.06 38 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.16 -0.07 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.64 -0.08 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 -0.08 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.73 -0.08 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.33 -0.08 39 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.96 -0.09 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.62 -0.10 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.32 -0.10 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.03 -0.30 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.85 +0.01 40 2,000 7,400 +2,000
30DEC26 41.00 P 0.00 0.00 0.00 9.54 -0.13 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.56 -0.03 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.26 -0.05 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.05 -0.15 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.03 +0.09 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.64 -0.20 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.50 -0.23 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.37 -0.12 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.26 -0.22 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 -0.04 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.74 -0.03 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.06 -0.03 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.43 -0.02 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.82 -0.03 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.25 -0.04 39 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.72 -0.04 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.18 -0.08 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 -0.07 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.28 -0.10 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.91 -0.08 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.49 -0.13 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.14 -0.14 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.84 -0.13 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.56 -0.06 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.29 -0.10 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.03 -0.07 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.80 -0.06 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.75 +0.06 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.45 -0.03 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.36 -0.01 41 0 0 0
TOTAL PUT 2,282 42,812 +2,090
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$ 5.43
30MAR26 3.70 C 0.00 0.00 0.00 1.75 +0.06 95 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 +0.07 89 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 +0.07 83 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 +0.07 78 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 +0.07 72 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 +0.07 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 +0.07 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 +0.06 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 +0.06 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 +0.06 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 +0.06 27 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 8,225 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 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 65 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 89 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.26 +0.06 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 +0.05 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 +0.05 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 +0.05 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 +0.05 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 +0.05 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 +0.07 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 +0.07 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.87 +0.05 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 +0.06 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 +0.05 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 +0.04 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.31 +0.04 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.06 29 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 +0.08 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 +0.06 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 +0.06 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 +0.06 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 +0.05 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 +0.04 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.04 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 +0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 +0.01 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.05 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 +0.05 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 +0.05 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.06 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 +0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 +0.06 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.06 20 0 40 0
29SEP26 5.50 C 0.23 0.23 0.23 0.23 +0.04 19 300 400 +250
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 +0.04 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.05 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.06 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 +0.06 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 +0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.05 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.03 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.03 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 17 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 +0.04 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 +0.05 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 +0.06 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 +0.06 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 +0.06 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 +0.05 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.03 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 300 37,292 +250
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 0.00 34 250 34 -250
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 30 100 520 -100
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 22 0 488 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.03 21 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 -0.06 0 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 10 0
29APR26 5.25 P 0.07 0.07 0.07 0.07 -0.02 18 10 146 +10
29APR26 5.50 P 0.00 0.00 0.00 0.18 -0.04 19 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.06 18 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 -0.02 18 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.20 -0.04 17 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 -0.04 17 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.58 -0.06 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 16 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.03 18 0 273 0
29JUN26 5.50 P 0.22 0.22 0.22 0.22 -0.05 16 100 539 +100
29JUN26 5.75 P 0.00 0.00 0.00 0.39 -0.04 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 -0.06 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.01 18 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.02 17 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 -0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.04 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 -0.05 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.29 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.02 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.02 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.03 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.03 16 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.04 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 -0.04 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 -0.05 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.06 13 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.03 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.03 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 -0.04 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 -0.04 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 -0.05 14 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.05 13 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
TOTAL PUT 460 12,009 -240
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$ 4.78
30MAR26 2.20 C 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.28 +0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.39 +0.12 74 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.18 +0.11 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 +0.11 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.99 +0.11 51 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 +0.12 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.80 +0.14 51 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 +0.12 36 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.58 +0.10 0 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.49 +0.10 26 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 +0.09 28 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 +0.09 34 0 178 0
30MAR26 4.60 C 0.22 0.22 0.22 0.26 +0.08 34 1 48 0
30MAR26 4.70 C 0.18 0.19 0.18 0.19 +0.06 33 13 55 0
30MAR26 4.80 C 0.16 0.16 0.16 0.15 +0.05 35 25 151 +25
30MAR26 4.90 C 0.10 0.10 0.10 0.11 +0.04 36 6 56 +6
30MAR26 5.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 +0.01 37 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 393 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 6.25 C 0.01 0.01 0.01 0.01 0.00 63 100 163 +67
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.80 +0.13 66 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.70 +0.12 62 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.59 +0.11 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.40 +0.12 49 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.90 +0.12 30 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.80 +0.11 27 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 +0.11 29 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 +0.10 29 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.54 +0.11 30 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.47 +0.10 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.39 +0.07 31 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.33 +0.07 31 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 +0.07 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.23 +0.06 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 +0.05 33 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 255 0
29APR26 5.25 C 0.11 0.11 0.11 0.09 +0.03 34 20 188 +20
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 33 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.40 +0.11 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.30 +0.11 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.21 +0.12 35 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.01 +0.11 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.92 +0.12 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.82 +0.10 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.73 +0.10 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.65 +0.09 28 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.57 +0.08 28 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.51 +0.09 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 +0.08 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.38 +0.07 30 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.33 +0.07 31 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.28 +0.06 31 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 +0.06 33 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 2 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 +0.04 32 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.21 +0.12 56 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 2.11 +0.12 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.01 +0.12 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.92 +0.13 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.81 +0.12 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.73 +0.13 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.63 +0.13 47 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.53 +0.13 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.43 +0.13 41 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.33 +0.13 37 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.22 +0.12 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 +0.12 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 +0.12 29 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 +0.12 29 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 +0.12 30 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.77 +0.10 29 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 +0.10 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 +0.09 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 +0.09 31 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 +0.09 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 +0.07 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.07 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 +0.07 31 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 +0.06 32 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.05 32 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 20 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.02 +0.12 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.93 +0.13 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.83 +0.13 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.73 +0.13 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.63 +0.13 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.53 +0.13 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.43 +0.12 34 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.33 +0.12 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.23 +0.12 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.14 +0.12 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 +0.12 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 +0.12 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.10 28 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 +0.08 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 +0.10 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.10 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.10 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.08 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 +0.09 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 +0.08 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 +0.07 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 +0.06 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.06 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.06 32 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 +0.05 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.04 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.02 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.02 33 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.02 +0.12 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.93 +0.13 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.83 +0.13 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.73 +0.13 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.64 +0.14 36 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.53 +0.13 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.43 +0.12 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.34 +0.13 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.24 +0.12 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 +0.11 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.12 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.12 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.11 29 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.10 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.10 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 +0.09 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 +0.10 30 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.10 30 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 +0.10 30 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.09 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.09 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.08 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.07 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 +0.07 32 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.06 32 0 5 0
30DEC26 6.00 C 0.26 0.26 0.26 0.18 +0.05 31 14 40 +14
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.03 32 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.19 - 27 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.12 +0.11 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.05 +0.11 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.98 +0.10 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 +0.10 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 +0.10 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 +0.09 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 +0.08 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 +0.07 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 +0.06 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 +0.06 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 +0.05 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 14 0
TOTAL CALL 179 18,707 +132
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 475 0
30MAR26 3.40 P 0.01 0.01 0.01 0.01 0.00 82 147 353 -147
30MAR26 3.50 P 0.01 0.01 0.01 0.01 0.00 76 666 93 -660
30MAR26 3.60 P 0.01 0.01 0.01 0.01 0.00 70 238 398 -15
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 -0.02 36 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.05 33 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.11 -0.07 34 0 320 0
30MAR26 4.80 P 0.16 0.16 0.16 0.16 -0.08 35 33 199 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.08 37 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 -0.10 38 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.51 -0.12 42 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.75 -0.12 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.99 -0.12 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 -0.12 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.48 -0.12 68 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 -0.12 76 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.98 -0.12 83 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 -0.12 90 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.48 -0.12 96 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.73 -0.12 103 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 35 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 34 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 33 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 31 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.02 33 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 -0.06 32 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.05 33 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 -0.07 33 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 -0.08 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.37 -0.08 35 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.55 -0.11 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.77 -0.12 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.01 -0.11 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.24 -0.12 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.48 -0.13 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 -0.12 50 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.98 -0.12 55 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 -0.12 59 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.48 -0.12 64 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.73 -0.12 68 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.02 30 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.03 30 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.04 31 0 150 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 -0.06 31 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.06 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 -0.06 33 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 -0.07 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 -0.08 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.59 -0.10 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.80 -0.11 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 -0.12 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.26 -0.11 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 -0.11 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.74 -0.11 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.98 -0.12 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 -0.12 49 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 -0.12 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.73 -0.12 56 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 31 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 31 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 31 0 30 0
29JUN26 4.20 P 0.08 0.08 0.08 0.09 -0.02 30 30 30 +30
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.03 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.03 31 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 660 0
29JUN26 4.60 P 0.23 0.23 0.23 0.23 -0.05 31 5 25 -5
29JUN26 4.70 P 0.00 0.00 0.00 0.27 -0.06 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.06 32 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.06 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.08 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 -0.09 33 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 -0.10 35 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 -0.11 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 -0.11 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.51 -0.11 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 -0.11 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.99 -0.11 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 -0.12 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 -0.12 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 -0.12 49 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 31 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 31 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.02 31 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.03 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.04 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.04 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.06 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.07 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.07 34 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.09 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.10 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 -0.11 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.64 -0.11 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 -0.12 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.13 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 -0.12 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 -0.12 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 -0.12 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 0.00 31 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 -0.01 30 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.02 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.04 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.04 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.04 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.06 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.07 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.08 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.09 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.09 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.11 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 -0.11 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 -0.11 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 -0.12 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 -0.12 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 - 30 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 -0.03 29 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 -0.03 30 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 -0.05 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.06 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.08 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.09 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.09 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 -0.10 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 -0.10 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 -0.11 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 -0.12 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.63 -0.12 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.88 -0.11 40 0 0 0
TOTAL PUT 1,119 20,386 -797
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$ 30.64
30MAR26 17.50 C 0.00 0.00 0.00 13.39 +0.27 160 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.66 -0.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.39 +0.02 146 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.66 +0.03 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.18 +0.05 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.68 +0.05 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.70 +0.07 80 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.67 +0.04 45 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.71 -0.15 65 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.87 +0.23 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.70 +0.06 45 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.73 -0.08 43 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.85 +0.01 46 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.93 +0.08 41 0 458 0
30MAR26 29.00 C 2.06 2.06 1.82 2.04 -0.05 36 60 881 0
30MAR26 30.00 C 0.00 0.00 0.00 1.38 -0.06 36 0 372 0
30MAR26 31.00 C 0.89 0.89 0.89 0.88 -0.06 36 15 750 0
30MAR26 32.00 C 0.00 0.00 0.00 0.52 -0.05 36 0 668 0
30MAR26 33.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 747 0
30MAR26 34.00 C 0.21 0.21 0.21 0.14 -0.03 36 1 3,791 +1
30MAR26 35.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.79 +0.16 71 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.21 -0.14 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.70 +0.03 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.76 +0.13 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.78 +0.10 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.79 -0.14 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.87 +0.03 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.88 0.00 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.90 +0.09 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.15 +0.01 39 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.26 +0.11 35 0 1,195 0
29APR26 29.00 C 2.52 2.55 2.52 2.55 -0.03 35 19 875 +19
29APR26 30.00 C 0.00 0.00 0.00 1.95 -0.04 35 0 1,566 0
29APR26 31.00 C 0.00 0.00 0.00 1.47 -0.04 35 0 611 0
29APR26 32.00 C 1.12 1.12 1.06 1.06 -0.04 35 31 267 -3
29APR26 33.00 C 0.70 0.70 0.70 0.76 -0.03 35 40 1,166 -17
29APR26 34.00 C 0.59 0.59 0.59 0.52 -0.03 35 15 674 0
29APR26 35.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 859 0
29APR26 36.00 C 0.32 0.32 0.32 0.23 -0.02 35 15 135 -15
29APR26 37.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 89 0
29APR26 38.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 81 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.78 +0.08 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.78 +0.03 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.88 -0.05 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.87 +0.03 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.98 +0.10 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.07 -0.18 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.34 +0.09 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.48 0.00 32 0 51 0
28MAY26 29.00 C 2.75 2.86 2.75 2.93 -0.03 34 60 105 -15
28MAY26 30.00 C 0.00 0.00 0.00 2.37 -0.03 34 0 246 0
28MAY26 31.00 C 0.00 0.00 0.00 1.90 -0.03 35 0 261 0
28MAY26 32.00 C 0.00 0.00 0.00 1.50 -0.02 35 0 144 0
28MAY26 33.00 C 0.00 0.00 0.00 1.16 -0.01 35 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 139 0
28MAY26 35.00 C 0.00 0.00 0.00 0.66 -0.01 35 0 99 0
28MAY26 36.00 C 0.00 0.00 0.00 0.48 -0.01 35 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.69 -0.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.39 +0.02 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.79 +0.06 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.42 +0.07 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.77 +0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.80 -0.04 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.83 +0.08 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.93 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.87 +0.03 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.98 -0.21 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.16 -0.22 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.46 +0.06 35 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.66 -0.21 33 0 44 0
29JUN26 29.00 C 3.07 3.07 3.07 3.16 -0.02 36 15 106 +15
29JUN26 30.00 C 0.00 0.00 0.00 2.62 -0.02 36 0 331 0
29JUN26 31.00 C 2.19 2.19 2.19 2.15 -0.01 36 8 179 0
29JUN26 32.00 C 0.00 0.00 0.00 1.74 0.00 36 0 247 0
29JUN26 33.00 C 1.36 1.36 1.36 1.38 -0.01 36 7 769 0
29JUN26 34.00 C 1.17 1.17 1.17 1.09 -0.01 36 5 467 0
29JUN26 35.00 C 1.00 1.00 0.89 0.85 -0.01 36 25 335 0
29JUN26 36.00 C 0.00 0.00 0.00 0.65 -0.01 36 0 1,545 0
29JUN26 37.00 C 0.00 0.00 0.00 0.51 -0.01 36 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 84 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.79 +0.06 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.42 +0.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.77 +0.01 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.81 -0.19 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.83 -0.07 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.93 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.98 -0.17 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.25 -0.06 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.54 +0.03 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.69 +0.01 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.32 0.00 37 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.53 0.00 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.12 -0.03 35 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.69 -0.03 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.32 -0.03 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.00 -0.02 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.71 -0.03 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.47 -0.01 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.24 -0.02 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.05 -0.01 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.88 -0.02 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.75 -0.01 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.62 -0.01 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.44 -0.01 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.79 +0.06 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.42 +0.07 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.83 +0.05 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.91 -0.09 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.01 +0.03 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.08 +0.08 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.36 +0.10 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.50 -0.20 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.96 +0.14 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.22 +0.05 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.68 +0.10 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.08 -0.07 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.74 -0.03 35 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 -0.03 35 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 2.96 -0.02 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.63 -0.04 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.34 -0.03 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 -0.02 35 0 133 0
30DEC26 36.00 C 0.00 0.00 0.00 1.84 -0.02 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 -0.01 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.42 -0.01 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.25 -0.02 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 -0.01 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.11 +0.10 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.12 -0.03 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.38 +0.06 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.56 -0.06 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.87 -0.07 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.23 +0.06 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.72 -0.01 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.18 -0.04 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.66 +0.02 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.36 -0.01 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.92 -0.05 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.56 -0.05 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.23 0.00 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.93 0.00 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.66 -0.04 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.41 -0.01 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.16 -0.02 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.95 -0.02 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.74 -0.02 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.57 -0.02 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
TOTAL CALL 316 32,114 -15
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 380 0
30MAR26 27.00 P 0.09 0.09 0.09 0.07 -0.02 37 10 1,483 +10
30MAR26 28.00 P 0.15 0.15 0.14 0.17 -0.03 36 60 1,451 +5
30MAR26 29.00 P 0.34 0.39 0.34 0.35 -0.06 35 22 712 +10
30MAR26 30.00 P 0.62 0.68 0.62 0.68 -0.07 35 10 1,109 0
30MAR26 31.00 P 0.00 0.00 0.00 1.17 -0.08 35 0 563 0
30MAR26 32.00 P 2.04 2.04 1.74 1.83 -0.05 36 30 473 0
30MAR26 33.00 P 0.00 0.00 0.00 2.68 -0.05 40 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 3.52 -0.01 40 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.39 -0.17 35 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.53 +0.11 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.36 -0.04 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.36 -0.29 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.36 -0.21 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.42 +0.02 72 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.36 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29APR26 24.00 P 0.06 0.06 0.06 0.04 -0.01 35 30 63 +30
29APR26 25.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 551 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 -0.03 34 0 724 0
29APR26 28.00 P 0.00 0.00 0.00 0.49 -0.04 34 0 1,377 0
29APR26 29.00 P 0.75 0.83 0.75 0.78 -0.05 34 26 972 +11
29APR26 30.00 P 1.15 1.17 1.15 1.18 -0.05 34 20 1,332 0
29APR26 31.00 P 0.00 0.00 0.00 1.68 -0.05 34 0 377 0
29APR26 32.00 P 2.22 2.22 2.22 2.30 -0.05 34 15 129 +15
29APR26 33.00 P 0.00 0.00 0.00 2.91 -0.25 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.88 -0.07 37 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.65 +0.03 36 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.55 0.00 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.43 -0.24 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.39 -0.27 35 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.53 -0.12 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.36 -0.21 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.42 -0.19 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.36 -0.26 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 115 0
28MAY26 27.00 P 0.00 0.00 0.00 0.52 -0.02 34 0 118 0
28MAY26 28.00 P 0.80 0.80 0.80 0.78 -0.03 34 15 200 +9
28MAY26 29.00 P 1.07 1.07 1.07 1.11 -0.04 34 10 261 0
28MAY26 30.00 P 1.50 1.50 1.48 1.54 -0.03 34 61 272 +28
28MAY26 31.00 P 0.00 0.00 0.00 2.06 -0.02 34 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 2.65 -0.04 34 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.42 -0.02 36 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.18 +0.19 37 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.83 +0.08 34 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.69 -0.21 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.76 +0.09 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.60 -0.06 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.68 +0.03 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.39 -0.18 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.56 -0.05 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.48 -0.14 46 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 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 -0.02 35 0 303 0
29JUN26 27.00 P 1.04 1.04 1.04 1.09 -0.03 35 7 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.47 -0.03 35 0 325 0
29JUN26 29.00 P 1.88 1.88 1.88 1.91 -0.04 34 14 149 -14
29JUN26 30.00 P 2.33 2.33 2.33 2.43 -0.04 34 18 211 +18
29JUN26 31.00 P 0.00 0.00 0.00 3.03 -0.02 34 0 324 0
29JUN26 32.00 P 3.73 3.73 3.73 3.69 -0.03 35 12 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.58 +0.04 38 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.36 +0.26 38 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.96 +0.01 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.83 -0.18 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.86 +0.33 39 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.72 -0.17 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.61 -0.07 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.72 +0.30 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.46 +0.25 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.61 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.02 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.03 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 -0.03 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.35 -0.03 34 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.02 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.16 -0.02 35 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 -0.02 35 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.17 -0.04 35 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.78 -0.02 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.42 -0.02 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.12 +0.13 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.84 +0.07 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.76 +0.16 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.46 -0.09 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.14 -0.16 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.18 -0.03 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.98 -0.17 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.95 +0.11 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.71 +0.18 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.68 +0.05 37 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 -0.02 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 0.00 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 -0.03 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.03 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 -0.01 35 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 -0.02 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 -0.01 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 -0.01 35 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.72 -0.01 35 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 4.30 -0.02 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.94 -0.02 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.61 -0.02 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.25 -0.04 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.22 +0.06 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.99 +0.25 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.81 +0.33 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.43 +0.19 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.51 +0.26 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.19 +0.05 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.05 -0.20 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.70 -0.35 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.92 -0.04 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.01 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.47 -0.02 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.03 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -0.02 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 -0.03 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.09 -0.02 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.60 -0.04 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.15 -0.04 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.74 -0.01 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.37 0.00 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.04 +0.01 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.70 -0.04 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.54 +0.05 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.22 -0.03 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.11 +0.05 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.87 +0.02 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.72 +0.02 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.44 -0.11 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.35 -0.03 37 0 0 0
TOTAL PUT 360 26,413 +122
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$ 19.24
30MAR26 12.50 C 0.00 0.00 0.00 6.76 +0.45 71 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.26 +0.45 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.76 +0.44 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.26 +0.34 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.76 +0.45 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.26 +0.45 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.76 +0.45 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.26 +0.44 0 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.85 +0.53 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.25 +0.42 0 0 500 0
30MAR26 17.50 C 0.00 0.00 0.00 1.76 +0.38 0 0 238 0
30MAR26 18.00 C 1.32 1.32 1.28 1.34 +0.36 26 23 495 0
30MAR26 18.50 C 0.67 0.93 0.67 0.97 +0.32 28 27 643 -22
30MAR26 19.00 C 0.42 0.62 0.41 0.64 +0.24 28 134 524 +52
30MAR26 19.50 C 0.25 0.40 0.25 0.40 +0.17 28 42 489 +16
30MAR26 20.00 C 0.18 0.25 0.18 0.25 +0.12 30 63 168 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 6 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 79 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.79 +0.46 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.28 +0.47 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.79 +0.47 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.29 +0.37 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.79 +0.48 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.26 +0.45 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.76 +0.44 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.26 +0.43 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.85 +0.45 28 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.33 +0.31 21 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.90 +0.37 23 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.49 +0.32 23 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 1.18 +0.32 25 0 231 0
29APR26 19.00 C 0.00 0.00 0.00 0.90 +0.28 26 0 66 0
29APR26 19.50 C 0.45 0.61 0.45 0.62 +0.20 25 53 752 +10
29APR26 20.00 C 0.32 0.43 0.32 0.43 +0.14 25 30 449 0
29APR26 21.00 C 0.15 0.18 0.15 0.20 +0.09 26 11 94 +10
29APR26 22.00 C 0.07 0.07 0.07 0.08 +0.04 26 1 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.86 +0.38 52 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.37 +0.50 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.79 +0.33 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.40 +0.38 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.79 +0.42 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.29 +0.29 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.78 +0.35 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.36 +0.43 23 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.98 +0.50 29 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.43 +0.38 22 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.02 +0.40 23 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.71 +0.40 25 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.32 +0.31 23 0 15 0
28MAY26 19.00 C 0.97 0.97 0.97 1.01 +0.25 23 2 74 +2
28MAY26 19.50 C 0.00 0.00 0.00 0.75 +0.19 23 0 45 0
28MAY26 20.00 C 0.40 0.40 0.40 0.57 +0.16 23 10 45 +5
28MAY26 21.00 C 0.00 0.00 0.00 0.30 +0.10 24 0 11 0
28MAY26 22.00 C 0.12 0.14 0.12 0.14 +0.05 24 41 56 +40
28MAY26 23.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.86 +0.38 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.37 +0.50 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.80 +0.34 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.40 +0.38 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.82 +0.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.45 +0.45 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.81 +0.30 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.42 +0.49 27 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.98 +0.40 27 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.53 +0.39 26 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.04 +0.33 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.72 +0.34 24 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.38 +0.30 24 0 124 0
29JUN26 19.00 C 1.07 1.07 1.07 1.07 +0.25 23 1 28 0
29JUN26 19.50 C 0.83 0.83 0.82 0.82 +0.21 23 5 86 0
29JUN26 20.00 C 0.60 0.63 0.60 0.61 +0.16 23 25 534 +10
29JUN26 21.00 C 0.38 0.38 0.38 0.32 +0.10 23 20 532 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.86 +0.38 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.37 +0.50 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.83 +0.37 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.40 +0.38 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.84 +0.46 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.45 +0.45 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.90 +0.35 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.49 +0.41 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.98 +0.40 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.57 +0.39 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.17 +0.35 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.81 +0.31 22 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.51 +0.28 22 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.26 +0.26 23 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 1.04 +0.23 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.85 +0.20 23 0 65 0
29SEP26 21.00 C 0.53 0.53 0.53 0.56 +0.14 23 3 58 +3
29SEP26 22.00 C 0.00 0.00 0.00 0.38 +0.11 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 +0.08 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 +0.05 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.86 +0.38 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.37 +0.50 34 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.83 +0.37 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.40 +0.38 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.84 +0.45 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.45 +0.45 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.90 +0.35 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.53 +0.45 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.09 +0.50 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.67 +0.43 22 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.29 +0.36 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.25 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.26 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 +0.23 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 +0.21 22 0 26 0
30DEC26 20.00 C 0.88 0.94 0.88 1.04 +0.19 22 11 24 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.74 +0.14 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 +0.11 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 +0.07 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.07 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 40 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 5.40 +0.38 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.86 +0.45 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.45 +0.45 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.90 +0.34 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.56 +0.39 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.09 +0.36 20 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 2.74 +0.34 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.43 +0.31 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.16 +0.31 21 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.90 +0.28 21 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 +0.27 22 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.47 +0.24 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.29 +0.23 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 +0.18 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.73 +0.15 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 +0.11 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 +0.11 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 +0.08 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 +0.06 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
TOTAL CALL 502 11,810 +143
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 230 0
30MAR26 17.00 P 0.04 0.04 0.04 0.02 -0.02 31 4 389 -4
30MAR26 17.50 P 0.07 0.07 0.07 0.05 -0.04 30 33 644 -3
30MAR26 18.00 P 0.15 0.17 0.13 0.11 -0.08 30 26 573 +25
30MAR26 18.50 P 0.28 0.28 0.23 0.23 -0.12 30 78 337 +44
30MAR26 19.00 P 0.57 0.57 0.41 0.40 -0.21 29 148 380 +51
30MAR26 19.50 P 0.00 0.00 0.00 0.67 -0.28 30 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.00 -0.35 31 0 501 0
30MAR26 21.00 P 0.00 0.00 0.00 1.86 -0.41 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.85 -0.40 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.84 -0.43 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.84 -0.43 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.83 -0.57 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.84 -0.42 83 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.99 -0.29 112 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.83 -0.44 96 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.84 -0.44 105 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.84 -0.43 112 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 89 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 129 0
29APR26 17.00 P 0.10 0.10 0.10 0.07 -0.04 25 1 118 +1
29APR26 17.50 P 0.18 0.18 0.18 0.13 -0.07 25 2 66 -2
29APR26 18.00 P 0.32 0.32 0.24 0.24 -0.10 25 7 216 +3
29APR26 18.50 P 0.46 0.46 0.40 0.38 -0.15 25 58 240 +8
29APR26 19.00 P 0.61 0.61 0.61 0.56 -0.22 25 1 113 +1
29APR26 19.50 P 0.00 0.00 0.00 0.84 -0.26 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.15 -0.32 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.95 -0.39 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.87 -0.44 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.87 -0.40 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.86 -0.41 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.85 -0.55 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.85 -0.44 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.99 -0.29 72 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 913 0
28MAY26 17.00 P 0.14 0.14 0.14 0.13 -0.05 24 5 1,653 0
28MAY26 17.50 P 0.23 0.23 0.23 0.21 -0.08 24 2 813 0
28MAY26 18.00 P 0.39 0.39 0.39 0.32 -0.13 23 6 22 0
28MAY26 18.50 P 0.48 0.50 0.48 0.48 -0.17 23 2 102 +1
28MAY26 19.00 P 0.78 0.78 0.78 0.68 -0.22 23 6 32 +6
28MAY26 19.50 P 0.00 0.00 0.00 0.97 -0.21 24 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 1.25 -0.32 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.02 -0.32 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.91 -0.42 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.87 -0.42 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.90 -0.37 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.85 -0.55 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.96 -0.33 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.99 -0.29 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 27 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.06 23 0 104 0
29JUN26 16.50 P 0.26 0.26 0.26 0.20 -0.08 23 2 65 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.31 -0.12 23 0 63 0
29JUN26 17.50 P 0.52 0.52 0.52 0.46 -0.14 23 1 118 +1
29JUN26 18.00 P 0.00 0.00 0.00 0.63 -0.17 22 0 141 0
29JUN26 18.50 P 0.00 0.00 0.00 0.85 -0.20 22 0 84 0
29JUN26 19.00 P 0.00 0.00 0.00 1.12 -0.23 22 0 222 0
29JUN26 19.50 P 0.00 0.00 0.00 1.42 -0.29 22 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.77 -0.28 22 0 81 0
29JUN26 21.00 P 2.60 2.60 2.60 2.60 -0.36 23 5 35 -5
29JUN26 22.00 P 0.00 0.00 0.00 3.43 -0.45 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.32 -0.49 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.41 -0.46 28 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.26 -0.52 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.26 -0.47 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.21 -0.53 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.26 -0.49 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.33 -0.42 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.32 -0.41 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.04 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 70 0
29SEP26 16.50 P 0.52 0.52 0.52 0.45 -0.08 24 1 1,133 0
29SEP26 17.00 P 0.66 0.66 0.66 0.60 -0.10 24 1 89 0
29SEP26 17.50 P 0.91 0.91 0.91 0.78 -0.13 24 1 92 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.99 -0.16 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 -0.20 24 0 46 0
29SEP26 19.00 P 1.76 1.76 1.76 1.52 -0.21 24 13 18 +13
29SEP26 19.50 P 0.00 0.00 0.00 1.82 -0.25 24 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.16 -0.27 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.91 -0.32 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.74 -0.37 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.65 -0.39 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.59 -0.43 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.52 -0.49 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.57 -0.43 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.57 -0.38 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.57 -0.27 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.04 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.06 22 0 56 0
30DEC26 15.50 P 0.34 0.34 0.34 0.31 -0.07 22 1 13 -1
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.08 23 0 64 0
30DEC26 16.50 P 0.62 0.62 0.62 0.56 -0.11 23 1 23 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.13 23 0 15 0
30DEC26 17.50 P 0.97 0.97 0.97 0.91 -0.16 23 1 21 -1
30DEC26 18.00 P 0.00 0.00 0.00 1.13 -0.18 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.37 -0.21 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 -0.23 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.95 -0.26 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 -0.29 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.00 -0.33 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.82 -0.36 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.70 -0.39 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.63 -0.39 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.59 -0.44 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.58 -0.45 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.59 -0.39 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.08 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 -0.09 22 0 0 0
30MAR27 17.00 P 0.88 0.88 0.88 0.88 -0.11 23 10 15 +10
30MAR27 17.50 P 0.00 0.00 0.00 1.07 -0.14 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 -0.15 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 -0.18 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 -0.20 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.12 -0.22 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.44 -0.24 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 -0.29 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.93 -0.33 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.79 -0.36 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.69 -0.39 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.59 -0.46 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.58 -0.46 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.60 -0.40 31 0 0 0
TOTAL PUT 416 12,021 +152
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$ 15.06
30MAR26 7.75 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.06 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.82 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.57 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.32 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.57 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.07 +0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.59 -0.02 77 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.59 +0.09 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.06 +0.08 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 +0.10 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.08 +0.10 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.59 +0.10 26 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 1.10 +0.10 21 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.65 +0.07 19 0 124 0
30MAR26 15.00 C 0.00 0.00 0.00 0.30 +0.03 18 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 607 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 19 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.57 +0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.45 +0.19 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.71 +0.10 70 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.60 +0.10 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.19 +0.20 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.61 +0.09 13 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.15 +0.08 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.75 +0.07 17 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.43 +0.04 16 0 95 0
29APR26 15.50 C 0.22 0.23 0.22 0.22 +0.02 17 8 124 +8
29APR26 16.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 121 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 17 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.83 +0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.57 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.45 +0.19 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.71 +0.10 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.19 +0.19 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.64 +0.10 12 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.19 +0.07 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.84 +0.08 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 +0.05 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 +0.03 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 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 22 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.40 +0.02 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.12 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.84 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.58 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.45 +0.19 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.71 +0.10 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 +0.15 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.19 +0.18 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.72 +0.12 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 +0.10 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 +0.05 14 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.60 +0.04 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.03 16 0 68 0
29JUN26 16.00 C 0.25 0.25 0.25 0.24 +0.02 16 2 16 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.13 +0.01 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 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 5.88 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 +0.19 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.11 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 +0.10 17 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 +0.07 10 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.90 +0.07 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 +0.06 15 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 +0.05 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.06 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 +0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.03 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 +0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.01 16 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 16 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 18 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 0.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.67 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.46 +0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.22 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 +0.11 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 +0.09 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 +0.14 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 +0.06 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 +0.05 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 +0.04 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 +0.03 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 +0.02 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 +0.02 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 +0.02 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
30DEC26 18.00 C 0.22 0.22 0.22 0.20 +0.01 17 8 108 +8
30DEC26 18.50 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.95 +0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.46 +0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.74 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.30 +0.11 11 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.85 +0.09 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 +0.05 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 +0.05 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 +0.04 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 +0.04 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 +0.05 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 +0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 18 2,913 +18
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 50 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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 13.00 P 0.01 0.01 0.01 0.01 0.00 33 1 66 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 21 0 213 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 305 0
30MAR26 15.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.53 -0.09 19 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 0.96 -0.10 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 -0.10 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.95 -0.10 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.45 -0.10 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.94 -0.11 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.44 -0.11 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.45 -0.10 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.94 -0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.94 -0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.94 -0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.94 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 11.00 P 0.01 0.01 0.01 0.01 0.00 40 1 93 +1
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 23 0
29APR26 14.00 P 0.07 0.07 0.07 0.05 -0.02 17 115 66 -100
29APR26 14.50 P 0.15 0.15 0.15 0.15 -0.03 17 2 3 -1
29APR26 15.00 P 0.00 0.00 0.00 0.33 -0.06 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.63 -0.07 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 -0.08 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.48 -0.09 21 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.96 -0.10 23 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.45 -0.10 25 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.95 -0.10 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.45 -0.10 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.95 -0.10 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.45 -0.10 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.95 -0.10 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.94 -0.11 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.95 -0.11 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.94 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 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 24 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.21 -0.02 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.41 -0.03 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.69 -0.06 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.07 -0.06 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.51 -0.07 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.98 -0.10 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.47 -0.11 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.95 -0.12 24 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.45 -0.16 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.95 -0.10 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.45 -0.12 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.95 -0.12 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.95 -0.12 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.95 -0.12 45 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 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.03 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.05 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.74 -0.06 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.11 -0.06 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.53 -0.07 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.98 -0.10 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.48 -0.11 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 -0.06 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 -0.15 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.95 -0.10 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.45 -0.12 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.95 -0.12 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.95 -0.12 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.95 -0.12 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.94 -0.11 0 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 28 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 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.02 16 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 -0.03 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 -0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 -0.06 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.25 -0.06 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.64 -0.06 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.06 -0.07 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 -0.10 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.01 -0.10 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.46 -0.16 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.95 -0.12 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.45 -0.13 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 -0.12 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.96 -0.11 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.95 -0.13 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.94 -0.14 0 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 0.01 -0.01 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 -0.03 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 -0.04 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.05 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.07 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 -0.07 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 -0.06 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.90 -0.13 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.36 -0.07 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 -0.07 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 -0.08 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.67 -0.08 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 -0.08 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 -0.10 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.07 -0.12 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.03 -0.17 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.99 -0.19 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.94 -0.20 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 21 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 0.01 -0.01 17 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 -0.05 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 -0.05 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.36 -0.08 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.65 -0.07 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.00 -0.13 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.44 -0.07 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 -0.07 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 -0.08 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.72 -0.09 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.18 -0.09 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.64 -0.10 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.11 -0.11 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 -0.15 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.99 -0.19 24 0 0 0
TOTAL PUT 119 2,559 -99
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$ 47.70
30MAR26 20.00 C 0.00 0.00 0.00 27.70 +2.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.73 +2.10 114 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.73 +1.94 97 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.73 +2.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.73 +2.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.73 +2.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.73 +2.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.74 +2.10 86 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.74 +2.10 77 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.74 +2.10 68 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.74 +2.10 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.74 +2.13 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.73 +1.90 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.74 +1.71 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.75 +1.93 54 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.75 +2.02 48 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.75 +2.05 41 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.77 +2.11 49 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.70 +1.97 0 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 8.76 +2.00 35 5 242 0
30MAR26 40.00 C 5.70 5.70 5.58 7.86 +2.08 48 36 843 +30
30MAR26 41.00 C 0.00 0.00 0.00 6.81 +1.82 37 0 269 0
30MAR26 42.00 C 0.00 0.00 0.00 5.76 +1.77 21 0 513 0
30MAR26 43.00 C 4.68 4.68 4.68 5.11 +1.94 44 2 313 +2
30MAR26 44.00 C 2.39 4.00 2.39 4.03 +1.60 34 28 436 0
30MAR26 45.00 C 2.42 3.25 2.42 3.42 +1.52 40 63 853 0
30MAR26 46.00 C 1.60 2.52 1.59 2.54 +1.12 35 191 706 -56
30MAR26 47.00 C 1.02 1.92 1.02 1.97 +0.93 36 253 506 0
30MAR26 48.00 C 1.00 1.51 1.00 1.46 +0.74 36 347 1,427 +58
30MAR26 49.00 C 0.68 1.12 0.68 1.12 +0.63 37 419 553 +94
30MAR26 50.00 C 0.47 0.80 0.47 0.79 +0.47 37 151 602 +115
30MAR26 52.50 C 0.24 0.27 0.24 0.29 +0.19 37 30 240 +18
30MAR26 55.00 C 0.10 0.13 0.10 0.09 +0.06 37 22 161 +2
30MAR26 57.50 C 0.07 0.07 0.07 0.03 +0.02 38 20 80 +20
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 40 20 100 +20
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.80 +1.77 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.74 +2.03 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.81 +1.68 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.89 +1.86 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.82 +2.00 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.83 +1.79 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.92 +2.09 43 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.87 +1.79 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.85 +1.73 28 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.91 +1.73 31 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 7.87 +1.58 24 0 33 0
29APR26 41.00 C 6.40 6.40 6.40 6.92 +1.48 25 1 430 0
29APR26 42.00 C 0.00 0.00 0.00 6.10 +1.53 29 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 5.31 +1.53 30 0 725 0
29APR26 44.00 C 3.41 3.41 3.41 4.58 +1.40 31 15 744 0
29APR26 45.00 C 3.14 3.70 3.14 3.95 +1.34 33 81 397 +14
29APR26 46.00 C 2.72 3.29 2.72 3.30 +1.15 32 147 422 -43
29APR26 47.00 C 2.23 2.71 2.23 2.76 +1.01 33 66 242 +17
29APR26 48.00 C 1.83 2.27 1.83 2.31 +0.93 34 126 346 +6
29APR26 49.00 C 1.42 1.90 1.42 1.85 +0.77 33 32 151 +19
29APR26 50.00 C 0.92 1.51 0.92 1.58 +0.75 35 75 426 +71
29APR26 52.50 C 0.71 0.88 0.71 0.88 +0.47 34 70 123 +60
29APR26 55.00 C 0.00 0.00 0.00 0.46 +0.27 34 0 30 0
29APR26 57.50 C 0.25 0.25 0.25 0.22 +0.14 34 10 10 +10
29APR26 60.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 0 0
29APR26 62.50 C 0.09 0.09 0.09 0.05 +0.03 35 10 10 +10
29APR26 65.00 C 0.06 0.06 0.06 0.02 +0.01 34 10 10 +10
28MAY26 32.00 C 0.00 0.00 0.00 16.12 +1.99 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.89 +1.86 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.01 +1.83 42 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.93 +1.77 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.09 +2.02 39 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.10 +2.02 36 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.09 +1.76 33 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.39 +1.95 38 0 40 0
28MAY26 40.00 C 8.00 8.00 8.00 8.34 +1.79 34 6 29 0
28MAY26 41.00 C 0.00 0.00 0.00 7.52 +1.74 34 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.65 +1.64 32 0 137 0
28MAY26 43.00 C 5.00 5.05 4.95 6.04 +1.86 35 12 220 +10
28MAY26 44.00 C 0.00 0.00 0.00 5.00 +1.38 30 0 240 0
28MAY26 45.00 C 2.95 4.00 2.95 4.55 +1.45 33 142 335 +1
28MAY26 46.00 C 3.06 3.69 3.06 3.80 +1.24 31 138 228 -43
28MAY26 47.00 C 2.70 3.11 2.70 3.27 +1.07 31 123 402 +65
28MAY26 48.00 C 2.35 2.60 2.35 2.82 +1.01 32 54 268 +12
28MAY26 49.00 C 2.08 2.35 2.08 2.39 +0.91 32 62 268 +54
28MAY26 50.00 C 1.36 1.77 1.36 2.04 +0.84 32 2 191 -1
28MAY26 52.50 C 0.00 0.00 0.00 1.30 +0.62 33 0 135 0
28MAY26 55.00 C 0.00 0.00 0.00 0.78 +0.41 32 0 125 0
28MAY26 57.50 C 0.48 0.48 0.48 0.45 +0.26 32 1 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.25 +0.15 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.13 +0.08 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.86 +1.70 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.87 +1.88 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.99 +1.84 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.13 +2.14 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.89 +2.11 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.73 +1.93 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.90 +1.96 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.83 +1.87 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.15 +2.50 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.87 +1.84 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.19 +1.90 52 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.18 +2.05 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.31 +2.28 50 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.01 +1.72 32 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.12 +1.96 36 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.09 +1.73 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.20 +2.12 33 0 6 0
29JUN26 38.00 C 10.00 10.00 9.95 10.32 +1.79 33 3 104 0
29JUN26 39.00 C 9.19 9.19 9.19 9.54 +2.03 35 3 18 +3
29JUN26 40.00 C 0.00 0.00 0.00 8.34 +1.48 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.85 +1.81 34 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 7.08 +1.84 34 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 6.32 +1.63 33 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.47 +1.49 31 0 3,517 0
29JUN26 45.00 C 4.01 4.08 4.01 4.65 +1.18 29 13 238 0
29JUN26 46.00 C 3.03 3.99 3.03 4.19 +1.19 30 18 283 +11
29JUN26 47.00 C 0.00 0.00 0.00 3.67 +1.10 31 0 480 0
29JUN26 48.00 C 0.00 0.00 0.00 3.19 +1.02 31 0 408 0
29JUN26 49.00 C 2.73 2.73 2.73 2.77 +0.94 31 15 570 0
29JUN26 50.00 C 0.00 0.00 0.00 2.40 +0.87 31 0 496 0
29JUN26 52.50 C 1.62 1.65 1.62 1.60 +0.65 31 30 90 +15
29JUN26 55.00 C 0.00 0.00 0.00 1.02 +0.45 31 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 0.63 +0.30 31 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 0.38 +0.20 31 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.22 +0.12 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.07 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.79 +1.74 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.09 +2.15 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.11 +2.04 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.15 +2.20 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.87 +1.84 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.19 +1.90 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.18 +2.05 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.31 +2.28 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.01 +1.67 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +1.96 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.44 +2.08 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.54 +2.15 34 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.51 +1.88 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.76 +2.06 32 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 9.07 +1.89 33 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.05 +1.65 30 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 7.12 +1.42 28 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.46 +1.33 28 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.15 +1.38 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 5.62 +1.44 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 +1.33 31 0 523 0
29SEP26 47.00 C 4.18 4.18 4.18 4.38 +1.04 30 15 932 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.94 +0.96 30 0 663 0
29SEP26 49.00 C 0.00 0.00 0.00 3.55 +0.93 30 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.18 +0.86 30 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.42 +0.75 30 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.78 +0.60 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 +0.46 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.93 +0.37 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.66 +0.28 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 +0.19 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.15 +2.18 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.90 +1.87 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.19 +1.90 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.23 +2.01 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.31 +2.28 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.02 +1.68 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.38 +1.98 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.46 +1.90 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.54 +1.94 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.52 +1.72 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.79 +1.65 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.09 +1.47 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.49 +1.57 28 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.79 +1.46 28 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.21 +1.39 28 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.65 +1.33 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.13 +1.27 29 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.64 +1.19 29 0 36 0
30DEC26 47.00 C 4.52 4.59 4.52 5.17 +1.14 29 2 167 -2
30DEC26 48.00 C 0.00 0.00 0.00 4.76 +1.08 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 4.34 +1.00 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.98 +0.96 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.16 +0.81 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.48 +0.67 29 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 1.95 +0.51 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.54 +0.44 30 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 +0.41 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 +0.31 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.08 +1.74 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.38 +1.85 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.46 +1.79 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.68 +1.65 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.97 +1.65 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.28 +1.51 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.64 +1.55 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.01 +1.48 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.43 +1.46 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.87 +1.38 28 0 0 0
30MAR27 44.00 C 5.69 5.69 5.69 7.32 +1.32 28 6 6 +6
30MAR27 45.00 C 0.00 0.00 0.00 6.83 +1.28 28 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.35 +1.21 28 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.89 +1.16 28 0 0 0
30MAR27 48.00 C 5.17 5.17 5.17 5.48 +1.12 28 14 14 +8
30MAR27 49.00 C 0.00 0.00 0.00 5.07 +1.05 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.69 +1.00 29 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 3.84 +0.85 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.15 +0.74 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.57 +0.61 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.10 +0.53 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.75 +0.50 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.39 +0.41 29 0 0 0
TOTAL CALL 2,889 28,269 +631
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,317 0
30MAR26 38.00 P 0.04 0.04 0.04 0.01 -0.02 41 20 924 +20
30MAR26 39.00 P 0.06 0.06 0.06 0.01 -0.04 37 8 485 0
30MAR26 40.00 P 0.07 0.07 0.07 0.03 -0.07 38 64 975 0
30MAR26 41.00 P 0.11 0.11 0.11 0.06 -0.13 37 15 913 -15
30MAR26 42.00 P 0.15 0.15 0.14 0.11 -0.21 37 17 1,021 -1
30MAR26 43.00 P 0.31 0.31 0.21 0.20 -0.33 37 221 676 +142
30MAR26 44.00 P 0.53 0.53 0.35 0.36 -0.46 37 161 622 -61
30MAR26 45.00 P 0.69 0.69 0.55 0.57 -0.64 37 205 633 +178
30MAR26 46.00 P 1.68 1.68 0.85 0.88 -0.86 37 175 654 +54
30MAR26 47.00 P 1.77 1.80 1.27 1.29 -1.06 38 313 674 +160
30MAR26 48.00 P 2.73 2.73 1.81 1.80 -1.33 38 232 208 +95
30MAR26 49.00 P 2.70 2.70 2.48 2.40 -1.53 38 166 90 +75
30MAR26 50.00 P 0.00 0.00 0.00 3.01 -1.53 37 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 5.14 -1.89 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.57 -1.89 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.09 -1.81 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.67 -1.73 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.15 -2.25 85 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.34 -2.07 68 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 46 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 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 200 0
29APR26 36.00 P 0.07 0.08 0.07 0.03 -0.02 36 83 93 +12
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.05 34 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.07 -0.08 34 0 67 0
29APR26 39.00 P 0.15 0.15 0.15 0.12 -0.11 34 5 201 -5
29APR26 40.00 P 0.00 0.00 0.00 0.20 -0.15 34 0 495 0
29APR26 41.00 P 0.33 0.33 0.29 0.29 -0.24 34 126 557 +15
29APR26 42.00 P 0.60 0.60 0.40 0.45 -0.30 34 44 680 +40
29APR26 43.00 P 0.75 0.75 0.57 0.61 -0.43 34 23 923 +1
29APR26 44.00 P 0.00 0.00 0.00 0.85 -0.54 33 0 1,022 0
29APR26 45.00 P 1.40 1.40 1.15 1.15 -0.69 33 18 305 +16
29APR26 46.00 P 1.85 1.85 1.52 1.54 -0.81 34 62 183 +23
29APR26 47.00 P 2.56 2.56 1.96 1.97 -1.04 34 154 358 +60
29APR26 48.00 P 3.18 3.18 2.55 2.52 -1.14 34 192 165 +84
29APR26 49.00 P 3.42 3.42 3.11 3.12 -1.27 35 75 16 0
29APR26 50.00 P 0.00 0.00 0.00 3.80 -1.22 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.67 -1.65 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.75 -1.73 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.09 -1.82 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.67 -1.73 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.15 -2.25 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.35 -2.10 47 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 137 0
28MAY26 37.00 P 0.15 0.15 0.15 0.11 -0.08 32 15 38 -15
28MAY26 38.00 P 0.00 0.00 0.00 0.17 -0.11 32 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.26 -0.15 32 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.37 -0.20 32 0 337 0
28MAY26 41.00 P 0.49 0.49 0.49 0.50 -0.28 32 14 495 0
28MAY26 42.00 P 0.00 0.00 0.00 0.68 -0.36 32 0 391 0
28MAY26 43.00 P 0.00 0.00 0.00 0.91 -0.45 32 0 156 0
28MAY26 44.00 P 0.00 0.00 0.00 1.19 -0.56 32 0 431 0
28MAY26 45.00 P 0.00 0.00 0.00 1.52 -0.72 32 0 254 0
28MAY26 46.00 P 2.23 2.26 2.23 1.94 -0.80 32 30 122 +30
28MAY26 47.00 P 3.06 3.06 2.37 2.47 -0.86 33 449 329 +224
28MAY26 48.00 P 3.69 3.69 3.01 2.93 -1.07 32 75 60 -45
28MAY26 49.00 P 3.97 3.97 3.61 3.52 -1.23 33 75 75 +75
28MAY26 50.00 P 0.00 0.00 0.00 4.15 -1.35 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.00 -1.50 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.07 -1.67 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.09 -1.89 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.67 -2.16 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.25 -2.15 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.35 -2.10 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.09 31 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.12 31 0 3,376 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 -0.17 31 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.20 31 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.53 -0.23 31 0 79 0
29JUN26 40.00 P 0.74 0.74 0.74 0.70 -0.31 31 15 266 0
29JUN26 41.00 P 0.92 0.92 0.92 0.92 -0.38 31 15 141 +15
29JUN26 42.00 P 1.22 1.22 1.22 1.14 -0.50 30 15 91 +10
29JUN26 43.00 P 0.00 0.00 0.00 1.44 -0.58 30 0 165 0
29JUN26 44.00 P 0.00 0.00 0.00 1.79 -0.69 30 0 1,272 0
29JUN26 45.00 P 0.00 0.00 0.00 2.20 -0.78 30 0 90 0
29JUN26 46.00 P 3.01 3.01 3.01 2.65 -0.89 30 15 135 0
29JUN26 47.00 P 3.58 3.58 3.18 3.18 -1.00 31 49 142 -8
29JUN26 48.00 P 4.20 4.20 4.20 3.72 -1.31 31 15 30 +14
29JUN26 49.00 P 4.52 4.52 4.42 4.43 -0.99 32 60 45 +45
29JUN26 50.00 P 0.00 0.00 0.00 5.13 -1.39 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.72 -1.85 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.05 -1.48 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.99 -1.97 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.23 -2.04 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.72 -1.86 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.51 -1.49 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.06 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.10 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.14 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 -0.16 30 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 -0.20 30 0 174 0
29SEP26 37.00 P 0.00 0.00 0.00 0.66 -0.26 30 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 -0.29 30 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.05 -0.33 30 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.29 -0.41 30 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.57 -0.47 30 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 1.89 -0.53 30 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 2.23 -0.62 30 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 2.64 -0.69 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.08 -0.77 30 0 119 0
29SEP26 46.00 P 3.57 3.57 3.57 3.58 -0.85 30 15 315 0
29SEP26 47.00 P 0.00 0.00 0.00 4.10 -0.93 30 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.67 -1.01 30 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.28 -1.10 30 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 5.92 -1.16 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.73 -1.29 31 0 0 0
29SEP26 55.00 P 10.63 10.63 10.63 9.74 -1.05 32 1 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.45 -1.99 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.05 -1.43 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.00 -2.01 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.51 -1.61 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.06 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.08 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.10 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.13 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 -0.15 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 -0.17 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 -0.24 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 -0.28 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.33 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.42 30 0 62 0
30DEC26 39.00 P 0.00 0.00 0.00 1.62 -0.45 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 -0.50 30 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 2.25 -0.58 30 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 2.61 -0.64 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.02 -0.71 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.44 -0.79 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.93 -0.84 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.42 -0.93 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.96 -0.97 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.54 -1.05 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.12 -1.14 31 0 15 0
30DEC26 50.00 P 7.51 7.51 7.51 6.77 -1.18 31 4 56 -4
30DEC26 52.50 P 0.00 0.00 0.00 8.47 -1.34 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.31 -1.52 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.34 -1.52 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.48 -1.74 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.71 -1.84 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.01 -1.86 35 0 0 0
30MAR27 34.00 P 1.05 1.05 1.05 0.79 -0.24 29 6 20 +6
30MAR27 35.00 P 0.00 0.00 0.00 0.98 -0.25 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 -0.32 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 -0.41 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 -0.48 29 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.00 -0.48 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.34 -0.52 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.68 -0.60 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.07 -0.64 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.49 -0.71 30 0 0 0
30MAR27 44.00 P 3.94 3.94 3.94 3.93 -0.78 30 5 6 +5
30MAR27 45.00 P 0.00 0.00 0.00 4.42 -0.83 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.92 -0.91 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.46 -0.96 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.04 -1.02 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.63 -1.09 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.25 -1.14 30 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 8.92 -1.30 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.76 -1.43 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.72 -1.37 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.79 -1.67 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.97 -1.72 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.24 -1.78 34 0 0 0
TOTAL PUT 3,252 35,222 +1,245
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$ 9.06
30MAR26 3.70 C 0.00 0.00 0.00 5.38 -0.19 186 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.27 -0.20 156 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.18 -0.19 175 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.07 -0.20 146 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.97 -0.20 141 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.87 -0.20 137 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.77 -0.20 132 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.67 -0.20 128 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.57 -0.20 124 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.47 -0.20 120 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.37 -0.20 116 0 0 0
30MAR26 4.80 C 4.24 4.24 4.24 4.27 -0.21 112 10 10 +10
30MAR26 4.90 C 0.00 0.00 0.00 4.17 -0.20 108 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.07 -0.20 104 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.82 -0.23 95 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.63 -0.16 143 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.32 -0.20 78 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.07 -0.20 70 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.87 -0.15 107 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.57 -0.20 55 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.39 -0.14 96 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.06 -0.21 0 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.82 -0.19 33 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 -0.21 65 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 -0.20 62 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.16 -0.21 55 0 190 0
30MAR26 8.25 C 0.00 0.00 0.00 0.95 -0.17 53 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.78 -0.17 54 0 691 0
30MAR26 8.75 C 0.61 0.61 0.61 0.59 -0.18 50 2 636 0
30MAR26 9.00 C 0.43 0.43 0.42 0.46 -0.15 51 4 1,771 +3
30MAR26 9.25 C 0.33 0.35 0.33 0.35 -0.13 52 92 1,183 0
30MAR26 9.50 C 0.24 0.25 0.24 0.26 -0.11 52 106 1,243 +6
30MAR26 9.75 C 0.17 0.17 0.17 0.19 -0.09 52 200 870 +43
30MAR26 10.00 C 0.13 0.14 0.12 0.13 -0.07 51 76 1,574 -22
30MAR26 10.50 C 0.07 0.08 0.07 0.06 -0.04 51 22 1,654 +3
30MAR26 11.00 C 0.04 0.04 0.04 0.03 -0.02 53 64 1,461 -4
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 2,224 0
30MAR26 12.00 C 0.02 0.02 0.02 0.01 0.00 59 1 1,544 -1
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.82 -0.24 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.63 -0.16 85 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.33 -0.20 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.09 -0.29 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.88 -0.20 66 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.64 -0.19 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.41 -0.14 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.17 -0.20 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.95 -0.20 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.72 -0.16 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.51 -0.21 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.32 -0.20 50 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.13 -0.20 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.96 -0.20 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.83 -0.17 49 0 12 0
29APR26 9.00 C 0.00 0.00 0.00 0.70 -0.15 49 0 154 0
29APR26 9.25 C 0.57 0.57 0.56 0.59 -0.13 49 31 2,242 +1
29APR26 9.50 C 0.00 0.00 0.00 0.49 -0.12 49 0 1,384 0
29APR26 9.75 C 0.00 0.00 0.00 0.40 -0.11 49 0 437 0
29APR26 10.00 C 0.00 0.00 0.00 0.33 -0.10 49 0 1,835 0
29APR26 10.50 C 0.21 0.23 0.21 0.22 -0.07 50 130 1,148 0
29APR26 11.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 1,067 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 852 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 644 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.09 -0.19 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.82 -0.24 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.63 -0.17 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.39 -0.27 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.09 -0.29 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.88 -0.22 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.67 -0.19 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.44 -0.18 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.27 -0.12 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.99 -0.23 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.84 -0.13 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.60 -0.24 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.49 -0.14 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 -0.07 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 -0.14 50 0 0 0
28MAY26 8.75 C 0.97 0.97 0.97 1.00 -0.13 49 2 67 +2
28MAY26 9.00 C 0.00 0.00 0.00 0.87 -0.16 49 0 90 0
28MAY26 9.25 C 0.75 0.75 0.75 0.76 -0.14 49 30 343 0
28MAY26 9.50 C 0.67 0.67 0.67 0.66 -0.12 49 200 716 0
28MAY26 9.75 C 0.00 0.00 0.00 0.57 -0.12 49 0 495 0
28MAY26 10.00 C 0.00 0.00 0.00 0.50 -0.10 49 0 1,029 0
28MAY26 10.50 C 0.00 0.00 0.00 0.37 -0.09 50 0 569 0
28MAY26 11.00 C 0.29 0.29 0.27 0.27 -0.07 50 225 544 +118
28MAY26 11.50 C 0.00 0.00 0.00 0.19 -0.06 49 0 185 0
28MAY26 12.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 596 0
28MAY26 12.50 C 0.00 0.00 0.00 0.10 -0.03 50 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.13 -0.22 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.86 -0.20 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.63 -0.18 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 -0.19 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.16 -0.22 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.90 -0.28 49 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 -0.18 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 -0.15 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.29 -0.19 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.12 -0.16 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.92 -0.18 53 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.73 -0.18 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.52 -0.22 49 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.39 -0.12 50 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.24 -0.18 49 0 674 0
29JUN26 8.75 C 0.00 0.00 0.00 1.12 -0.15 50 0 98 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 -0.14 50 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 0.89 -0.13 50 0 133 0
29JUN26 9.50 C 0.79 0.79 0.79 0.79 -0.12 50 10 178 0
29JUN26 9.75 C 0.71 0.71 0.71 0.70 -0.11 50 1 340 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 -0.10 50 0 240 0
29JUN26 10.50 C 0.49 0.49 0.49 0.47 -0.10 49 7 598 +7
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.08 49 0 1,532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 -0.06 49 0 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 -0.05 49 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 49 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.13 -0.24 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.96 -0.11 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.65 -0.25 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.50 -0.16 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.28 -0.16 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.08 -0.14 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 -0.16 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.70 -0.12 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.48 -0.13 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 -0.16 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 -0.15 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 -0.18 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 -0.05 52 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.06 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.09 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 -0.11 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 -0.08 49 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 -0.12 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 -0.11 50 0 165 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 -0.12 49 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 -0.12 49 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.08 50 0 356 0
29SEP26 11.00 C 0.69 0.69 0.69 0.69 -0.08 50 1 260 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.06 50 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.06 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 -0.05 49 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 232 0
29SEP26 13.50 C 0.35 0.35 0.35 0.29 -0.03 50 6 6 0
29SEP26 14.00 C 0.31 0.31 0.31 0.24 -0.03 50 4 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.03 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.18 -0.21 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.96 -0.20 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.72 -0.22 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.57 -0.16 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.37 -0.17 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.13 -0.21 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.94 -0.21 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.83 -0.12 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 -0.16 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.49 -0.16 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.32 -0.19 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 -0.16 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.02 -0.18 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 -0.15 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.11 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.68 -0.10 48 0 30 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.16 47 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.45 -0.14 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 -0.14 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 -0.13 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 -0.13 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 -0.11 48 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.10 48 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.10 49 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 -0.08 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 -0.08 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.06 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.07 48 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.06 48 0 11 0
30DEC26 14.50 C 0.43 0.43 0.43 0.36 -0.05 48 6 6 +6
30DEC26 15.00 C 0.39 0.39 0.39 0.31 -0.05 48 4 5 +4
30MAR27 6.75 C 0.00 0.00 0.00 2.96 -0.17 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.82 -0.15 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.60 -0.19 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.47 -0.19 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.40 -0.12 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.26 -0.13 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 -0.12 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.12 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 -0.11 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 -0.10 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.67 -0.15 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 -0.15 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.13 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 -0.12 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 -0.12 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.11 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.10 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.11 48 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.83 -0.09 48 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 -0.08 48 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 -0.07 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.07 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
TOTAL CALL 1,234 53,034 +177
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 176 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 166 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 162 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 0.00 149 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 0.00 124 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 0.00 111 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 267 0
30MAR26 6.50 P 0.01 0.01 0.01 0.01 0.00 72 1 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 458 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 58 0 833 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 671 0
30MAR26 7.75 P 0.06 0.06 0.06 0.05 +0.01 54 30 953 -30
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 1,441 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.02 51 0 617 0
30MAR26 8.50 P 0.20 0.20 0.20 0.19 +0.04 51 14 1,200 0
30MAR26 8.75 P 0.26 0.29 0.26 0.29 +0.07 53 6 2,137 +2
30MAR26 9.00 P 0.42 0.42 0.39 0.39 +0.07 51 345 2,252 +21
30MAR26 9.25 P 0.00 0.00 0.00 0.53 +0.10 52 0 736 0
30MAR26 9.50 P 0.00 0.00 0.00 0.69 +0.12 52 0 1,449 0
30MAR26 9.75 P 0.00 0.00 0.00 0.86 +0.12 51 0 903 0
30MAR26 10.00 P 1.13 1.13 1.13 1.09 +0.15 56 6 1,313 0
30MAR26 10.50 P 0.00 0.00 0.00 1.53 +0.17 60 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.98 +0.21 60 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.45 +0.14 57 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.94 +0.14 0 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.46 +0.21 79 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.97 +0.17 92 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.46 +0.22 94 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.94 +0.20 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.47 +0.23 113 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.96 +0.22 113 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.46 +0.22 120 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.95 +0.21 117 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 50 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 49 0 47 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 50 0 49 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.01 50 0 122 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 +0.02 50 0 82 0
29APR26 7.75 P 0.20 0.20 0.20 0.16 +0.02 49 1 357 0
29APR26 8.00 P 0.00 0.00 0.00 0.23 +0.03 50 0 475 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 +0.04 50 0 565 0
29APR26 8.50 P 0.00 0.00 0.00 0.39 +0.06 50 0 886 0
29APR26 8.75 P 0.00 0.00 0.00 0.49 +0.07 49 0 794 0
29APR26 9.00 P 0.64 0.64 0.64 0.61 +0.08 49 1 547 +1
29APR26 9.25 P 0.76 0.76 0.76 0.75 +0.10 49 10 2,629 0
29APR26 9.50 P 0.00 0.00 0.00 0.90 +0.11 49 0 1,686 0
29APR26 9.75 P 1.10 1.10 1.10 1.09 +0.15 51 1 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.25 +0.14 50 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.65 +0.19 51 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.05 +0.18 49 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.52 +0.20 52 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.99 +0.18 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.47 +0.14 55 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.01 +0.21 69 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.46 +0.19 62 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.95 +0.18 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.47 +0.19 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.96 +0.22 75 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 50 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 32 0
28MAY26 6.75 P 0.12 0.12 0.12 0.09 +0.01 51 135 173 +135
28MAY26 7.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.16 +0.02 50 0 35 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 +0.02 49 0 65 0
28MAY26 7.75 P 0.30 0.30 0.30 0.28 +0.03 50 15 79 +15
28MAY26 8.00 P 0.00 0.00 0.00 0.36 +0.04 50 0 288 0
28MAY26 8.25 P 0.46 0.46 0.46 0.45 +0.06 50 100 333 -70
28MAY26 8.50 P 0.56 0.57 0.55 0.55 +0.07 50 39 986 0
28MAY26 8.75 P 0.00 0.00 0.00 0.66 +0.08 50 0 709 0
28MAY26 9.00 P 0.79 0.80 0.79 0.78 +0.09 50 150 358 -120
28MAY26 9.25 P 0.94 0.94 0.94 0.92 +0.10 50 5 231 0
28MAY26 9.50 P 0.00 0.00 0.00 1.07 +0.12 50 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.23 +0.12 50 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.41 +0.13 51 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.75 +0.12 49 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.15 +0.12 49 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.60 +0.11 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.02 +0.13 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.59 +0.22 61 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.02 +0.19 58 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.49 +0.21 57 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.01 +0.17 65 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.47 +0.19 61 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.97 +0.23 65 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.50 +0.26 74 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.00 +0.26 77 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.50 +0.20 81 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.00 +0.26 84 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 49 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.01 49 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 850 0
29JUN26 7.25 P 0.30 0.30 0.30 0.27 +0.02 49 11 357 +11
29JUN26 7.50 P 0.00 0.00 0.00 0.34 +0.03 49 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 +0.05 50 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 +0.05 49 0 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 +0.07 49 0 322 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 +0.08 49 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.83 +0.08 48 0 699 0
29JUN26 9.00 P 0.00 0.00 0.00 0.96 +0.09 48 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.10 +0.09 48 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.26 +0.11 48 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.42 +0.12 48 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.59 +0.13 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 +0.13 47 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.32 +0.11 46 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.74 +0.03 46 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.19 +0.07 47 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 +0.19 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.20 57 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.60 +0.15 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.04 +0.12 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.59 +0.23 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.07 +0.22 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.52 +0.20 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.01 +0.14 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.50 +0.18 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.02 +0.19 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 50 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 50 0 149 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.01 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.02 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.03 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.04 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.04 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.05 50 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.05 50 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 +0.06 49 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 +0.06 49 0 23 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.07 49 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.09 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 +0.09 49 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 +0.09 49 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.10 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 +0.10 48 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.12 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 +0.12 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 +0.13 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.67 +0.11 50 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 +0.23 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.16 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 +0.04 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 +0.15 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 +0.19 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.18 +0.14 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.66 +0.14 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.14 +0.16 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.62 +0.11 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.09 +0.18 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 48 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.01 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.02 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.02 48 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.03 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.04 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.04 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.04 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.05 49 0 10 0
30DEC26 8.00 P 1.01 1.01 1.01 1.00 +0.06 49 2 21 +2
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.06 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.07 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.07 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 +0.08 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.08 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 +0.09 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.09 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 +0.10 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 +0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 +0.18 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.05 49 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 +0.11 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 +0.14 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.53 +0.16 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 +0.19 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.36 +0.13 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 +0.18 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.28 +0.16 52 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.04 48 0 15 0
30MAR27 7.00 P 0.72 0.73 0.72 0.72 +0.04 48 20 20 +20
30MAR27 7.25 P 0.00 0.00 0.00 0.82 +0.03 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.06 48 0 0 0
30MAR27 8.00 P 1.14 1.14 1.14 1.16 +0.06 48 2 2 +2
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.07 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.07 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.08 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 +0.08 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.84 +0.09 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.09 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 +0.09 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 +0.10 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.07 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.01 +0.08 48 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.44 +0.13 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.84 +0.14 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.25 +0.15 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 +0.15 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.10 +0.17 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.53 +0.17 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.97 +0.18 52 0 0 0
TOTAL PUT 894 51,248 -11
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 0.00 92 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.59 0.00 88 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.49 0.00 84 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 0.00 79 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.29 +0.01 75 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.19 0.00 71 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.09 -0.02 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.99 0.00 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 -0.04 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.24 0.00 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.50 0.00 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.30 -0.01 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.16 0.00 25 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 0.00 26 0 181 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.20 -0.03 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.00 0.00 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.75 -0.04 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.76 -0.04 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 0.00 23 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.27 0.00 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.02 -0.04 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 0.00 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 0.00 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 2.30 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 -0.03 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.06 -0.01 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 0.00 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 0.00 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 0.00 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 23 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 2.31 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 -0.03 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 -0.02 25 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.31 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 +0.02 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 0.00 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 0.00 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.01 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 2.22 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 -0.03 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 -0.02 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 -0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 0.00 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 0.00 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.12 -0.03 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 -0.01 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.57 -0.01 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.35 -0.03 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
TOTAL CALL 0 23,930 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 0.00 27 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 5,427 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 -0.01 27 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 0.00 32 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 +0.03 38 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 -0.01 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 +0.04 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 -0.02 67 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.05 +0.03 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.30 -0.02 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 0.00 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 0.00 90 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.05 -0.01 95 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.55 +0.03 105 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 0.00 24 0 35 0
29APR26 6.75 P 0.14 0.14 0.14 0.14 0.00 24 1 70 0
29APR26 7.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 80 0
29APR26 7.25 P 0.00 0.00 0.00 0.40 0.00 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.81 +0.01 27 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.31 0.00 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.56 +0.04 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.80 -0.02 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.05 -0.01 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.30 -0.02 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.55 0.00 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.80 -0.02 59 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 0.00 0.00 0.00 0.11 -0.01 24 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.20 0.00 24 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.46 -0.01 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.07 0.00 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.31 -0.01 30 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.56 +0.03 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.80 -0.02 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.05 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.30 -0.02 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.55 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.80 -0.02 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 23 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 0.00 0.00 0.00 0.19 0.00 23 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.01 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 0.00 22 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 0.00 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.97 -0.01 23 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 -0.03 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 0.00 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 +0.01 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.07 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.08 -0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 103 0
29SEP26 6.50 P 0.29 0.29 0.29 0.29 0.00 23 25 157 +25
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.01 22 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.03 22 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 -0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.03 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 -0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 -0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -0.01 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.02 30 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 0.05 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 -0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 -0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 -0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.02 26 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 0.13 -0.01 23 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 0.26 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30MAR27 6.50 P 0.46 0.46 0.46 0.45 -0.01 24 23 23 +23
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.01 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 0.00 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 0.00 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 0.00 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 0.00 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 0.00 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 -0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 -0.01 29 0 0 0
TOTAL PUT 49 23,770 +48
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 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 +0.01 30 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 0.00 34 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 +0.02 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.02 21 0 62 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.01 22 0 230 0
30MAR26 5.00 C 0.12 0.12 0.11 0.11 -0.01 22 116 1,546 +116
30MAR26 5.25 C 0.03 0.03 0.03 0.03 -0.01 23 20 1,456 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 823 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 +0.03 44 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.95 +0.03 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.63 0.00 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29APR26 5.00 C 0.18 0.18 0.18 0.18 0.00 22 12 250 +12
29APR26 5.25 C 0.00 0.00 0.00 0.08 0.00 22 0 338 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 453 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 646 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 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 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 54 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 1.05 +0.02 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.87 +0.02 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.65 0.00 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.28 +0.01 22 0 130 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 8 0
28MAY26 5.50 C 0.07 0.07 0.06 0.06 0.00 22 463 443 +397
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 102 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 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
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 1.07 +0.04 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 +0.01 27 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 +0.02 29 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.01 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.01 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 0.00 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 +0.01 20 0 30 0
29JUN26 4.90 C 0.29 0.29 0.29 0.28 -0.01 20 30 120 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.23 0.00 21 0 513 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.01 20 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 476 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 599 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 733 0
29JUN26 6.25 C 0.03 0.03 0.03 0.01 0.00 23 21 307 +21
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 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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 1.07 +0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.01 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.02 21 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.01 22 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 895 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.01 22 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 1.07 +0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 0.00 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.01 19 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 0.00 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 0.00 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 0.00 21 0 810 0
30DEC26 5.00 C 0.38 0.38 0.38 0.38 0.00 21 1 2,115 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.28 0.00 21 0 1,303 0
30DEC26 5.50 C 0.19 0.19 0.19 0.20 0.00 21 5 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 22 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0.98 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 0.00 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
TOTAL CALL 668 24,978 +577
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 169 0
30MAR26 4.80 P 0.03 0.03 0.03 0.02 -0.01 20 50 769 +50
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 924 0
30MAR26 5.00 P 0.09 0.09 0.09 0.10 -0.01 23 56 1,284 +48
30MAR26 5.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 1,438 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 0.00 34 0 480 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 0.00 0 0 235 -199
30MAR26 6.00 P 0.00 0.00 0.00 0.99 -0.03 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 +0.01 73 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 0.00 80 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 0.00 87 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 0.00 93 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 3.00 +0.01 105 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 0.00 111 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.75 0.00 122 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 601 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 213 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 21 0 163 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 22 0 293 0
29APR26 5.00 P 0.14 0.14 0.14 0.15 0.00 22 37 666 -4
29APR26 5.25 P 0.00 0.00 0.00 0.30 -0.01 21 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.52 0.00 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 1.00 -0.02 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 -0.02 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 0.00 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.25 0.00 58 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 0.00 62 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.74 -0.01 0 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 0.00 21 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 11 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 0.00 22 0 163 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 0.00 21 0 404 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 0.00 21 0 148 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 0.00 21 0 185 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 0.00 22 0 148 0
28MAY26 5.25 P 0.33 0.33 0.33 0.33 -0.01 21 30 191 +30
28MAY26 5.50 P 0.53 0.53 0.53 0.53 -0.01 22 10 70 +10
28MAY26 5.75 P 0.00 0.00 0.00 0.77 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 -0.02 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.00 0.00 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 0.00 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 0.00 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.74 -0.01 0 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 0.00 20 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 21 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 20 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 20 0 183 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 19 0 173 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 19 0 716 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 19 0 929 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 0.00 20 0 893 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 2,978 0
29JUN26 5.25 P 0.40 0.40 0.40 0.41 -0.01 19 30 475 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.02 19 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 -0.02 18 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 0.00 23 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.01 27 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 2.04 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 23 0 69 0
29SEP26 4.40 P 0.11 0.11 0.11 0.12 -0.01 23 30 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.01 23 0 118 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.01 23 0 70 0
29SEP26 4.80 P 0.27 0.27 0.27 0.26 -0.02 23 1 119 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.02 23 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 -0.02 23 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 -0.01 24 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.01 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.01 26 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 0.00 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 0.00 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 0.00 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 0.00 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 +0.01 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 +0.01 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 21 0 95 0
30DEC26 4.40 P 0.14 0.14 0.14 0.14 -0.01 21 2 119 +2
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 22 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 0.00 22 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.01 22 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 0.00 22 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 0.00 22 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 0.00 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 0.00 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.16 0.00 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 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 0.00 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 0.00 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 0.00 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 +0.01 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 +0.01 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 4.50 P 0.20 0.20 0.20 0.21 -0.01 21 10 10 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.18 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 0.00 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 0.00 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 0.00 33 0 0 0
TOTAL PUT 256 29,223 -22
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$ 25.30
30MAR26 12.00 C 0.00 0.00 0.00 13.32 +0.03 118 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.82 +0.02 110 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.32 +0.03 102 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.82 +0.14 93 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.32 +0.14 85 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.82 +0.15 75 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.32 +0.06 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.82 +0.14 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.32 +0.14 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.82 +0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.32 -0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.82 +0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.32 +0.16 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.82 +0.13 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.33 +0.13 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.83 +0.16 44 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.33 +0.12 40 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.34 0.00 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.37 +0.01 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.39 +0.03 30 0 16 0
30MAR26 24.00 C 1.55 1.65 1.51 1.62 -0.02 34 45 111 +11
30MAR26 25.00 C 0.90 1.05 0.90 1.01 -0.02 36 47 138 -25
30MAR26 26.00 C 0.57 0.57 0.57 0.60 -0.02 38 2 149 -2
30MAR26 27.00 C 0.35 0.37 0.31 0.31 -0.02 38 53 518 -18
30MAR26 28.00 C 0.24 0.24 0.22 0.14 -0.03 37 2 433 -1
30MAR26 29.00 C 0.13 0.13 0.13 0.06 -0.02 37 59 610 +21
30MAR26 30.00 C 0.09 0.09 0.09 0.03 -0.01 39 1 759 -1
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.02 0.02 0.02 0.01 0.00 58 50 358 -50
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 71 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 176 0
29APR26 18.00 C 0.00 0.00 0.00 7.37 -0.08 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.33 +0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.83 +0.06 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.33 +0.02 0 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 4.42 -0.09 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.55 -0.09 33 0 0 0
29APR26 23.00 C 2.63 2.63 2.63 2.87 +0.02 38 15 45 0
29APR26 24.00 C 0.00 0.00 0.00 2.12 +0.01 36 0 55 0
29APR26 25.00 C 1.55 1.55 1.55 1.55 0.00 36 1 990 0
29APR26 26.00 C 1.13 1.13 1.13 1.12 +0.01 37 25 154 +25
29APR26 27.00 C 0.78 0.78 0.78 0.78 -0.01 37 101 311 +101
29APR26 28.00 C 0.55 0.55 0.55 0.52 -0.01 37 2 262 -2
29APR26 29.00 C 0.00 0.00 0.00 0.34 0.00 37 0 535 0
29APR26 30.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 926 0
29APR26 31.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 363 0
29APR26 32.00 C 0.17 0.17 0.17 0.08 0.00 38 1 167 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 0.00 38 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 0.00 38 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 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 7.41 -0.11 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.95 -0.08 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.61 +0.16 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.68 +0.15 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.63 -0.10 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.99 +0.08 41 0 0 0
28MAY26 23.00 C 2.94 2.94 2.94 3.24 +0.25 39 15 40 0
28MAY26 24.00 C 2.36 2.47 2.32 2.48 +0.01 36 24 45 +7
28MAY26 25.00 C 0.00 0.00 0.00 1.93 -0.01 36 0 115 0
28MAY26 26.00 C 1.44 1.44 1.44 1.49 -0.01 37 15 145 0
28MAY26 27.00 C 0.00 0.00 0.00 1.16 0.00 38 0 217 0
28MAY26 28.00 C 0.00 0.00 0.00 0.85 -0.01 37 0 257 0
28MAY26 29.00 C 0.00 0.00 0.00 0.62 -0.01 37 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 149 0
28MAY26 31.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.42 +0.16 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.93 -0.04 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.53 +0.02 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.95 -0.05 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.41 -0.14 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.96 -0.09 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.45 -0.12 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.17 +0.05 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.61 -0.07 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.07 -0.16 32 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.68 +0.02 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.81 -0.03 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.03 -0.08 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.34 -0.12 35 0 24 0
29JUN26 24.00 C 0.00 0.00 0.00 2.76 -0.01 35 0 80 0
29JUN26 25.00 C 2.21 2.21 2.21 2.27 +0.01 36 30 101 +30
29JUN26 26.00 C 1.74 1.74 1.74 1.82 -0.01 36 8 117 -3
29JUN26 27.00 C 0.00 0.00 0.00 1.46 -0.01 37 0 219 0
29JUN26 28.00 C 0.00 0.00 0.00 1.18 -0.01 37 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 -0.03 37 0 1,156 0
29JUN26 30.00 C 0.78 0.78 0.78 0.70 -0.02 37 2 180 -2
29JUN26 31.00 C 0.00 0.00 0.00 0.53 -0.03 37 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 38 0 100 0
29SEP26 18.00 C 0.00 0.00 0.00 7.63 +0.06 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.17 -0.05 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.81 +0.04 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.36 +0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.95 -0.09 38 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 5.23 -0.05 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.58 +0.09 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.97 0.00 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.46 +0.04 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 2.97 +0.05 39 0 175 0
29SEP26 26.00 C 2.61 2.61 2.61 2.53 +0.05 39 15 160 -15
29SEP26 27.00 C 0.00 0.00 0.00 2.15 +0.03 39 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.82 +0.03 39 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.53 +0.03 38 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.29 +0.02 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.07 +0.02 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.90 +0.01 38 0 75 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 +0.01 38 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.01 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 +0.01 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +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 0.00 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 +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 7.79 +0.10 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.39 +0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.01 +0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.64 +0.06 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 +0.06 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.66 +0.11 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.01 -0.05 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.43 +0.14 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.97 +0.01 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.53 +0.02 38 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 3.13 +0.01 38 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 2.78 +0.02 39 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.46 +0.04 39 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 2.15 +0.02 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 +0.03 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 +0.02 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 +0.02 38 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 +0.02 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.09 +0.01 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 +0.01 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.71 +0.03 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
30DEC26 39.00 C 0.85 0.85 0.70 0.53 0.00 38 3 52 -1
30MAR27 18.00 C 0.00 0.00 0.00 8.09 +0.15 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.71 +0.14 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.34 -0.08 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.04 +0.16 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.67 +0.09 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.05 +0.13 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.47 +0.14 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.94 +0.16 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.44 +0.01 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.96 -0.05 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.65 +0.01 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.30 0.00 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.98 +0.01 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.69 +0.04 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.42 +0.03 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.16 +0.04 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 +0.02 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 +0.03 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 +0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
30MAR27 37.00 C 1.27 1.36 1.27 1.08 +0.01 38 4 6 +4
TOTAL CALL 520 18,455 +79
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 304 0
30MAR26 23.00 P 0.20 0.20 0.17 0.14 -0.06 37 136 284 +100
30MAR26 24.00 P 0.42 0.44 0.40 0.35 -0.09 38 45 531 +25
30MAR26 25.00 P 0.82 0.85 0.74 0.73 -0.12 38 63 627 +21
30MAR26 26.00 P 1.38 1.41 1.38 1.30 -0.12 39 21 973 +6
30MAR26 27.00 P 2.21 2.21 2.21 2.03 -0.14 40 15 1,026 +15
30MAR26 28.00 P 3.15 3.15 3.15 2.90 -0.11 44 1 923 0
30MAR26 29.00 P 3.90 3.90 3.90 3.85 -0.04 50 1 779 -1
30MAR26 30.00 P 0.00 0.00 0.00 4.85 -0.05 58 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 5.85 +0.01 66 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.83 -0.10 71 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.83 -0.18 78 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.80 -0.16 81 0 0 -15
30MAR26 35.00 P 0.00 0.00 0.00 9.80 -0.04 87 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.90 -0.06 105 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.89 -0.04 110 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.87 -0.18 113 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.83 -0.19 113 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.88 -0.07 126 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.77 -0.07 113 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 25 0
29APR26 21.00 P 0.17 0.17 0.17 0.12 -0.04 37 4 37 +4
29APR26 22.00 P 0.31 0.31 0.31 0.25 -0.05 37 7 26 +7
29APR26 23.00 P 0.52 0.53 0.52 0.47 -0.06 37 6 136 +5
29APR26 24.00 P 0.83 0.83 0.83 0.79 -0.07 38 1 309 +1
29APR26 25.00 P 0.00 0.00 0.00 1.22 -0.08 38 0 688 0
29APR26 26.00 P 0.00 0.00 0.00 1.78 -0.08 38 0 444 0
29APR26 27.00 P 0.00 0.00 0.00 2.46 -0.08 39 0 777 0
29APR26 28.00 P 0.00 0.00 0.00 3.22 -0.15 40 0 684 0
29APR26 29.00 P 0.00 0.00 0.00 4.07 -0.09 42 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.98 -0.15 44 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 5.94 -0.15 48 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 6.92 -0.15 52 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.86 -0.15 53 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.96 -0.02 63 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.86 +0.01 61 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.90 -0.06 68 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.89 -0.04 71 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.87 -0.18 73 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.84 -0.18 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.47 -0.06 37 0 154 0
28MAY26 23.00 P 0.78 0.78 0.78 0.73 -0.08 37 6 207 0
28MAY26 24.00 P 1.10 1.10 1.10 1.09 -0.08 37 4 320 0
28MAY26 25.00 P 1.62 1.64 1.62 1.55 -0.08 37 16 184 0
28MAY26 26.00 P 0.00 0.00 0.00 2.10 -0.10 38 0 135 0
28MAY26 27.00 P 2.92 2.92 2.91 2.75 -0.10 38 18 117 -3
28MAY26 28.00 P 0.00 0.00 0.00 3.49 -0.07 39 0 112 0
28MAY26 29.00 P 0.00 0.00 0.00 4.28 +0.05 40 0 117 0
28MAY26 30.00 P 5.18 5.18 5.18 5.11 -0.02 40 1 76 +1
28MAY26 31.00 P 0.00 0.00 0.00 5.94 -0.15 39 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.01 -0.06 46 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.98 -0.16 48 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.96 -0.02 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.86 -0.02 50 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.90 -0.06 55 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.92 -0.01 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.87 -0.18 60 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.89 -0.13 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 0.01 -0.01 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.04 37 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 -0.06 37 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 -0.08 37 0 216 0
29JUN26 23.00 P 0.00 0.00 0.00 1.00 -0.08 37 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 1.40 -0.05 38 0 324 0
29JUN26 25.00 P 1.97 1.97 1.97 1.87 -0.11 38 6 182 +6
29JUN26 26.00 P 0.00 0.00 0.00 2.43 -0.13 38 0 741 0
29JUN26 27.00 P 3.21 3.21 3.21 3.06 -0.11 38 15 305 +15
29JUN26 28.00 P 0.00 0.00 0.00 3.78 -0.07 39 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.53 +0.05 39 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.29 -0.20 39 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.23 -0.14 41 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.14 -0.15 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.08 -0.14 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.03 -0.10 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.97 -0.11 48 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.00 -0.17 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.92 -0.16 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.87 -0.18 52 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.89 -0.13 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.88 -0.07 57 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.93 -0.15 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 -0.05 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.02 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.04 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.04 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 1.02 -0.05 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.35 -0.06 37 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.74 -0.07 37 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.20 -0.07 37 0 74 0
29SEP26 25.00 P 2.71 2.71 2.71 2.71 -0.08 37 15 233 +15
29SEP26 26.00 P 0.00 0.00 0.00 3.26 -0.09 37 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 3.89 -0.08 36 0 113 0
29SEP26 28.00 P 4.60 4.60 4.60 4.59 -0.04 37 1 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.42 -0.01 38 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.14 +0.06 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.97 +0.07 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.69 +0.03 36 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.59 -0.22 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.70 +0.20 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.52 +0.17 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.37 -0.14 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.38 -0.05 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.23 +0.03 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.17 -0.17 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.17 +0.06 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.12 -0.10 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 -0.04 38 0 16 0
30DEC26 19.00 P 0.82 0.82 0.82 0.84 -0.05 38 1 8 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.97 -0.05 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 -0.05 38 0 20 0
30DEC26 21.00 P 1.41 1.41 1.41 1.43 -0.04 37 1 17 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.80 -0.05 37 0 16 0
30DEC26 23.00 P 2.24 2.24 2.23 2.23 -0.05 37 34 69 +17
30DEC26 24.00 P 0.00 0.00 0.00 2.69 -0.06 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.23 -0.06 37 0 48 0
30DEC26 26.00 P 3.78 3.78 3.78 3.82 -0.06 37 50 53 +5
30DEC26 27.00 P 0.00 0.00 0.00 4.46 -0.07 38 0 14 0
30DEC26 28.00 P 5.17 5.17 5.17 5.15 -0.07 38 1 96 +1
30DEC26 29.00 P 0.00 0.00 0.00 5.88 -0.17 38 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.69 -0.11 39 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.49 +0.03 40 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.30 +0.11 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.12 0.00 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.03 +0.01 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.85 -0.05 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.74 +0.09 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.63 +0.08 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.59 -0.07 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.50 -0.09 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.96 -0.04 37 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.10 -0.04 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 -0.05 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 -0.05 37 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.75 -0.06 37 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.16 -0.05 37 0 0 0
30MAR27 23.00 P 2.55 2.55 2.55 2.61 -0.05 37 1 1 +1
30MAR27 24.00 P 0.00 0.00 0.00 3.11 -0.04 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.66 -0.04 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.26 -0.05 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.90 -0.04 38 0 0 0
30MAR27 28.00 P 5.56 5.56 5.56 5.58 -0.05 38 1 1 +1
30MAR27 29.00 P 0.00 0.00 0.00 6.30 -0.06 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.02 -0.05 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.79 -0.11 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.59 -0.09 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.42 +0.01 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.25 -0.10 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.20 -0.05 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.02 -0.02 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.89 -0.05 41 0 0 0
TOTAL PUT 471 21,657 +229
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 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.94 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.84 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.64 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.84 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.75 0.00 163 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.65 0.00 158 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.55 0.00 154 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.45 0.00 149 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.35 0.00 145 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.25 0.00 140 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 0.00 136 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 0.00 132 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 0.00 128 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 0.00 124 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 0.00 120 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 0.00 116 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 0.00 112 0 0 -2
30MAR26 5.25 C 0.00 0.00 0.00 4.30 0.00 103 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 0.00 94 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 0.00 86 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 0.00 78 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 0.00 70 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 0.00 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 0.00 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 0.00 0 0 0 -5
30MAR26 8.75 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.58 0.00 22 0 0 -1
30MAR26 9.25 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 -491
30MAR26 9.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 -354
30MAR26 9.75 C 0.00 0.00 0.00 0.11 0.00 21 0 0 -1,141
30MAR26 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 -819
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 -360
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 -30
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 -1
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.32 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 0.00 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.82 0.00 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.57 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.32 0.00 16 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 0.00 12 0 0 -3
29APR26 8.75 C 0.00 0.00 0.00 0.83 0.00 14 0 0 -5
29APR26 9.00 C 0.00 0.00 0.00 0.59 0.00 12 0 0 -69
29APR26 9.25 C 0.00 0.00 0.00 0.38 -0.01 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.22 0.00 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.11 0.00 13 0 0 -98
29APR26 10.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 -134
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 -15
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 -49
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 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.83 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.58 0.00 26 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.33 0.00 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 0.00 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.09 0.00 12 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.85 0.00 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.61 -0.01 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.41 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.25 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.13 0.00 11 0 0 -270
28MAY26 10.00 C 0.00 0.00 0.00 0.06 0.00 11 0 0 -15
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 -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 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.06 0.00 89 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 82 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.07 0.00 74 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.97 0.00 71 0 0 -1
29JUN26 3.70 C 0.00 0.00 0.00 5.87 0.00 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 0.00 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 0.00 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.68 0.00 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.58 0.00 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 0.00 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 0.00 0 0 0 -1
29JUN26 6.25 C 0.00 0.00 0.00 3.34 0.00 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.09 0.00 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 0.00 23 0 0 -1
29JUN26 7.00 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.35 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.10 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.86 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 -0.01 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 0.00 21 0 0 -5
29JUN26 8.50 C 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 -159
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 -15
29JUN26 9.75 C 0.00 0.00 0.00 0.39 0.00 21 0 0 -152
29JUN26 10.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 -563
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 -45
29JUN26 11.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 -15
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 -30
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 0.00 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.39 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.16 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.51 0.00 21 0 0 -150
29SEP26 8.50 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 0.00 21 0 0 -116
29SEP26 9.00 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 0.00 21 0 0 -1
29SEP26 9.75 C 0.00 0.00 0.00 0.57 0.00 21 0 0 -389
29SEP26 10.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 -73
29SEP26 10.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 -66
29SEP26 11.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 3.40 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.93 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 0.00 21 0 0 -50
30DEC26 7.75 C 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 0.00 21 0 0 -80
30DEC26 10.00 C 0.00 0.00 0.00 0.62 0.00 21 0 0 -83
30DEC26 10.50 C 0.00 0.00 0.00 0.45 0.00 21 0 0 -23
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.76 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.54 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
TOTAL CALL 0 0 -5,890
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 -10
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 228 0 0 -10
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 204 0 0 -20
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 -5
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 -46
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 -4
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 161 0 0 -2
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 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 -100
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 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 88 0 0 0
30MAR26 6.50 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 74 0 0 -10
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 -960
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 -512
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 -314
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 -320
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 -387
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 -1,034
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 -385
30MAR26 9.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 -414
30MAR26 9.75 P 0.00 0.00 0.00 0.31 0.00 22 0 0 -109
30MAR26 10.00 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 -153
30MAR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 -10
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 -30
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 -300
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 -200
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 -15
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 -284
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 -30
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 14 0 0 -68
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 13 0 0 -81
29APR26 9.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 0 -190
29APR26 9.75 P 0.00 0.00 0.00 0.31 0.00 14 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.50 0.00 15 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 -90
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 -55
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 11 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 -0.01 11 0 0 -30
28MAY26 9.75 P 0.00 0.00 0.00 0.31 0.00 12 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.50 0.00 12 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 -10
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 95 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 90 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 83 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 -2
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 -211
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 -100
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 -21
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 0 -15
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 -15
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 -15
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 -15
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 -15
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 0 -20
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 54 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 0 -20
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 0 -30
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 0.01 -0.01 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 -90
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 -65
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 -31
29JUN26 9.00 P 0.00 0.00 0.00 0.21 0.00 21 0 0 -47
29JUN26 9.25 P 0.00 0.00 0.00 0.30 0.00 21 0 0 -15
29JUN26 9.50 P 0.00 0.00 0.00 0.41 0.00 21 0 0 -27
29JUN26 9.75 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.06 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.49 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 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 0.00 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 -20
29SEP26 8.25 P 0.00 0.00 0.00 0.13 0.00 21 0 0 -25
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 -44
29SEP26 8.75 P 0.00 0.00 0.00 0.25 0.00 21 0 0 -75
29SEP26 9.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 -28
29SEP26 9.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 -35
29SEP26 9.50 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 0.00 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 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 0.00 21 0 0 -24
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 -24
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 -2
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 -10
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 21 0 0 -15
30DEC26 8.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 -2
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 -50
30DEC26 9.25 P 0.00 0.00 0.00 0.53 0.00 21 0 0 -100
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 -147
30DEC26 9.75 P 0.00 0.00 0.00 0.78 0.00 21 0 0 -15
30DEC26 10.00 P 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 -0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 -7,558
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 0.00 101 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 559 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 103 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$ 3.55
30MAR26 1.85 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.60 +0.09 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.05 +0.09 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.95 +0.09 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.75 +0.09 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.55 +0.08 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.45 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.36 +0.08 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.28 +0.07 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.21 +0.07 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.15 +0.06 37 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.10 +0.04 37 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.07 +0.03 39 0 71 0
30MAR26 3.80 C 0.00 0.00 0.00 0.05 +0.03 41 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.03 +0.02 41 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 1.06 +0.09 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.86 +0.09 30 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.76 +0.08 24 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.56 +0.07 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.48 +0.08 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.40 +0.07 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.26 +0.06 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.10 +0.03 36 0 30 0
29APR26 3.90 C 0.00 0.00 0.00 0.07 +0.02 35 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 +0.02 36 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 +0.02 37 0 17 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.59 +0.07 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.51 +0.07 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.31 +0.06 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.26 +0.05 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.21 +0.04 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.97 +0.08 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.87 +0.08 25 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.78 +0.07 29 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 +0.07 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.53 +0.06 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 +0.06 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 +0.06 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.35 +0.05 34 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 +0.04 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.22 +0.04 36 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.18 +0.03 35 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 +0.02 35 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 +0.02 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 +0.02 37 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 +0.02 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 +0.02 36 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.27 +0.08 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.17 +0.08 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 +0.07 31 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.00 +0.08 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.91 +0.07 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 +0.07 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 +0.07 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 +0.06 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 +0.05 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 +0.06 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 +0.05 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.46 +0.06 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.41 +0.05 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.05 36 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 +0.04 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 +0.04 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 +0.04 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.04 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.03 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.12 +0.08 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.04 +0.07 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 +0.06 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 +0.06 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 +0.07 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 +0.06 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 +0.06 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 +0.06 36 0 5 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 +0.05 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 +0.06 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 +0.05 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 +0.05 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 +0.04 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 +0.03 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.03 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 37 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.17 +0.08 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.09 +0.06 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 +0.07 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 +0.07 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.90 +0.07 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.84 +0.07 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 +0.05 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 +0.05 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 +0.05 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 +0.04 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 +0.05 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.04 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
TOTAL CALL 0 3,272 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 40 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 -0.01 36 0 93 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 -0.02 38 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 248 0
30MAR26 3.60 P 0.14 0.14 0.14 0.15 -0.04 38 100 86 -80
30MAR26 3.70 P 0.00 0.00 0.00 0.22 -0.06 40 0 141 0
30MAR26 3.80 P 0.00 0.00 0.00 0.30 -0.06 43 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.38 -0.08 43 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.47 -0.08 44 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.57 -0.08 51 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.67 -0.08 57 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.76 -0.09 54 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.86 -0.09 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.96 -0.09 64 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.06 -0.09 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.16 -0.09 73 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.26 -0.09 77 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.36 -0.09 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.46 -0.09 86 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.71 -0.09 96 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 0.00 34 0 34 0
29APR26 3.20 P 0.03 0.03 0.03 0.04 -0.02 32 3 64 +3
29APR26 3.30 P 0.00 0.00 0.00 0.07 -0.02 33 0 39 0
29APR26 3.40 P 0.10 0.10 0.10 0.10 -0.03 33 5 20 +5
29APR26 3.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.27 -0.05 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.34 -0.06 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.42 -0.07 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.50 -0.07 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.78 -0.07 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.87 -0.08 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.97 -0.08 47 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.06 -0.09 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.16 -0.09 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.26 -0.09 51 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.36 -0.09 54 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.46 -0.09 57 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
28MAY26 3.00 P 0.02 0.02 0.02 0.03 -0.01 32 6 18 +6
28MAY26 3.10 P 0.00 0.00 0.00 0.05 -0.02 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.08 -0.02 34 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.25 -0.04 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.38 -0.06 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.45 -0.07 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.53 -0.07 37 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.80 -0.08 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.89 -0.08 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.99 -0.08 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.09 -0.08 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 -0.02 33 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 -0.02 34 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.03 34 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.04 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
29JUN26 3.60 P 0.28 0.28 0.28 0.30 -0.04 34 15 65 +15
29JUN26 3.70 P 0.00 0.00 0.00 0.37 -0.05 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.44 -0.05 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.51 -0.06 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.59 -0.06 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.67 -0.06 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.75 -0.07 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.84 -0.07 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 -0.07 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.02 -0.07 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.11 -0.07 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.20 -0.07 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.30 -0.07 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.39 -0.07 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.49 -0.07 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.72 -0.08 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 37 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.02 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.02 36 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 -0.03 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.04 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.04 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 -0.04 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 -0.06 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 -0.06 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 -0.06 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 -0.07 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 -0.07 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.26 -0.06 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 -0.06 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.44 -0.06 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 -0.07 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.76 -0.07 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.02 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 -0.03 37 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.03 37 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 -0.03 37 0 107 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 -0.04 37 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.05 37 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 -0.04 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 -0.05 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.05 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 -0.06 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 -0.06 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 -0.07 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 -0.06 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.06 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.07 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 -0.06 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 -0.07 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 -0.07 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 -0.06 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.79 -0.07 41 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.03 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 -0.03 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.61 -0.04 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.04 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 -0.05 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 -0.05 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 -0.05 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.05 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 -0.05 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 -0.05 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
TOTAL PUT 129 3,027 -51
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$ 17.39
30MAR26 9.50 C 0.00 0.00 0.00 7.90 +1.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.78 +1.27 164 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.40 +1.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.01 +1.39 140 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.40 +1.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.90 +1.18 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.51 +1.30 108 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.93 +1.23 74 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.43 +1.35 66 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.92 +1.31 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.44 +1.23 54 0 8 0
30MAR26 14.50 C 2.94 3.08 2.94 2.98 +1.21 56 42 45 +7
30MAR26 15.00 C 2.51 2.66 2.46 2.52 +1.16 54 138 168 +41
30MAR26 15.50 C 1.25 2.28 1.25 2.04 +1.03 47 56 374 +18
30MAR26 16.00 C 0.98 1.88 0.95 1.63 +0.91 46 98 310 -18
30MAR26 16.50 C 0.65 1.40 0.65 1.29 +0.80 48 158 347 +19
30MAR26 17.00 C 0.50 1.12 0.46 0.98 +0.66 48 370 1,016 -19
30MAR26 17.50 C 0.29 0.87 0.29 0.71 +0.51 47 249 194 -37
30MAR26 18.00 C 0.21 0.63 0.20 0.51 +0.38 47 383 414 +207
30MAR26 18.50 C 0.12 0.45 0.12 0.37 +0.30 48 240 307 +37
30MAR26 19.00 C 0.06 0.33 0.06 0.25 +0.21 48 140 304 +95
30MAR26 19.50 C 0.15 0.22 0.15 0.17 +0.14 49 35 1,261 +27
30MAR26 20.00 C 0.07 0.15 0.07 0.11 +0.09 49 79 858 +4
30MAR26 21.00 C 0.06 0.08 0.06 0.04 +0.03 48 19 705 +3
30MAR26 22.00 C 0.04 0.04 0.04 0.02 +0.01 51 2 194 +2
30MAR26 23.00 C 0.02 0.02 0.02 0.01 0.00 53 26 249 +13
30MAR26 24.00 C 0.01 0.01 0.01 0.01 0.00 60 20 90 +20
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 7.01 +1.39 83 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.44 +1.20 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.97 +1.21 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.51 +1.30 63 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.95 +1.25 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.60 +1.40 62 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.03 +1.33 48 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 3.57 +1.18 47 0 1 0
29APR26 14.50 C 3.11 3.11 3.08 3.13 +1.14 46 16 15 -1
29APR26 15.00 C 2.71 2.71 2.70 2.69 +1.06 44 2 76 -2
29APR26 15.50 C 1.77 2.49 1.77 2.29 +0.98 43 2 45 0
29APR26 16.00 C 1.48 1.48 1.48 1.93 +0.89 43 35 361 -15
29APR26 16.50 C 1.17 1.58 1.17 1.60 +0.79 42 45 104 +18
29APR26 17.00 C 0.75 1.45 0.75 1.31 +0.69 42 109 100 +15
29APR26 17.50 C 0.86 1.19 0.86 1.08 +0.62 43 199 279 +63
29APR26 18.00 C 0.57 0.93 0.57 0.88 +0.54 43 47 150 -2
29APR26 18.50 C 0.32 0.79 0.32 0.71 +0.46 44 65 106 +3
29APR26 19.00 C 0.42 0.63 0.42 0.56 +0.38 44 120 98 +25
29APR26 19.50 C 0.22 0.48 0.22 0.43 +0.30 43 46 70 +3
29APR26 20.00 C 0.28 0.41 0.28 0.33 +0.24 43 94 121 +35
29APR26 21.00 C 0.09 0.24 0.09 0.19 +0.15 43 33 94 +33
29APR26 22.00 C 0.06 0.14 0.06 0.11 +0.09 44 17 20 +17
29APR26 23.00 C 0.11 0.11 0.10 0.06 +0.05 44 2 83 +1
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 10 0
29APR26 25.00 C 0.04 0.04 0.04 0.02 +0.01 45 1 28 +1
28MAY26 10.50 C 0.00 0.00 0.00 7.03 +1.32 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.47 +1.18 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.98 +1.18 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.62 +1.32 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.13 +1.29 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.60 +1.21 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.21 +1.25 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.67 +1.12 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.34 +1.20 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.89 +1.14 43 0 63 0
28MAY26 15.50 C 2.32 2.41 2.32 2.51 +0.97 42 17 108 +17
28MAY26 16.00 C 0.00 0.00 0.00 2.10 +0.83 39 0 265 0
28MAY26 16.50 C 1.77 1.90 1.77 1.83 +0.79 41 35 176 +7
28MAY26 17.00 C 1.59 1.59 1.59 1.57 +0.73 41 30 124 0
28MAY26 17.50 C 0.95 1.43 0.95 1.34 +0.66 42 97 181 +40
28MAY26 18.00 C 1.03 1.23 1.03 1.13 +0.59 42 52 82 +10
28MAY26 18.50 C 0.86 1.03 0.86 0.95 +0.53 42 45 32 +4
28MAY26 19.00 C 0.74 0.80 0.72 0.80 +0.47 42 79 96 +64
28MAY26 19.50 C 0.61 0.72 0.60 0.66 +0.40 42 311 320 +286
28MAY26 20.00 C 0.50 0.59 0.50 0.54 +0.34 42 39 48 +14
28MAY26 21.00 C 0.34 0.42 0.34 0.36 +0.24 42 6 54 +3
28MAY26 22.00 C 0.00 0.00 0.00 0.23 +0.16 42 0 17 0
28MAY26 23.00 C 0.20 0.20 0.20 0.15 +0.11 42 9 42 -5
29JUN26 10.50 C 0.00 0.00 0.00 7.10 +1.37 69 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.47 +1.15 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.98 +1.16 40 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.67 +1.33 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.18 +1.30 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.60 +1.16 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.21 +1.19 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.82 +1.19 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.34 +1.13 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.97 +1.03 43 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.64 +0.99 43 0 8 0
29JUN26 16.00 C 2.00 2.24 2.00 2.29 +0.90 42 3 42 -3
29JUN26 16.50 C 1.82 1.96 1.82 1.99 +0.83 42 40 524 +36
29JUN26 17.00 C 1.63 1.75 1.62 1.73 +0.77 42 538 519 -51
29JUN26 17.50 C 1.26 1.49 1.26 1.49 +0.69 42 94 239 +63
29JUN26 18.00 C 1.21 1.38 1.20 1.27 +0.62 42 1,397 1,510 -94
29JUN26 18.50 C 1.04 1.12 1.03 1.08 +0.55 42 84 178 +6
29JUN26 19.00 C 0.60 1.03 0.60 0.91 +0.48 41 51 113 +5
29JUN26 19.50 C 0.85 0.85 0.83 0.77 +0.43 42 74 127 +50
29JUN26 20.00 C 0.56 0.76 0.56 0.64 +0.36 41 19 844 +3
29JUN26 21.00 C 0.35 0.54 0.35 0.44 +0.27 41 9 122 +3
29JUN26 22.00 C 0.37 0.40 0.37 0.30 +0.19 41 6 145 +3
29JUN26 23.00 C 0.32 0.32 0.32 0.20 +0.13 41 5 105 -2
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.10 41 0 47 0
29JUN26 25.00 C 0.18 0.18 0.18 0.09 +0.06 41 15 194 +15
29JUN26 26.00 C 0.11 0.13 0.11 0.06 +0.04 41 6 90 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 59 0
29JUN26 29.00 C 0.07 0.07 0.07 0.02 +0.01 42 2 73 +2
29SEP26 10.50 C 0.00 0.00 0.00 7.10 +1.32 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.54 +1.17 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.99 +1.09 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.67 +1.21 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.18 +1.14 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.84 +1.20 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.43 +1.16 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.98 +1.05 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.68 +1.06 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 +0.97 43 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 3.02 +0.95 43 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 2.73 +0.89 43 0 20 0
29SEP26 16.50 C 2.00 2.00 2.00 2.41 +0.78 42 20 220 +5
29SEP26 17.00 C 0.00 0.00 0.00 2.21 +0.77 42 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 +0.72 42 0 8 0
29SEP26 18.00 C 1.95 1.95 1.95 1.78 +0.66 42 1 87 0
29SEP26 18.50 C 0.00 0.00 0.00 1.60 +0.62 42 0 24 0
29SEP26 19.00 C 0.00 0.00 0.00 1.43 +0.56 42 0 72 0
29SEP26 19.50 C 0.00 0.00 0.00 1.28 +0.52 42 0 35 0
29SEP26 20.00 C 1.00 1.00 1.00 1.14 +0.48 42 1 54 +1
29SEP26 21.00 C 0.95 0.95 0.95 0.91 +0.41 42 15 23 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.71 +0.33 42 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.27 42 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 +0.22 41 0 16 0
29SEP26 25.00 C 0.43 0.43 0.43 0.34 +0.18 41 4 59 +4
29SEP26 26.00 C 0.00 0.00 0.00 0.26 +0.13 41 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.12 41 0 32 0
29SEP26 28.00 C 0.22 0.24 0.22 0.16 +0.09 41 22 90 +22
29SEP26 29.00 C 0.00 0.00 0.00 0.13 +0.08 42 0 110 0
30DEC26 10.50 C 0.00 0.00 0.00 7.10 +1.21 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.64 +1.20 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.22 +1.21 46 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.80 +1.20 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.41 +1.19 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.04 +1.18 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.64 +1.11 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.33 +1.10 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.92 +0.99 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.65 +0.97 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 +0.97 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.14 +0.92 42 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 +0.88 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 +0.75 41 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.44 +0.79 42 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 2.24 +0.75 42 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 2.06 +0.71 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 +0.67 42 0 29 0
30DEC26 19.50 C 0.00 0.00 0.00 1.72 +0.62 42 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.58 +0.59 42 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 +0.52 42 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 +0.46 41 0 6 0
30DEC26 23.00 C 1.01 1.01 1.01 0.92 +0.39 41 1 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 +0.35 41 0 5 0
30DEC26 25.00 C 0.76 0.76 0.76 0.64 +0.30 41 2 62 0
30MAR27 10.50 C 0.00 0.00 0.00 7.16 +1.16 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.80 +1.22 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.33 +1.14 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.97 +1.15 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.62 +1.14 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.21 +1.05 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.86 +1.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.51 +0.94 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.30 +1.00 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.02 +0.96 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 +0.92 42 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 3.49 +0.88 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.25 +0.84 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.02 +0.81 42 200 215 +200
30MAR27 17.50 C 0.00 0.00 0.00 2.82 +0.77 42 200 200 +200
30MAR27 18.00 C 2.50 2.50 2.50 2.62 +0.74 41 8 8 +8
30MAR27 18.50 C 0.00 0.00 0.00 2.43 +0.70 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.26 +0.66 41 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 2.10 +0.63 41 0 2 0
30MAR27 20.00 C 1.96 1.96 1.96 1.94 +0.60 41 2 3 +2
30MAR27 21.00 C 0.00 0.00 0.00 1.68 +0.54 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.44 +0.48 41 0 6 0
TOTAL CALL 6,427 19,580 +1,548
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 65 2 84 +2
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 196 0
30MAR26 14.00 P 0.06 0.06 0.04 0.02 -0.05 50 6 339 -6
30MAR26 14.50 P 0.10 0.10 0.05 0.04 -0.09 49 79 498 +61
30MAR26 15.00 P 0.14 0.14 0.09 0.08 -0.15 49 100 820 +11
30MAR26 15.50 P 0.23 0.23 0.13 0.14 -0.24 48 128 1,826 -39
30MAR26 16.00 P 0.40 0.40 0.20 0.24 -0.35 48 108 1,203 +37
30MAR26 16.50 P 0.60 0.63 0.33 0.39 -0.47 49 235 688 +42
30MAR26 17.00 P 0.90 0.90 0.46 0.57 -0.62 48 259 1,406 +108
30MAR26 17.50 P 1.24 1.24 0.69 0.83 -0.73 49 260 562 +96
30MAR26 18.00 P 1.55 1.55 0.97 1.12 -0.85 49 187 306 +34
30MAR26 18.50 P 1.49 1.53 1.31 1.46 -1.02 49 59 98 +19
30MAR26 19.00 P 2.05 2.05 1.65 1.89 -1.13 52 47 65 +32
30MAR26 19.50 P 0.00 0.00 0.00 2.30 -1.14 53 0 175 0
30MAR26 20.00 P 0.00 0.00 0.00 2.76 -1.17 56 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 3.66 -1.27 54 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 4.63 -1.35 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.62 -1.36 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.61 -1.32 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.62 -1.36 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.64 -1.29 92 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.61 -1.34 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.61 -1.32 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.61 -1.32 0 0 0 0
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 59 7 8 +7
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 49 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 25 0
29APR26 13.00 P 0.07 0.07 0.07 0.03 -0.04 43 2 49 +1
29APR26 13.50 P 0.09 0.09 0.08 0.06 -0.07 44 5 63 -4
29APR26 14.00 P 0.13 0.13 0.11 0.10 -0.11 44 11 79 -7
29APR26 14.50 P 0.18 0.19 0.17 0.16 -0.16 44 22 208 +2
29APR26 15.00 P 0.28 0.28 0.23 0.24 -0.21 43 26 416 +3
29APR26 15.50 P 0.48 0.49 0.34 0.36 -0.28 44 28 153 -10
29APR26 16.00 P 0.67 0.67 0.47 0.50 -0.36 43 29 138 -12
29APR26 16.50 P 0.90 0.90 0.58 0.67 -0.45 43 157 129 +13
29APR26 17.00 P 1.18 1.18 0.82 0.90 -0.54 44 108 106 +52
29APR26 17.50 P 1.20 1.21 1.00 1.14 -0.63 43 99 129 +63
29APR26 18.00 P 1.80 1.82 1.30 1.44 -0.72 44 52 95 +4
29APR26 18.50 P 1.79 1.79 1.59 1.79 -0.78 45 22 77 +15
29APR26 19.00 P 2.10 2.13 2.00 2.12 -0.90 44 6 14 +2
29APR26 19.50 P 2.46 2.52 2.37 2.52 -0.96 45 10 10 +10
29APR26 20.00 P 2.83 2.95 2.83 2.92 -1.13 45 4 4 +4
29APR26 21.00 P 0.00 0.00 0.00 3.79 -1.15 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.67 -1.31 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.62 -1.36 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.61 -1.33 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.64 -1.34 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 14 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 187 0
28MAY26 13.50 P 0.15 0.15 0.15 0.13 -0.10 42 2 152 -2
28MAY26 14.00 P 0.00 0.00 0.00 0.20 -0.14 42 0 77 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 -0.19 42 0 188 0
28MAY26 15.00 P 0.39 0.40 0.38 0.40 -0.23 42 27 171 -20
28MAY26 15.50 P 0.50 0.51 0.49 0.53 -0.29 42 33 126 -23
28MAY26 16.00 P 0.63 0.63 0.63 0.68 -0.37 41 2 88 0
28MAY26 16.50 P 0.85 0.85 0.82 0.88 -0.44 41 3 186 +3
28MAY26 17.00 P 1.08 1.11 1.08 1.11 -0.52 42 65 66 +25
28MAY26 17.50 P 1.43 1.43 1.26 1.37 -0.61 42 245 238 +222
28MAY26 18.00 P 1.74 1.74 1.65 1.66 -0.64 42 39 36 +9
28MAY26 18.50 P 0.00 0.00 0.00 2.00 -0.73 43 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.34 -0.74 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.72 -0.77 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.14 -0.91 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.99 -0.99 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.89 -1.09 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.65 -1.33 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 3 0
29JUN26 11.00 P 0.07 0.07 0.07 0.04 -0.02 43 1 2 0
29JUN26 11.50 P 0.10 0.10 0.10 0.06 -0.04 42 52 71 -52
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.07 41 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.10 41 0 41 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.14 41 0 111 0
29JUN26 13.50 P 0.38 0.38 0.28 0.28 -0.16 41 13 257 0
29JUN26 14.00 P 0.00 0.00 0.00 0.39 -0.20 41 0 260 0
29JUN26 14.50 P 0.45 0.45 0.45 0.50 -0.27 41 3 355 0
29JUN26 15.00 P 0.80 0.80 0.59 0.64 -0.34 40 38 454 +31
29JUN26 15.50 P 0.89 0.89 0.71 0.81 -0.41 40 10 340 0
29JUN26 16.00 P 1.00 1.01 0.89 1.01 -0.48 40 115 1,403 +4
29JUN26 16.50 P 1.50 1.50 1.17 1.24 -0.54 40 112 404 +86
29JUN26 17.00 P 1.51 1.51 1.34 1.48 -0.62 39 310 434 +241
29JUN26 17.50 P 1.87 1.87 1.64 1.76 -0.68 39 109 263 +65
29JUN26 18.00 P 2.09 2.10 2.09 2.06 -0.75 39 21 161 +21
29JUN26 18.50 P 0.00 0.00 0.00 2.38 -0.81 39 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 2.73 -0.86 38 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 -0.87 39 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.51 -0.92 39 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.30 -1.00 37 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.10 -1.11 32 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 5.98 -1.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.01 -1.08 31 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.94 -1.09 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.83 -1.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.90 -1.06 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.90 -1.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.79 -1.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.08 42 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.10 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.13 41 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.15 41 0 93 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.18 41 0 191 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 -0.24 41 0 295 0
29SEP26 14.00 P 0.72 0.72 0.66 0.71 -0.29 40 19 276 +15
29SEP26 14.50 P 0.85 0.85 0.81 0.88 -0.32 40 19 82 +4
29SEP26 15.00 P 0.99 0.99 0.99 1.06 -0.38 40 1 142 0
29SEP26 15.50 P 1.24 1.24 1.24 1.26 -0.42 40 2 215 +2
29SEP26 16.00 P 1.41 1.41 1.41 1.48 -0.48 40 15 268 0
29SEP26 16.50 P 1.69 1.69 1.69 1.72 -0.52 40 1 356 0
29SEP26 17.00 P 1.87 1.95 1.87 1.98 -0.58 40 5 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.26 -0.62 40 0 167 0
29SEP26 18.00 P 2.54 2.54 2.44 2.55 -0.68 40 34 105 +27
29SEP26 18.50 P 2.84 2.84 2.84 2.86 -0.72 39 15 49 -9
29SEP26 19.00 P 3.20 3.20 3.12 3.21 -0.74 40 30 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 -0.81 39 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 -0.84 39 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 -0.92 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.44 -0.97 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 -1.04 35 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 -0.99 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.11 -1.01 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.97 -1.08 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.94 -1.07 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.90 -1.24 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.09 -1.02 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.08 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.11 41 0 14 0
30DEC26 12.00 P 0.46 0.46 0.46 0.47 -0.12 41 2 73 -2
30DEC26 12.50 P 0.00 0.00 0.00 0.56 -0.16 41 0 30 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 -0.19 40 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 -0.22 40 0 15 0
30DEC26 14.00 P 1.12 1.12 1.12 1.00 -0.26 40 2 40 0
30DEC26 14.50 P 1.21 1.21 1.09 1.17 -0.30 40 6 101 0
30DEC26 15.00 P 1.49 1.49 1.49 1.37 -0.34 40 1 44 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.38 40 0 84 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 -0.42 40 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 -0.46 40 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 -0.51 40 0 769 0
30DEC26 17.50 P 0.00 0.00 0.00 2.61 -0.54 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.90 -0.58 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 -0.63 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 -0.66 39 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 -0.72 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 -0.74 39 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 -0.82 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 -0.84 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.59 -0.84 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.44 -0.89 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.36 -0.90 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.11 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 -0.13 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 -0.12 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.17 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.21 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.25 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 -0.28 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.21 -0.31 40 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.40 -0.35 40 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.61 -0.39 40 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 -0.43 39 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 2.07 -0.46 39 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 -0.50 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.58 -0.54 39 200 210 +200
30MAR27 17.50 P 0.00 0.00 0.00 2.87 -0.57 39 200 200 +200
30MAR27 18.00 P 0.00 0.00 0.00 3.15 -0.61 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.46 -0.64 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.78 -0.68 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.11 -0.71 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.48 -0.71 39 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.33 -0.64 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.93 -0.84 38 0 0 0
TOTAL PUT 3,810 23,409 +1,587
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$ 10.73
30MAR26 4.80 C 0.00 0.00 0.00 5.93 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.90 +0.17 204 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.74 +0.11 129 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.49 +0.11 120 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.24 +0.11 111 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.99 +0.11 103 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.78 +0.15 145 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.55 +0.17 147 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.24 +0.11 79 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.99 +0.12 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.74 +0.11 63 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.49 +0.11 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.99 +0.11 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.75 +0.12 62 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.49 +0.11 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.26 +0.12 57 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.00 +0.11 44 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.78 +0.13 53 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.51 +0.09 39 0 47 0
30MAR26 9.50 C 1.39 1.39 1.39 1.27 +0.10 36 2 98 0
30MAR26 9.75 C 0.00 0.00 0.00 1.07 +0.08 41 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.84 +0.06 37 0 75 0
30MAR26 10.50 C 0.61 0.61 0.61 0.52 +0.04 39 2 144 -2
30MAR26 11.00 C 0.33 0.37 0.33 0.29 +0.02 40 2 106 +2
30MAR26 11.50 C 0.20 0.20 0.18 0.15 +0.02 42 29 477 +29
30MAR26 12.00 C 0.12 0.12 0.12 0.07 +0.01 42 2 192 +2
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 42 0 127 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 13.50 C 0.03 0.03 0.03 0.01 0.00 48 15 19 -6
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 4.78 +0.14 85 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.55 +0.16 87 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.25 +0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.51 +0.11 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.28 +0.16 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.00 +0.12 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.85 +0.22 61 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.53 +0.15 40 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.29 +0.12 39 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.00 +0.08 0 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.78 +0.07 28 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.58 +0.09 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.40 +0.10 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.20 +0.03 36 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 1.03 +0.05 37 0 408 0
29APR26 10.50 C 0.00 0.00 0.00 0.74 +0.03 38 0 301 0
29APR26 11.00 C 0.55 0.59 0.55 0.51 +0.03 39 2 105 0
29APR26 11.50 C 0.00 0.00 0.00 0.34 +0.02 39 0 19 0
29APR26 12.00 C 0.24 0.29 0.24 0.23 +0.03 40 3 98 +2
29APR26 12.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 35 0
29APR26 13.00 C 0.00 0.00 0.00 0.08 0.00 39 0 4 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 0.00 40 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 42 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 3.06 +0.07 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.86 +0.17 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.54 +0.05 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.33 +0.09 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.10 +0.08 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.94 +0.10 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.71 +0.12 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.51 +0.06 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.33 +0.05 36 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.18 +0.06 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.47 +0.02 37 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 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 5.90 +0.15 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.76 +0.11 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.78 +0.12 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.55 +0.14 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.32 +0.18 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.78 +0.13 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.31 +0.16 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.08 +0.09 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 +0.11 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.60 +0.11 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.35 +0.04 36 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.20 +0.12 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.94 +0.10 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.72 +0.10 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.58 +0.13 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.36 +0.03 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.22 +0.04 36 0 12 0
29JUN26 10.50 C 1.05 1.07 1.05 0.95 +0.04 37 7 222 +3
29JUN26 11.00 C 0.00 0.00 0.00 0.73 +0.04 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.41 +0.02 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.78 +0.12 47 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.55 +0.14 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.32 +0.14 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.81 +0.11 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.61 +0.15 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.36 +0.12 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.14 +0.12 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.91 +0.11 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.68 +0.14 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.43 +0.05 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.25 +0.08 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.07 +0.05 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.91 +0.07 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.76 +0.07 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.62 +0.07 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 +0.06 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.24 +0.05 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 +0.05 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 +0.04 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 +0.03 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 +0.02 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 +0.03 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.02 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.02 +0.11 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.78 +0.12 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.59 +0.16 46 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.32 +0.13 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.07 +0.11 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.84 +0.10 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.62 +0.10 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.37 +0.06 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.15 +0.08 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.99 +0.16 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.79 +0.06 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.56 +0.07 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.44 +0.11 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.26 +0.09 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.09 +0.06 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.96 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.70 +0.06 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.46 +0.05 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 +0.05 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 +0.04 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 +0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 +0.03 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.34 +0.12 37 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 3.16 +0.09 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 +0.08 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.76 +0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 +0.08 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.43 0.00 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.31 +0.06 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.16 +0.05 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 +0.06 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.91 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.68 +0.06 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 +0.05 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 +0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 +0.05 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.04 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.04 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 +0.03 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
TOTAL CALL 64 5,303 +30
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 198 0
30MAR26 9.25 P 0.02 0.02 0.02 0.02 -0.02 40 1 46 +1
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 106 0
30MAR26 9.75 P 0.05 0.05 0.05 0.07 -0.03 40 38 84 +26
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 85 0
30MAR26 10.50 P 0.22 0.23 0.22 0.29 -0.06 41 3 165 0
30MAR26 11.00 P 0.00 0.00 0.00 0.56 -0.07 42 0 89 0
30MAR26 11.50 P 0.00 0.00 0.00 0.93 -0.10 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.36 -0.09 48 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.84 -0.11 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.34 -0.11 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.85 -0.08 76 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.27 -0.17 0 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.35 -0.05 100 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.77 -0.11 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.29 -0.11 92 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.02 40 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 40 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 35 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 -0.04 38 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 336 0
29APR26 10.50 P 0.00 0.00 0.00 0.49 -0.05 39 0 317 0
29APR26 11.00 P 0.73 0.73 0.73 0.77 -0.06 40 1 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.10 -0.08 41 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.50 -0.09 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.93 -0.10 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.39 -0.11 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.85 -0.11 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.28 -0.16 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.82 -0.14 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.35 -0.05 65 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.77 -0.11 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.29 -0.11 61 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.19 -0.03 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.25 -0.03 38 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.32 -0.03 38 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.62 -0.05 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.89 -0.07 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.21 -0.05 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.52 -0.17 36 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.97 -0.14 39 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.43 -0.09 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.85 -0.15 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.40 -0.07 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.82 -0.14 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.35 -0.10 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.77 -0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.29 -0.11 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.02 38 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.02 38 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 -0.03 38 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.04 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.61 -0.03 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.83 -0.06 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 -0.04 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.48 -0.06 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.85 -0.05 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.24 -0.11 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.69 -0.07 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.12 -0.07 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 -0.04 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.03 -0.13 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.48 -0.13 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 -0.11 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.48 -0.12 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.02 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.03 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.03 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 -0.04 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.04 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.04 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 -0.04 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 -0.06 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 -0.07 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.78 -0.07 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 -0.08 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 -0.08 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 -0.09 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.33 -0.10 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.77 -0.10 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.23 -0.10 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.69 -0.10 45 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.14 -0.13 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.62 -0.12 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.02 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 -0.04 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 -0.05 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 -0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 -0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 -0.06 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 -0.08 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 -0.08 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.67 -0.08 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 -0.09 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 -0.09 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.89 -0.09 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 -0.09 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.10 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 -0.11 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.68 -0.06 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 -0.03 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.03 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 -0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 -0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 -0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 -0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 -0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.81 -0.06 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 -0.07 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 -0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.82 -0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.20 -0.07 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.60 +0.02 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.02 +0.04 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.33 -0.09 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.78 -0.10 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.23 -0.11 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.68 -0.06 39 0 0 0
TOTAL PUT 43 4,529 +27
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$ 14.85
30MAR26 7.58 C 0.00 0.00 0.00 7.28 +0.01 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.96 +0.01 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.80 +0.01 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.39 +0.01 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.99 +0.01 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.78 +0.01 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.97 0.00 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.58 +0.01 51 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.18 +0.01 44 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.77 +0.01 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 0.00 39 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 1.99 -0.01 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.61 -0.02 36 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.27 +0.01 37 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.93 -0.08 34 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 -0.02 36 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.06 -0.03 38 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.21 -0.05 38 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$ 61.65
30MAR26 12.50 C 0.00 0.00 0.00 49.17 +0.25 223 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 48.67 +0.25 213 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 48.17 +0.25 203 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 47.67 +0.25 192 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 47.17 +0.25 178 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 46.67 +0.25 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 46.17 +0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 45.67 +0.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 45.17 +0.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 44.67 +0.25 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 44.17 +0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.67 +0.24 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.17 +0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.68 +0.25 170 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 42.18 +0.25 164 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.68 +0.25 158 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.68 +0.25 145 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 39.68 +0.25 126 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.68 +0.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.68 +0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.68 +0.24 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 35.70 +0.26 142 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 34.69 +0.25 119 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.69 +0.25 110 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 32.69 +0.25 99 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 31.69 +0.25 0 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 30.69 +0.25 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.74 +0.29 125 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 28.69 +0.24 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 27.77 +0.32 122 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 26.78 +0.33 118 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 25.79 +0.34 115 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 24.70 +0.24 63 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 23.70 +0.24 0 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.84 +0.37 106 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 21.71 +0.24 68 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 20.87 +0.39 99 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 19.89 +0.39 96 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 18.91 +0.39 93 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 17.77 +0.22 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.31 +0.90 107 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 16.01 +0.54 85 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 15.04 +0.49 82 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 14.14 +0.51 82 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 13.22 +0.57 80 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 12.52 +0.60 86 0 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 10.09 +0.26 74 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 8.10 +0.30 72 0 656 0
30MAR26 57.50 C 0.00 0.00 0.00 6.38 +0.14 72 0 541 0
30MAR26 60.00 C 5.03 5.04 4.70 4.91 -0.07 72 12 462 +4
30MAR26 62.50 C 3.75 4.40 3.61 3.76 +0.13 73 130 811 +25
30MAR26 65.00 C 2.76 3.30 2.76 2.78 +0.02 73 63 709 +10
30MAR26 67.50 C 2.51 2.58 2.51 2.02 -0.06 73 15 1,342 +15
30MAR26 70.00 C 1.60 1.93 1.60 1.43 -0.07 73 15 557 +2
30MAR26 72.50 C 1.17 1.20 1.17 0.99 -0.07 73 15 387 -2
30MAR26 75.00 C 0.98 0.98 0.98 0.67 -0.06 72 6 1,001 -6
30MAR26 77.50 C 0.00 0.00 0.00 0.45 -0.05 72 0 447 0
30MAR26 80.00 C 0.59 0.59 0.56 0.30 -0.03 72 20 917 +15
30MAR26 82.50 C 0.00 0.00 0.00 0.19 -0.03 72 0 494 0
30MAR26 85.00 C 0.32 0.32 0.32 0.12 -0.03 72 100 290 +72
30MAR26 87.50 C 0.00 0.00 0.00 0.08 -0.02 72 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.01 72 0 361 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 72 0 916 0
29APR26 35.00 C 0.00 0.00 0.00 26.82 +0.23 69 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 25.85 +0.23 70 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 24.88 +0.23 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 23.91 +0.22 69 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 22.96 +0.22 69 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 22.01 +0.30 69 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 21.08 +0.20 69 0 0 0
29APR26 42.00 C 19.08 19.08 19.08 20.38 +0.54 78 1 11 -1
29APR26 43.00 C 0.00 0.00 0.00 19.50 +0.93 77 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 18.44 +0.38 72 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.70 +0.53 75 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.81 +0.48 74 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.51 +0.02 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.13 +0.48 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.31 +0.46 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.06 +0.01 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.59 +0.14 69 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 9.95 +0.34 69 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 8.43 +0.19 69 0 545 0
29APR26 60.00 C 0.00 0.00 0.00 7.10 -0.04 69 0 513 0
29APR26 62.50 C 5.94 6.04 5.89 6.03 +0.12 70 15 462 +15
29APR26 65.00 C 4.95 5.14 4.95 5.06 +0.11 70 16 450 0
29APR26 67.50 C 0.00 0.00 0.00 4.24 +0.03 71 0 474 0
29APR26 70.00 C 3.65 3.80 3.50 3.49 +0.01 70 30 135 +17
29APR26 72.50 C 0.00 0.00 0.00 2.85 -0.06 70 0 502 0
29APR26 75.00 C 0.00 0.00 0.00 2.32 -0.06 70 0 302 0
29APR26 77.50 C 0.00 0.00 0.00 1.87 -0.07 70 0 755 0
29APR26 80.00 C 1.97 1.97 1.97 1.51 -0.06 70 7 670 0
29APR26 82.50 C 0.00 0.00 0.00 1.21 -0.06 70 0 784 0
29APR26 85.00 C 1.60 1.60 1.60 0.97 -0.05 70 11 55 +11
29APR26 87.50 C 0.00 0.00 0.00 0.77 -0.05 70 0 2 0
29APR26 90.00 C 0.89 0.89 0.89 0.61 -0.05 70 1 392 +1
29APR26 92.50 C 1.00 1.00 1.00 0.49 -0.03 70 15 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 27.06 +0.21 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.12 +0.20 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.19 +0.19 69 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.28 +0.19 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.37 +0.17 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.48 +0.16 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.61 +0.28 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.75 +0.28 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.91 +0.28 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.31 +0.46 73 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.49 +0.50 72 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.68 +0.48 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.07 +0.65 74 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.70 +0.05 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.36 +0.45 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.63 +0.44 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.01 +0.23 70 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.34 -0.06 68 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 10.05 +0.26 69 0 125 0
28MAY26 60.00 C 8.73 8.96 8.58 8.81 +0.25 69 105 462 +68
28MAY26 62.50 C 7.73 7.85 7.61 7.64 +0.08 69 120 1,019 +66
28MAY26 65.00 C 6.63 6.78 6.63 6.79 +0.16 70 23 500 0
28MAY26 67.50 C 0.00 0.00 0.00 5.89 +0.04 70 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 5.09 -0.09 70 0 55 0
28MAY26 72.50 C 0.00 0.00 0.00 4.38 -0.11 70 0 120 0
28MAY26 75.00 C 4.60 4.60 4.60 3.76 -0.11 70 9 111 0
28MAY26 77.50 C 0.00 0.00 0.00 3.23 -0.10 70 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.76 -0.11 69 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 2.36 -0.10 69 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.01 -0.10 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.71 -0.10 69 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.46 -0.04 69 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.20 -0.08 69 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 47.76 +0.25 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.26 +0.25 78 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.76 +0.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.27 +0.25 82 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 45.77 +0.25 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.27 +0.24 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.78 +0.25 74 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.28 +0.25 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 43.79 +0.25 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.29 +0.25 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.80 +0.25 75 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 42.30 +0.25 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.80 +0.24 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.81 +0.24 62 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 39.83 +0.25 70 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 38.84 +0.25 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 38.00 +0.39 88 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 37.03 +0.40 86 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 35.89 +0.24 67 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 35.11 +0.63 84 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 34.63 +1.11 102 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 33.29 +0.72 85 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.83 +0.21 0 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 31.05 +0.36 66 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.41 +0.66 79 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 29.21 +0.23 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.70 +0.65 80 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 27.15 +0.14 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.48 +0.22 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.59 +0.20 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.54 +0.09 64 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.93 +0.34 69 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 23.25 +0.18 72 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.55 +0.76 74 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.59 +0.52 71 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.81 +0.54 71 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.95 +0.48 69 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 19.25 +0.57 70 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.45 +0.59 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.21 +0.02 63 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 17.13 +0.82 70 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 16.26 +0.13 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.15 +0.08 63 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.94 +0.42 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 12.57 -0.01 67 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 11.26 +0.27 68 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 10.09 +0.26 68 0 144 0
29JUN26 62.50 C 0.00 0.00 0.00 9.02 +0.19 68 0 806 0
29JUN26 65.00 C 0.00 0.00 0.00 8.10 +0.15 68 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 7.31 +0.14 69 0 216 0
29JUN26 70.00 C 0.00 0.00 0.00 6.53 +0.05 69 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.77 0.00 69 0 226 0
29JUN26 75.00 C 0.00 0.00 0.00 5.13 +0.01 69 0 118 0
29JUN26 77.50 C 0.00 0.00 0.00 4.50 -0.01 69 0 468 0
29JUN26 80.00 C 4.43 4.43 4.43 4.01 -0.01 69 15 2,626 -15
29JUN26 82.50 C 0.00 0.00 0.00 3.52 -0.01 69 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 3.11 -0.02 69 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.75 -0.02 69 0 9 0
29JUN26 90.00 C 3.18 3.18 3.18 2.40 -0.01 69 5 25 +5
29JUN26 92.50 C 0.00 0.00 0.00 2.14 -0.01 69 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 40.96 +0.23 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.00 +0.23 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.05 +0.22 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.11 +0.22 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.38 +0.54 75 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.26 +0.22 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.34 +0.22 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.63 +0.40 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.55 +0.21 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.86 +0.54 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.80 +0.20 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.95 +0.19 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.10 +0.19 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.27 +0.18 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.59 +0.64 69 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 27.84 +0.83 69 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 27.20 +0.86 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.01 +0.45 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.52 +0.72 69 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.58 +0.66 66 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 23.90 +0.15 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.22 +0.14 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.15 +0.27 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.87 +0.14 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.91 +0.46 65 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 20.55 +0.11 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.95 +0.11 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.16 +0.40 66 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.75 +0.11 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.73 +0.14 64 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 16.57 +0.34 65 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 15.07 +0.11 64 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 14.15 +0.24 66 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 13.16 +0.35 67 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 12.14 +0.15 67 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 11.36 +0.20 67 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 10.59 +0.18 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.86 +0.13 69 0 80 0
29SEP26 72.50 C 0.00 0.00 0.00 9.10 +0.02 68 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 8.33 +0.01 68 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 7.72 0.00 68 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 7.12 -0.01 68 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 6.53 0.00 68 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 6.03 -0.01 68 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 5.58 -0.01 68 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 5.13 -0.01 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.70 -0.02 68 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 27.46 +0.19 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.80 +0.19 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.15 +0.19 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.49 +0.18 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.84 +0.75 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.19 +0.17 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.61 +0.17 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.03 +0.17 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.13 +0.42 64 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 21.87 +0.17 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.93 +0.33 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.75 +0.16 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.86 +0.37 64 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 18.66 +0.39 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.57 +0.47 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.49 +0.37 65 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 15.53 +0.42 66 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 14.61 +0.36 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 13.75 +0.16 66 0 386 0
30DEC26 67.50 C 0.00 0.00 0.00 13.00 +0.18 67 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 12.31 +0.14 67 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 11.70 +0.16 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.98 +0.10 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.26 +0.10 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.65 +0.08 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.82 +0.07 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.53 +0.08 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.74 +0.08 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.51 +0.07 67 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 6.88 +0.06 66 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.55 +0.07 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.98 +0.06 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.43 +0.04 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.94 +0.04 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.45 +0.03 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.97 +0.04 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.75 +0.03 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.63 0.00 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.61 0.00 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.58 +0.46 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.65 0.00 66 0 400 0
30MAR27 65.00 C 17.78 17.78 17.78 15.83 +0.33 66 15 415 +15
30MAR27 67.50 C 0.00 0.00 0.00 15.13 +0.24 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.49 +0.26 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.81 +0.20 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.13 +0.09 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.44 +0.04 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.75 -0.06 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.85 -0.07 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.33 -0.07 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.82 -0.07 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.30 -0.08 66 0 0 0
30MAR27 92.50 C 10.00 10.00 10.00 8.79 -0.07 66 1 1 +1
TOTAL CALL 765 48,395 +318
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 248 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 242 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 231 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 220 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 215 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 210 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 197 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 192 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 188 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 155 100 119 +100
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 116 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.01 74 0 265 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.02 73 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.02 73 0 198 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.04 72 0 157 0
30MAR26 47.00 P 0.34 0.34 0.34 0.19 -0.05 73 1 279 +1
30MAR26 48.00 P 0.00 0.00 0.00 0.26 -0.06 73 0 264 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.08 72 0 1,152 0
30MAR26 50.00 P 0.55 0.56 0.55 0.45 -0.09 72 6 1,046 +5
30MAR26 52.50 P 0.88 0.88 0.88 0.83 -0.14 73 10 245 +10
30MAR26 55.00 P 1.40 1.40 1.40 1.40 -0.19 72 38 417 +38
30MAR26 57.50 P 2.08 2.14 2.00 2.11 -0.29 71 21 627 +1
30MAR26 60.00 P 3.40 3.40 3.00 3.29 -0.27 74 21 735 +21
30MAR26 62.50 P 0.00 0.00 0.00 4.43 -0.49 71 0 929 0
30MAR26 65.00 P 0.00 0.00 0.00 6.01 -0.49 72 0 303 0
30MAR26 67.50 P 0.00 0.00 0.00 7.84 -0.46 74 0 151 0
30MAR26 70.00 P 0.00 0.00 0.00 9.37 -0.90 65 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 11.74 -0.66 72 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 14.30 -0.36 83 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 16.49 -0.51 82 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 18.57 -0.85 72 0 13 0
30MAR26 82.50 P 0.00 0.00 0.00 21.18 -0.71 84 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.64 -0.75 89 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 26.08 -0.64 91 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.38 -0.78 77 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.99 -0.65 95 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 -0.01 71 0 155 0
29APR26 36.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.10 -0.03 70 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 -0.02 70 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 -0.03 70 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.23 -0.04 69 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.29 -0.06 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.38 -0.05 70 0 90 0
29APR26 43.00 P 0.78 0.78 0.78 0.46 -0.07 70 15 76 0
29APR26 44.00 P 0.00 0.00 0.00 0.58 -0.08 70 0 59 0
29APR26 45.00 P 0.00 0.00 0.00 0.70 -0.08 70 0 135 0
29APR26 46.00 P 0.00 0.00 0.00 0.85 -0.10 70 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.02 -0.10 70 0 70 0
29APR26 48.00 P 1.32 1.32 1.23 1.20 -0.13 70 556 600 +543
29APR26 49.00 P 1.49 1.49 1.49 1.42 -0.13 70 5 55 +5
29APR26 50.00 P 1.74 1.74 1.74 1.64 -0.15 70 20 605 +20
29APR26 52.50 P 0.00 0.00 0.00 2.29 -0.19 69 0 225 0
29APR26 55.00 P 3.04 3.04 3.04 3.03 -0.38 68 2 325 +2
29APR26 57.50 P 4.00 4.00 4.00 4.01 -0.31 68 4 987 +4
29APR26 60.00 P 4.67 4.69 4.67 5.15 -0.43 67 2 576 0
29APR26 62.50 P 0.00 0.00 0.00 6.60 -0.42 69 0 215 0
29APR26 65.00 P 0.00 0.00 0.00 8.16 -0.43 70 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 9.87 -0.28 70 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 11.76 -0.44 72 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 13.58 -0.54 72 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 15.73 -0.44 74 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 17.83 -0.48 75 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 20.04 -0.46 76 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.29 -0.50 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.58 -0.54 79 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.93 -0.57 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.04 -0.87 77 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 31.59 -0.48 82 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.22 -0.04 69 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 0.28 -0.04 69 0 32 0
28MAY26 37.00 P 0.69 0.69 0.69 0.34 -0.07 69 15 35 +15
28MAY26 38.00 P 0.00 0.00 0.00 0.43 -0.07 69 0 3 0
28MAY26 39.00 P 0.90 0.90 0.90 0.52 -0.07 69 5 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.63 -0.09 69 0 27 0
28MAY26 41.00 P 0.00 0.00 0.00 0.76 -0.06 69 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.89 -0.11 69 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.06 -0.12 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.23 -0.12 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.42 -0.15 69 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 1.65 -0.15 69 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.88 -0.16 69 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.13 -0.19 69 0 19 0
28MAY26 49.00 P 0.00 0.00 0.00 2.41 -0.18 69 0 16 0
28MAY26 50.00 P 0.00 0.00 0.00 2.67 -0.19 69 0 62 0
28MAY26 52.50 P 0.00 0.00 0.00 3.44 -0.22 68 0 281 0
28MAY26 55.00 P 4.40 4.40 4.40 4.35 -0.43 68 1 720 0
28MAY26 57.50 P 0.00 0.00 0.00 5.45 -0.33 68 0 88 0
28MAY26 60.00 P 0.00 0.00 0.00 6.72 -0.36 68 0 502 0
28MAY26 62.50 P 0.00 0.00 0.00 8.15 -0.39 69 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 9.79 -0.32 70 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 11.49 -0.34 71 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 13.30 -0.35 72 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 15.10 -0.48 72 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 17.15 -0.36 73 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 19.19 -0.24 74 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 21.29 -0.36 75 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 23.49 -0.35 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.60 -0.44 76 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.94 -0.40 78 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.02 -0.62 77 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.13 -0.87 75 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 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 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 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 0.00 67 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 70 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.01 68 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.02 68 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.02 68 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 -0.01 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 -0.03 68 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 -0.02 68 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.40 -0.03 68 0 7 0
29JUN26 35.00 P 0.00 0.00 0.00 0.49 -0.03 68 0 4 0
29JUN26 36.00 P 0.00 0.00 0.00 0.58 -0.02 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 -0.05 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.83 -0.05 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.96 -0.06 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.13 -0.07 68 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.31 -0.07 69 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.49 -0.07 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.71 -0.09 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.95 -0.08 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.19 -0.08 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.45 -0.11 69 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 2.75 -0.11 69 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.98 -0.18 68 0 39 0
29JUN26 49.00 P 0.00 0.00 0.00 3.20 -0.20 67 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 3.58 -0.15 67 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 4.48 -0.19 67 0 27 0
29JUN26 55.00 P 0.00 0.00 0.00 5.52 -0.24 67 0 271 0
29JUN26 57.50 P 0.00 0.00 0.00 6.69 -0.27 67 0 123 0
29JUN26 60.00 P 0.00 0.00 0.00 7.98 -0.32 67 0 181 0
29JUN26 62.50 P 9.45 9.45 9.45 9.45 -0.32 68 2 730 0
29JUN26 65.00 P 0.00 0.00 0.00 11.08 -0.30 69 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 12.78 -0.31 70 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 14.57 -0.32 70 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 16.48 -0.25 72 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 18.36 -0.29 72 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 19.96 -0.64 70 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 22.42 -0.26 73 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 24.50 -0.26 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.49 -0.44 74 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.86 -0.28 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.99 -0.38 76 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.22 -0.46 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 0.00 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.01 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.01 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 -0.01 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 -0.02 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -0.02 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.03 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.57 -0.03 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 -0.03 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 -0.04 67 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.93 -0.04 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.07 -0.04 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 -0.06 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 -0.02 68 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.60 -0.06 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.84 -0.07 68 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.02 -0.08 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.33 -0.09 68 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.55 -0.12 67 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.79 -0.14 67 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.08 -0.12 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.36 -0.14 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.63 -0.18 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.93 -0.20 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.31 -0.14 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.64 -0.21 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.01 -0.11 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.35 -0.17 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.73 -0.12 66 0 25 0
29SEP26 52.50 P 6.78 6.78 6.69 6.89 -0.25 66 2 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.09 -0.28 66 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 9.41 -0.31 66 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 10.84 -0.24 67 0 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 12.38 -0.26 67 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 14.01 -0.28 68 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 15.73 -0.29 69 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.53 -0.30 69 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 19.43 -0.23 70 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.23 -0.23 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.17 -0.25 71 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 25.13 -0.25 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.31 -0.24 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.32 -0.25 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.37 -0.25 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.42 -0.25 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.50 -0.25 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.13 -0.05 66 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.45 -0.05 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.69 -0.08 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.98 -0.11 65 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.43 -0.05 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.77 -0.06 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.01 -0.10 65 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.57 -0.06 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.97 -0.07 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.18 -0.20 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.23 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.01 -0.24 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.47 -0.24 65 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.69 -0.24 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.98 -0.26 65 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 11.35 -0.31 65 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 12.86 -0.30 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.43 -0.24 66 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.09 -0.25 67 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 17.81 -0.26 67 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 19.60 -0.27 68 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 21.01 -0.14 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.78 -0.14 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.56 -0.14 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.18 +0.08 70 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 28.37 -0.16 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.31 -0.16 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.25 -0.16 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.28 -0.18 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.35 -0.18 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.83 -0.17 66 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.25 -0.17 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.49 -0.18 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.95 -0.19 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.42 -0.20 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.87 -0.20 64 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.17 -0.17 65 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 11.47 -0.31 65 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 12.91 -0.33 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.43 -0.36 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.03 -0.38 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.70 -0.41 66 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 19.44 -0.43 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.31 -0.37 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.69 -0.28 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.48 -0.29 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.28 -1.09 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.92 +0.54 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.99 -0.30 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.94 -0.30 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.89 -0.31 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.85 -0.31 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.82 -0.32 66 0 0 0
TOTAL PUT 826 36,964 +765
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$ 37.32
30MAR26 17.00 C 0.00 0.00 0.00 20.34 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.84 -0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.34 -0.33 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.84 -0.33 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.35 -0.32 105 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.85 -0.32 99 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.35 -0.32 94 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.35 -0.32 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.35 -0.32 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.35 -0.32 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.35 -0.32 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 12.35 -0.33 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 11.35 -0.33 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.36 -0.32 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.36 -0.32 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.36 -0.32 37 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 7.36 -0.32 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 6.37 -0.32 34 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 5.54 -0.17 51 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 4.55 -0.18 44 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 3.59 -0.10 38 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 2.56 -0.41 28 0 22 0
30MAR26 36.00 C 2.27 2.41 2.00 1.91 -0.28 32 33 75 +11
30MAR26 37.00 C 1.70 1.70 1.28 1.28 -0.24 32 62 83 +28
30MAR26 38.00 C 1.04 1.04 0.85 0.80 -0.20 31 60 207 +1
30MAR26 39.00 C 0.00 0.00 0.00 0.48 -0.14 31 0 335 0
30MAR26 40.00 C 0.41 0.41 0.29 0.28 -0.09 32 67 359 +47
30MAR26 41.00 C 0.17 0.17 0.17 0.15 -0.07 32 5 411 +5
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 622 0
30MAR26 43.00 C 0.08 0.08 0.08 0.04 -0.02 33 20 1,602 -20
30MAR26 44.00 C 0.05 0.05 0.05 0.02 -0.01 33 20 469 -20
30MAR26 45.00 C 0.03 0.03 0.03 0.01 -0.01 34 10 1,094 -10
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 38 12 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.41 -0.32 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.41 -0.32 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.42 -0.32 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.43 -0.32 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.44 -0.37 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.47 -0.38 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.52 -0.31 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.61 -0.30 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.74 -0.29 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.93 -0.28 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.20 -0.15 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.58 -0.23 33 0 91 0
29APR26 37.00 C 2.21 2.21 1.99 1.99 -0.21 32 37 97 +22
29APR26 38.00 C 1.82 1.82 1.82 1.50 -0.19 32 15 111 -15
29APR26 39.00 C 1.18 1.18 1.18 1.11 -0.16 31 15 144 +15
29APR26 40.00 C 0.83 0.83 0.83 0.81 -0.12 31 6 204 +6
29APR26 41.00 C 0.62 0.62 0.58 0.58 -0.10 32 33 224 +33
29APR26 42.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 244 0
29APR26 43.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 482 0
29APR26 44.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 251 0
29APR26 45.00 C 0.20 0.20 0.18 0.13 -0.03 32 5 135 +4
29APR26 46.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 96 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 34 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 0.00 34 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.45 -0.32 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.46 -0.32 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.47 -0.32 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.50 -0.31 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.53 -0.41 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.59 -0.32 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.69 -0.30 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.82 -0.29 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.01 -0.27 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.25 -0.26 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.67 -0.19 34 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 2.97 -0.23 33 0 15 0
28MAY26 37.00 C 2.57 2.57 2.42 2.41 -0.21 33 45 90 +45
28MAY26 38.00 C 2.11 2.11 2.11 1.94 -0.16 33 15 71 -15
28MAY26 39.00 C 1.57 1.57 1.56 1.54 -0.16 33 15 65 +15
28MAY26 40.00 C 0.00 0.00 0.00 1.21 -0.14 33 0 178 0
28MAY26 41.00 C 0.00 0.00 0.00 0.94 -0.14 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 0.74 -0.09 33 0 149 0
28MAY26 43.00 C 0.00 0.00 0.00 0.56 -0.07 33 0 402 0
28MAY26 44.00 C 0.00 0.00 0.00 0.41 -0.07 33 0 147 0
28MAY26 45.00 C 0.37 0.37 0.37 0.31 -0.05 33 20 279 +20
28MAY26 46.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 211 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.42 -0.32 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.43 -0.32 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.43 -0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.44 -0.32 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.44 -0.32 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.45 -0.32 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.46 -0.32 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.48 -0.32 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.50 -0.48 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.69 -0.45 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.59 -0.58 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.91 -0.36 36 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 5.83 -0.50 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 5.04 -0.46 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 4.36 -0.44 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.67 -0.22 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 3.20 -0.21 32 0 45 0
29JUN26 37.00 C 2.66 2.66 2.66 2.66 -0.20 32 15 15 -12
29JUN26 38.00 C 0.00 0.00 0.00 2.20 -0.17 32 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 1.81 -0.16 32 0 46 0
29JUN26 40.00 C 0.00 0.00 0.00 1.48 -0.14 32 0 83 0
29JUN26 41.00 C 1.45 1.45 1.45 1.21 -0.14 32 1 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.99 -0.11 33 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.80 -0.09 33 0 190 0
29JUN26 44.00 C 0.00 0.00 0.00 0.63 -0.08 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.50 -0.07 32 0 166 0
29JUN26 46.00 C 0.00 0.00 0.00 0.39 -0.05 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 -0.05 32 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 13.46 -0.31 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.48 -0.32 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.53 -0.30 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.59 -0.30 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.69 -0.30 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.83 -0.31 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.01 -0.27 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.24 -0.26 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.52 -0.24 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.84 -0.23 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.24 -0.20 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.66 -0.19 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 -0.18 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.57 -0.15 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 3.15 -0.15 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.78 -0.12 32 0 0 0
29SEP26 40.00 C 2.34 2.34 2.34 2.44 -0.12 33 10 25 +5
29SEP26 41.00 C 0.00 0.00 0.00 2.14 -0.10 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.86 -0.10 33 0 3 0
29SEP26 43.00 C 1.65 1.65 1.65 1.62 -0.08 33 1 29 +1
29SEP26 44.00 C 0.00 0.00 0.00 1.43 -0.06 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.24 -0.04 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 -0.06 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.91 -0.05 33 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.79 -0.05 33 0 41 0
29SEP26 49.00 C 0.00 0.00 0.00 0.69 -0.05 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.58 -0.07 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.02 34 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 0.00 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.56 -0.31 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.65 -0.30 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.78 -0.29 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.95 -0.29 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.16 -0.28 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.42 -0.27 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.71 -0.26 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.06 -0.25 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.44 -0.23 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.86 -0.23 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.17 -0.36 31 0 0 0
30DEC26 36.00 C 4.58 4.58 4.58 4.68 -0.35 31 3 3 +3
30DEC26 37.00 C 0.00 0.00 0.00 4.23 -0.18 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.82 -0.18 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.43 -0.16 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.10 -0.15 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.76 -0.15 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.49 -0.13 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.22 -0.13 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.98 -0.11 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.77 -0.11 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.57 -0.10 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.40 -0.09 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.27 -0.08 32 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 1.16 -0.07 32 0 47 0
30DEC26 50.00 C 1.05 1.05 1.05 1.04 -0.07 32 1 69 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.05 32 0 96 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 12.81 -0.24 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.98 -0.23 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.21 -0.19 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.45 -0.18 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.74 -0.16 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.05 -0.14 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.41 -0.12 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.78 -0.11 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.21 -0.09 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.65 -0.08 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.96 -0.24 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.49 -0.22 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.05 -0.02 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.70 +0.04 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.25 -0.01 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.91 +0.01 32 0 2 0
30MAR27 41.00 C 3.50 3.50 3.50 3.59 +0.02 32 2 4 +2
30MAR27 42.00 C 0.00 0.00 0.00 3.27 +0.03 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.00 +0.03 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.74 +0.03 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.49 +0.04 32 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 2.36 +0.12 33 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 2.15 +0.05 33 0 27 0
30MAR27 48.00 C 0.00 0.00 0.00 1.94 +0.05 33 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 +0.05 33 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 +0.06 33 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 +0.05 33 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.62 +0.05 33 0 0 0
TOTAL CALL 528 17,527 +172
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 35 0 138 0
30MAR26 32.00 P 0.06 0.06 0.06 0.02 0.00 33 5 33 0
30MAR26 33.00 P 0.11 0.11 0.11 0.05 0.00 32 5 128 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 247 0
30MAR26 35.00 P 0.30 0.30 0.30 0.28 +0.02 32 50 259 +50
30MAR26 36.00 P 0.48 0.56 0.48 0.55 +0.06 32 13 1,719 +5
30MAR26 37.00 P 0.75 0.82 0.75 0.93 +0.07 32 3 568 +2
30MAR26 38.00 P 1.28 1.28 1.28 1.45 +0.11 32 1 857 +1
30MAR26 39.00 P 1.82 1.82 1.82 2.12 +0.15 32 1 2,317 -1
30MAR26 40.00 P 0.00 0.00 0.00 2.91 +0.16 32 0 830 0
30MAR26 41.00 P 0.00 0.00 0.00 3.90 +0.32 38 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 4.86 +0.36 43 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 5.69 +0.23 32 0 423 0
30MAR26 44.00 P 0.00 0.00 0.00 6.68 +0.13 0 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 7.68 +0.32 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.68 +0.32 0 0 1 -8
30MAR26 47.00 P 0.00 0.00 0.00 9.68 +0.32 0 0 0 -2
30MAR26 48.00 P 0.00 0.00 0.00 10.68 +0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.68 +0.32 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.68 +0.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.18 +0.32 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.68 +0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.18 +0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.68 +0.32 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.18 +0.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.68 +0.32 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 29.00 P 0.10 0.10 0.10 0.03 +0.01 34 4 13 +4
29APR26 30.00 P 0.13 0.14 0.13 0.05 0.00 32 67 97 +24
29APR26 31.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 29 0
29APR26 32.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 42 0
29APR26 33.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 169 0
29APR26 34.00 P 0.49 0.51 0.49 0.51 +0.05 32 4 50 +3
29APR26 35.00 P 0.00 0.00 0.00 0.79 +0.08 32 0 133 0
29APR26 36.00 P 1.12 1.12 1.12 1.13 +0.08 32 15 139 -3
29APR26 37.00 P 0.00 0.00 0.00 1.55 +0.10 32 0 189 0
29APR26 38.00 P 1.81 1.97 1.81 2.06 +0.12 32 31 262 +16
29APR26 39.00 P 2.55 2.55 2.55 2.67 +0.15 31 15 207 +1
29APR26 40.00 P 0.00 0.00 0.00 3.43 +0.14 33 0 207 0
29APR26 41.00 P 0.00 0.00 0.00 4.23 +0.27 34 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 5.14 +0.26 36 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 6.04 +0.27 38 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 6.93 +0.24 38 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 7.91 +0.26 41 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 8.70 +0.09 32 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 9.68 +0.31 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.68 +0.32 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.68 +0.32 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.68 +0.32 0 0 0 -2
29APR26 52.50 P 0.00 0.00 0.00 15.18 +0.32 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.68 +0.32 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.18 +0.32 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.68 +0.32 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.18 +0.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.68 +0.32 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 44 0
28MAY26 29.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.35 +0.02 33 0 1 0
28MAY26 32.00 P 0.00 0.00 0.00 0.54 +0.05 33 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.78 +0.06 33 0 68 0
28MAY26 34.00 P 1.04 1.04 1.04 1.08 +0.07 33 1 66 +1
28MAY26 35.00 P 0.00 0.00 0.00 1.46 +0.09 33 0 38 0
28MAY26 36.00 P 1.80 1.83 1.80 1.87 +0.08 33 10 123 +10
28MAY26 37.00 P 2.16 2.16 2.16 2.37 +0.12 32 15 129 0
28MAY26 38.00 P 2.70 2.94 2.63 2.96 +0.16 33 153 297 +150
28MAY26 39.00 P 0.00 0.00 0.00 3.59 +0.16 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 4.43 +0.30 34 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.22 +0.33 35 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 6.05 +0.24 36 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 6.92 +0.42 37 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 7.64 +0.27 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.69 +0.22 38 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 9.43 +0.29 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.37 +0.30 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.33 +0.30 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.30 +0.31 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.27 +0.31 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.73 +0.32 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.20 +0.32 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.68 +0.32 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.17 +0.32 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.66 +0.33 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.14 +0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 32 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.39 +0.03 33 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.57 +0.05 33 0 46 0
29JUN26 32.00 P 0.00 0.00 0.00 0.79 +0.06 33 0 93 0
29JUN26 33.00 P 0.00 0.00 0.00 1.07 +0.07 33 0 281 0
29JUN26 34.00 P 0.00 0.00 0.00 1.41 +0.08 33 0 103 0
29JUN26 35.00 P 1.65 1.65 1.65 1.80 +0.10 33 1 180 0
29JUN26 36.00 P 0.00 0.00 0.00 2.21 +0.07 32 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 2.72 +0.10 32 0 300 0
29JUN26 38.00 P 3.10 3.23 3.10 3.32 +0.15 32 60 330 +60
29JUN26 39.00 P 0.00 0.00 0.00 3.92 +0.17 32 0 290 0
29JUN26 40.00 P 4.58 4.58 4.58 4.78 +0.20 34 1 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.22 -0.09 30 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.33 +0.52 35 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.17 +0.41 36 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.00 +0.59 36 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 8.84 +0.17 35 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 9.61 +0.47 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.58 +0.49 34 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 11.43 +0.29 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.38 +0.30 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.34 +0.31 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.76 +0.31 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.20 +0.32 27 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 20.69 +0.32 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.17 +0.32 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.66 +0.32 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.14 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 +0.05 34 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.06 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 +0.07 34 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.22 +0.08 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.53 +0.10 34 0 23 0
29SEP26 33.00 P 0.00 0.00 0.00 1.87 +0.10 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.29 +0.12 34 0 178 0
29SEP26 35.00 P 0.00 0.00 0.00 2.73 +0.14 34 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.23 +0.15 34 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 +0.18 34 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.36 +0.18 34 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 5.00 +0.21 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.66 +0.46 35 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.38 +0.23 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 6.91 +0.22 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.90 +0.26 36 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.71 +0.26 36 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.26 +0.27 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.40 +0.27 37 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 10.95 +0.27 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.17 +0.58 38 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 12.72 +0.28 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.03 +0.69 40 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 16.35 +0.70 41 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 18.34 +0.31 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 20.77 +0.32 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.22 +0.32 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.68 +0.32 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.16 +0.32 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 +0.01 32 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.61 +0.02 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 +0.05 32 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.31 +0.05 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.61 +0.07 32 0 3 0
30DEC26 32.00 P 2.10 2.10 2.10 1.95 +0.07 32 1 9 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.34 +0.10 33 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 2.76 +0.10 33 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.23 +0.12 33 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 +0.12 33 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 4.28 +0.15 33 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.86 +0.14 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 5.48 +0.17 33 0 15 0
30DEC26 40.00 P 6.13 6.13 6.13 6.14 +0.17 33 3 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.82 +0.18 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.56 +0.20 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.30 +0.20 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.09 +0.23 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.61 +0.22 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.41 +0.23 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.24 +0.24 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.17 +0.33 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.95 +0.26 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.03 +0.46 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.35 +0.53 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.44 +0.29 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.83 +0.30 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.26 +0.31 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.71 +0.32 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.17 +0.32 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.10 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.76 +0.10 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.97 +0.13 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.19 +0.15 33 0 10 0
30MAR27 29.00 P 1.50 1.50 1.50 1.46 +0.17 33 9 9 +9
30MAR27 30.00 P 0.00 0.00 0.00 1.80 +0.19 33 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.08 +0.14 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.51 +0.22 34 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.90 +0.21 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 3.37 +0.25 34 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.82 +0.23 33 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 4.35 +0.26 34 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 4.87 +0.25 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.46 +0.25 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.08 +0.28 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.71 +0.26 34 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.42 +0.30 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.92 +0.35 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.64 +0.35 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.37 +0.36 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.12 +0.37 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.91 +0.37 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.71 +0.37 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.51 +0.37 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.36 +0.37 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.21 +0.37 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.40 +0.36 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.67 +0.37 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.00 +0.35 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.38 +0.35 33 0 0 0
TOTAL PUT 468 18,714 +321
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$ 12.90
30MAR26 8.25 C 0.00 0.00 0.00 4.66 +0.45 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.41 +0.50 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.16 +0.40 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.91 +0.50 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.66 +0.50 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.41 +0.51 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.16 +0.43 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.91 +0.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.42 +0.53 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.94 +0.53 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.48 +0.44 42 0 76 0
30MAR26 12.00 C 1.11 1.11 1.11 1.03 +0.34 37 15 243 -15
30MAR26 12.50 C 0.81 0.81 0.81 0.70 +0.28 40 9 295 -9
30MAR26 13.00 C 0.30 0.56 0.30 0.44 +0.22 40 103 209 -68
30MAR26 13.50 C 0.21 0.37 0.21 0.26 +0.14 41 336 845 +93
30MAR26 14.00 C 0.18 0.18 0.17 0.14 +0.08 41 51 925 +7
30MAR26 14.50 C 0.13 0.13 0.10 0.08 +0.05 43 17 3,248 +17
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 436 0
30MAR26 15.50 C 0.03 0.03 0.03 0.02 +0.01 44 10 597 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.94 +0.51 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.69 +0.50 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.45 +0.55 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.20 +0.47 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.97 +0.54 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.50 +0.53 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.01 +0.41 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.62 +0.35 37 0 60 0
29APR26 12.00 C 1.16 1.16 1.16 1.28 +0.33 39 15 61 -15
29APR26 12.50 C 0.00 0.00 0.00 0.98 +0.28 39 0 15 0
29APR26 13.00 C 0.83 0.83 0.83 0.73 +0.23 40 15 875 -15
29APR26 13.50 C 0.50 0.60 0.50 0.53 +0.18 40 14 1,799 +9
29APR26 14.00 C 0.32 0.38 0.32 0.38 +0.14 40 109 1,561 +66
29APR26 14.50 C 0.23 0.30 0.23 0.27 +0.11 41 17 1,174 +2
29APR26 15.00 C 0.21 0.21 0.20 0.19 +0.09 41 3 440 +3
29APR26 15.50 C 0.00 0.00 0.00 0.13 +0.06 42 0 70 0
29APR26 16.00 C 0.13 0.13 0.12 0.09 +0.05 42 30 203 +27
29APR26 16.50 C 0.10 0.10 0.10 0.06 +0.03 42 1 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.97 +0.42 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.74 +0.54 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.46 +0.49 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.25 +0.39 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.97 +0.32 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.54 +0.44 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.15 +0.37 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.79 +0.37 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.48 +0.35 40 0 38 0
28MAY26 12.50 C 1.21 1.21 1.21 1.20 +0.31 40 2 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.96 +0.27 40 0 824 0
28MAY26 13.50 C 0.00 0.00 0.00 0.76 +0.23 41 0 30 0
28MAY26 14.00 C 0.61 0.61 0.61 0.59 +0.19 41 50 124 0
28MAY26 14.50 C 0.39 0.39 0.39 0.45 +0.15 41 12 57 +12
28MAY26 15.00 C 0.00 0.00 0.00 0.35 +0.13 41 0 26 0
28MAY26 15.50 C 0.29 0.29 0.29 0.26 +0.09 41 50 78 -50
28MAY26 16.00 C 0.00 0.00 0.00 0.19 +0.07 41 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.06 42 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.05 42 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.50 +0.50 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.21 +0.45 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.97 +0.42 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.75 +0.53 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.47 +0.46 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 +0.43 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.05 +0.40 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.66 +0.36 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.29 +0.40 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 +0.38 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.66 +0.35 40 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 1.39 +0.31 40 0 1,500 0
29JUN26 13.00 C 1.10 1.13 1.09 1.16 +0.29 41 66 2,213 +35
29JUN26 13.50 C 0.96 0.96 0.96 0.95 +0.25 41 33 722 -1
29JUN26 14.00 C 0.79 0.80 0.79 0.78 +0.22 41 10 233 0
29JUN26 14.50 C 0.00 0.00 0.00 0.63 +0.18 41 0 211 0
29JUN26 15.00 C 0.50 0.50 0.50 0.51 +0.16 41 15 425 +15
29JUN26 15.50 C 0.36 0.41 0.36 0.41 +0.13 41 18 733 +18
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.11 42 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.09 41 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.08 42 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.07 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.05 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.04 42 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.97 +0.32 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 +0.33 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.56 +0.33 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.35 +0.33 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.15 +0.32 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 +0.35 37 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 +0.40 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 +0.31 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 +0.31 41 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 +0.29 41 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 +0.27 41 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 +0.26 41 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.23 41 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 +0.21 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 +0.19 41 0 4 0
29SEP26 15.50 C 0.76 0.76 0.76 0.62 +0.16 41 15 64 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.52 +0.14 41 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.12 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.11 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.09 41 0 11 0
29SEP26 18.00 C 0.38 0.38 0.38 0.26 +0.08 41 5 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.07 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.06 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.11 +0.41 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.87 +0.44 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 +0.39 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 +0.34 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 +0.41 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 +0.37 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.66 +0.36 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.41 +0.35 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.13 +0.31 42 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.91 +0.31 42 0 50 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.29 42 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 +0.27 42 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.25 42 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.22 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.21 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 +0.18 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.18 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 +0.16 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 +0.15 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.13 41 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.11 41 0 5 0
30DEC26 18.50 C 0.52 0.52 0.52 0.44 +0.11 41 5 5 +5
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.09 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.08 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 +0.08 41 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 +0.36 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 +0.35 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.84 +0.36 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.67 +0.36 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.51 +0.37 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.21 +0.37 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.92 +0.37 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.66 +0.36 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.44 +0.37 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.21 +0.34 42 0 21 0
30MAR27 13.00 C 2.03 2.03 1.97 2.00 +0.32 42 18 73 +18
30MAR27 13.50 C 0.00 0.00 0.00 1.81 +0.30 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.63 +0.28 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.49 +0.27 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.35 +0.26 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 +0.24 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 +0.22 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 +0.22 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 +0.19 42 0 0 0
30MAR27 17.50 C 0.79 0.86 0.79 0.81 +0.18 42 12 17 +12
TOTAL CALL 1,056 29,630 +191
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.06 43 0 289 0
30MAR26 12.00 P 0.00 0.00 0.00 0.16 -0.12 42 0 4,615 0
30MAR26 12.50 P 0.26 0.28 0.26 0.31 -0.19 42 166 1,557 +42
30MAR26 13.00 P 0.59 0.59 0.59 0.55 -0.28 42 10 2,010 +10
30MAR26 13.50 P 0.00 0.00 0.00 0.87 -0.38 43 0 902 0
30MAR26 14.00 P 1.20 1.20 1.20 1.26 -0.44 45 2 606 -2
30MAR26 14.50 P 0.00 0.00 0.00 1.71 -0.48 49 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.18 -0.43 54 0 408 0
30MAR26 15.50 P 0.00 0.00 0.00 2.68 -0.43 62 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.19 -0.42 71 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 3.71 -0.45 82 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 4.19 -0.42 86 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.69 -0.42 92 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.22 -0.46 105 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.70 -0.41 106 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.10 -0.51 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.60 -0.51 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.10 -0.52 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.20 -0.41 134 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.10 -0.51 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.20 -0.42 152 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.19 -0.50 157 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.10 -0.51 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.10 -0.51 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.19 -0.43 181 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.18 -0.43 184 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.06 42 0 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.11 42 0 375 0
29APR26 12.00 P 0.00 0.00 0.00 0.39 -0.14 42 0 337 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 -0.19 42 0 306 0
29APR26 13.00 P 0.72 0.74 0.72 0.84 -0.22 42 60 4,493 +30
29APR26 13.50 P 0.00 0.00 0.00 1.14 -0.29 43 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.50 -0.26 44 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.89 -0.31 45 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.31 -0.32 46 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.77 -0.37 49 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.24 -0.38 51 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.73 -0.43 55 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.23 -0.38 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.72 -0.39 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.22 -0.46 67 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.70 -0.41 69 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.10 -0.51 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.60 -0.51 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.10 -0.52 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.03 42 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.06 43 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.26 -0.09 42 0 174 0
28MAY26 11.50 P 0.00 0.00 0.00 0.40 -0.12 42 0 151 0
28MAY26 12.00 P 0.00 0.00 0.00 0.58 -0.16 43 0 339 0
28MAY26 12.50 P 0.00 0.00 0.00 0.79 -0.21 42 0 791 0
28MAY26 13.00 P 1.11 1.11 1.11 1.05 -0.25 43 14 758 0
28MAY26 13.50 P 1.43 1.43 1.23 1.35 -0.29 43 36 164 +30
28MAY26 14.00 P 1.56 1.56 1.56 1.69 -0.25 44 15 170 +15
28MAY26 14.50 P 0.00 0.00 0.00 2.06 -0.36 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.46 -0.40 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.89 -0.42 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.34 -0.44 48 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.80 -0.45 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.28 -0.45 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.77 -0.44 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.27 -0.42 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.03 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.04 42 0 229 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 1,173 0
29JUN26 10.50 P 0.24 0.27 0.24 0.27 -0.07 42 130 759 0
29JUN26 11.00 P 0.40 0.40 0.39 0.39 -0.10 42 30 692 +30
29JUN26 11.50 P 0.55 0.55 0.55 0.55 -0.13 42 15 308 0
29JUN26 12.00 P 0.72 0.72 0.72 0.74 -0.16 42 20 173 +20
29JUN26 12.50 P 0.99 0.99 0.99 0.97 -0.19 43 27 1,766 -27
29JUN26 13.00 P 1.35 1.35 1.35 1.24 -0.22 43 60 2,617 +60
29JUN26 13.50 P 1.65 1.65 1.65 1.53 -0.27 43 11 1,186 +11
29JUN26 14.00 P 1.80 1.87 1.80 1.86 -0.30 44 30 80 +15
29JUN26 14.50 P 0.00 0.00 0.00 2.22 -0.33 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.61 -0.36 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.01 -0.39 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 -0.41 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.89 -0.44 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.35 -0.45 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 -0.48 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.31 -0.48 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.80 -0.50 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.30 -0.51 59 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.80 -0.52 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.31 -0.53 64 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.34 -0.52 71 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.37 -0.46 78 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.29 -0.53 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.36 -0.45 86 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.34 -0.27 88 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.34 -0.39 92 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.33 -0.39 95 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.18 -0.43 85 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.05 41 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.07 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.08 40 0 30 0
29SEP26 10.00 P 0.42 0.42 0.42 0.45 -0.09 40 15 62 +15
29SEP26 10.50 P 0.00 0.00 0.00 0.60 -0.11 40 0 88 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 -0.13 40 0 146 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 -0.15 40 0 93 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.18 40 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.19 40 0 265 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 -0.22 40 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.22 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.45 -0.23 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 -0.33 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 -0.32 40 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 -0.33 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.99 -0.37 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.42 -0.38 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.85 -0.28 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 -0.39 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.74 -0.36 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.21 -0.33 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.65 -0.45 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.12 -0.42 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.58 -0.33 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.51 -0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.49 -0.49 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.45 -0.49 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.40 -0.52 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.42 -0.44 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.47 -0.43 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.38 -0.46 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.36 -0.61 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.07 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.08 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.10 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 -0.10 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 -0.13 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 -0.14 40 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 -0.17 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 -0.18 40 0 2 0
30DEC26 12.50 P 1.75 1.77 1.75 1.77 -0.18 40 34 78 +17
30DEC26 13.00 P 0.00 0.00 0.00 2.04 -0.22 40 0 179 0
30DEC26 13.50 P 2.39 2.39 2.26 2.35 -0.24 39 13 343 0
30DEC26 14.00 P 2.58 2.60 2.58 2.69 -0.24 40 13 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 -0.30 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 -0.32 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 -0.35 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.36 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.53 -0.35 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.03 -0.24 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.46 -0.24 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.88 -0.32 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.32 -0.33 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.82 -0.28 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.28 -0.36 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.67 -0.50 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 -0.06 41 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 -0.08 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 -0.08 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 -0.08 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 -0.11 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.23 -0.12 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.46 -0.14 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 -0.15 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.98 -0.17 40 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.27 -0.18 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.59 -0.19 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.89 -0.22 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.23 -0.29 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.61 -0.29 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.96 -0.31 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.34 -0.34 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.75 -0.28 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.16 -0.28 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.58 -0.29 39 0 0 0
TOTAL PUT 701 43,548 +266
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 88.84
30MAR26 52.50 C 0.00 0.00 0.00 36.80 -0.05 136 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.30 -0.06 125 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.81 -0.05 116 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.32 -0.04 107 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.83 -0.04 98 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.33 -0.04 88 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.85 -0.03 80 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.39 +0.09 73 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 16.74 -0.14 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.94 -0.45 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.45 -0.45 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.99 -0.45 23 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 6.62 -0.45 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.47 -0.43 23 0 360 0
30MAR26 87.50 C 3.09 3.09 3.09 2.79 -0.30 24 1 108 -1
30MAR26 90.00 C 1.64 1.64 1.58 1.49 -0.23 24 2 432 +2
30MAR26 92.50 C 0.73 0.73 0.66 0.69 -0.15 23 90 1,308 +60
30MAR26 95.00 C 0.31 0.31 0.31 0.27 -0.10 23 1 517 -1
30MAR26 97.50 C 0.12 0.12 0.12 0.10 -0.05 24 10 122 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 383 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 24.61 +0.10 59 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.15 +0.13 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.66 +0.35 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.11 +0.04 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.15 -0.46 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.76 -0.47 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.46 -0.49 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.34 -0.49 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.47 -0.48 23 0 121 0
29APR26 87.50 C 0.00 0.00 0.00 4.00 -0.34 24 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 2.71 -0.23 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 1.71 -0.26 23 0 33 0
29APR26 95.00 C 1.20 1.20 1.20 1.06 -0.20 23 2 107 +2
29APR26 97.50 C 0.71 0.75 0.71 0.62 -0.15 23 63 278 +63
29APR26 100.00 C 0.45 0.45 0.45 0.34 -0.11 23 1 78 +1
29APR26 102.50 C 0.24 0.24 0.24 0.18 -0.09 23 5 190 +5
29APR26 105.00 C 0.15 0.15 0.15 0.09 -0.06 23 10 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
28MAY26 65.00 C 0.00 0.00 0.00 24.87 +0.36 49 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.37 +0.26 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.83 +0.11 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.32 -0.03 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.44 -0.44 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.14 -0.43 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.98 -0.42 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.99 -0.40 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.42 -0.38 24 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 4.86 -0.33 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.57 -0.23 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.54 -0.12 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.75 -0.14 23 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.18 -0.08 23 0 3 0
28MAY26 100.00 C 0.88 0.88 0.88 0.77 -0.11 23 3 98 0
28MAY26 102.50 C 0.00 0.00 0.00 0.49 -0.08 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.54 +0.37 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.07 +0.28 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.54 +0.12 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.02 -0.03 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.56 -0.16 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.73 -0.43 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.51 -0.41 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.44 -0.40 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.53 -0.38 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.83 -0.35 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.50 -0.17 23 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 4.23 -0.21 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.18 -0.15 23 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.33 -0.14 23 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 1.68 -0.11 23 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.18 -0.12 23 0 66 0
29JUN26 102.50 C 0.98 0.98 0.98 0.81 -0.09 23 3 155 +3
29JUN26 105.00 C 0.00 0.00 0.00 0.55 -0.07 23 0 273 0
29JUN26 107.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.01 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 25.12 +0.22 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.64 +0.04 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.22 -0.11 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.89 -0.20 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.22 -0.43 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.21 -0.41 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.35 -0.39 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.65 -0.37 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.13 -0.33 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.98 -0.12 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.71 -0.13 23 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.64 -0.11 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.72 -0.13 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.99 -0.12 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.44 -0.07 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.91 -0.09 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.55 -0.04 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.20 -0.07 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.91 -0.09 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.70 -0.06 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.04 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 25.30 +0.14 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.95 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.70 -0.09 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.57 -0.12 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.07 -0.39 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.23 -0.36 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.54 -0.36 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.00 -0.33 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.57 -0.31 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.35 -0.09 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.14 -0.11 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.06 -0.10 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.09 -0.16 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.29 -0.18 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.61 -0.13 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.03 -0.14 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.58 -0.06 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.17 -0.04 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.78 -0.11 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.46 -0.10 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.21 -0.07 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.97 -0.08 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.80 -0.06 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 25.86 -0.05 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.71 -0.08 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.63 -0.11 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.65 -0.10 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.76 -0.09 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.55 -0.34 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.93 -0.32 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.44 -0.32 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.08 -0.29 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.87 -0.20 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.66 -0.13 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.61 -0.08 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.65 -0.06 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.76 -0.08 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.01 -0.11 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.36 -0.07 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.78 -0.09 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.27 -0.09 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.85 -0.13 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.43 -0.11 24 0 2 0
TOTAL CALL 191 11,343 +134
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 29 0 217 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 404 0
30MAR26 80.00 P 0.19 0.19 0.19 0.05 0.00 24 4 513 0
30MAR26 82.50 P 0.31 0.31 0.31 0.17 0.00 23 5 558 +5
30MAR26 85.00 P 0.56 0.65 0.56 0.53 +0.01 23 23 1,362 +12
30MAR26 87.50 P 0.00 0.00 0.00 1.28 +0.05 23 0 911 0
30MAR26 90.00 P 2.10 2.18 2.10 2.49 +0.09 23 7 141 0
30MAR26 92.50 P 0.00 0.00 0.00 4.23 +0.26 23 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 6.34 +0.34 23 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 8.69 +0.40 23 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 11.16 +0.44 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 13.66 +0.44 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.16 +0.44 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.66 +0.03 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.16 +0.01 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.66 -0.01 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.16 +0.01 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.66 -0.01 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.16 +0.01 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.66 +0.03 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 107 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 140 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 378 0
29APR26 77.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 329 0
29APR26 80.00 P 0.65 0.65 0.65 0.36 -0.03 23 3 714 0
29APR26 82.50 P 0.85 0.85 0.85 0.75 -0.04 23 2 621 -2
29APR26 85.00 P 0.00 0.00 0.00 1.39 -0.03 23 0 139 0
29APR26 87.50 P 0.00 0.00 0.00 2.26 -0.07 23 0 34 0
29APR26 90.00 P 3.28 3.28 3.28 3.40 -0.02 22 1 372 -1
29APR26 92.50 P 0.00 0.00 0.00 5.08 +0.12 23 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 6.93 +0.18 23 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.03 +0.27 23 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 11.29 +0.33 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.69 +0.39 23 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.16 +0.43 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.66 +0.01 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.16 +0.01 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.66 -0.01 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.16 +0.01 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.66 -0.01 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.16 +0.01 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 23 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 218 0
28MAY26 75.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 177 0
28MAY26 77.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 218 0
28MAY26 80.00 P 1.07 1.07 1.07 0.72 +0.03 23 30 320 +30
28MAY26 82.50 P 0.00 0.00 0.00 1.25 +0.05 23 0 41 0
28MAY26 85.00 P 2.09 2.09 2.09 1.99 +0.07 23 30 136 0
28MAY26 87.50 P 0.00 0.00 0.00 2.92 +0.04 22 0 180 0
28MAY26 90.00 P 0.00 0.00 0.00 4.06 +0.08 22 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 5.53 +0.01 22 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 7.44 +0.25 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.41 +0.31 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.55 +0.35 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.82 +0.38 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.20 +0.41 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.66 -0.01 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.16 -0.01 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.66 -0.01 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.16 -0.01 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.66 -0.01 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.16 -0.01 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 23 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 106 0
29JUN26 70.00 P 0.64 0.64 0.64 0.13 +0.01 23 30 45 +29
29JUN26 72.50 P 0.79 0.79 0.79 0.26 +0.01 23 30 201 +30
29JUN26 75.00 P 0.98 0.98 0.98 0.48 +0.02 23 6 450 +6
29JUN26 77.50 P 0.00 0.00 0.00 0.83 +0.04 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.35 +0.06 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.06 +0.08 23 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.98 +0.11 23 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 3.94 +0.04 22 0 414 0
29JUN26 90.00 P 0.00 0.00 0.00 5.20 +0.10 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 6.93 +0.24 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.69 +0.28 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.61 +0.32 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 12.67 +0.34 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.84 +0.37 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.10 +0.39 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.87 -0.37 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.24 -0.38 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.22 +0.18 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.65 +0.18 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.11 +0.19 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.57 +0.20 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.04 +0.22 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 +0.02 23 0 40 0
29SEP26 72.50 P 1.42 1.42 1.42 0.88 +0.02 23 1 118 +1
29SEP26 75.00 P 0.00 0.00 0.00 1.31 +0.04 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.87 +0.05 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.58 +0.07 23 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.45 +0.10 23 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 4.49 +0.13 24 0 1 0
29SEP26 87.50 P 5.44 5.44 5.44 5.57 +0.03 23 1 3 +1
29SEP26 90.00 P 0.00 0.00 0.00 6.80 +0.02 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.23 +0.06 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.04 +0.24 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.82 +0.27 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.73 +0.28 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.75 +0.31 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.46 -0.30 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.62 -0.30 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.84 -0.32 18 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.22 -0.22 18 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.65 -0.12 18 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.11 -0.02 18 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.57 +0.06 18 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.16 +0.24 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 0.00 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 +0.02 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 +0.03 23 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.49 +0.04 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.04 +0.06 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.70 +0.09 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.50 +0.08 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.47 +0.12 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.56 +0.15 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.64 +0.03 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.94 +0.04 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.33 +0.08 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.98 +0.16 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.72 +0.25 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.54 +0.29 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.47 +0.29 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.15 -0.32 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.21 -0.32 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.34 -0.35 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.53 -0.33 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.77 -0.33 18 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.11 -0.27 17 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.57 -0.14 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.84 +0.01 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.18 +0.04 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.66 +0.06 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.19 +0.08 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.82 +0.07 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.60 +0.10 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.48 +0.13 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.48 +0.13 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.56 +0.10 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.67 0.00 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.97 +0.04 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.40 +0.07 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.94 +0.08 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.65 +0.27 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.21 -0.24 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.99 -0.31 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.91 -0.31 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.90 -0.33 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.95 -0.33 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.06 -0.33 22 0 0 0
TOTAL PUT 173 16,534 +111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 16.51
30MAR26 9.00 C 0.00 0.00 0.00 7.52 -0.64 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.27 -0.64 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.02 -0.64 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.77 -0.64 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.59 -0.57 128 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.19 -0.48 144 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.55 -0.62 90 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.03 -0.71 64 0 51 0
30MAR26 12.00 C 0.00 0.00 0.00 4.66 -0.67 103 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.03 -0.64 49 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.53 -0.65 41 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.03 -0.65 34 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.54 -0.65 36 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.13 -0.59 48 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.58 -0.72 32 0 367 0
30MAR26 15.50 C 1.10 1.10 1.10 1.23 -0.61 39 15 460 0
30MAR26 16.00 C 0.77 0.77 0.77 0.90 -0.44 40 15 827 0
30MAR26 16.50 C 0.57 0.57 0.55 0.62 -0.41 40 25 142 +10
30MAR26 17.00 C 0.62 0.62 0.45 0.40 -0.33 39 7 224 0
30MAR26 17.50 C 0.39 0.39 0.35 0.25 -0.25 39 30 155 +30
30MAR26 18.00 C 0.23 0.23 0.15 0.14 -0.19 39 40 451 +16
30MAR26 18.50 C 0.08 0.08 0.08 0.08 -0.13 39 15 300 +15
30MAR26 19.00 C 0.10 0.10 0.09 0.04 -0.09 39 30 322 +15
30MAR26 19.50 C 0.08 0.08 0.08 0.02 -0.05 39 15 311 +13
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 482 0
30MAR26 21.00 C 0.04 0.04 0.03 0.01 0.00 47 45 204 -45
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.79 -0.64 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.59 -0.61 74 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.19 -0.51 87 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.55 -0.65 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.05 -0.69 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.69 -0.64 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.06 -0.67 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.66 -0.52 48 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.18 -0.61 44 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.62 -0.59 32 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.14 -0.74 28 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.83 -0.47 35 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.49 -0.47 36 0 855 0
29APR26 16.00 C 1.32 1.32 1.32 1.15 -0.43 35 15 645 0
29APR26 16.50 C 1.02 1.02 0.93 0.87 -0.39 34 45 474 +15
29APR26 17.00 C 0.00 0.00 0.00 0.66 -0.35 35 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 0.48 -0.29 34 0 112 0
29APR26 18.00 C 0.53 0.53 0.53 0.34 -0.24 34 2 91 0
29APR26 18.50 C 0.39 0.39 0.39 0.24 -0.19 34 15 63 0
29APR26 19.00 C 0.19 0.19 0.19 0.16 -0.15 34 1 26 +1
29APR26 19.50 C 0.12 0.12 0.12 0.11 -0.11 34 15 15 +15
29APR26 20.00 C 0.13 0.13 0.13 0.07 -0.08 34 1 118 +1
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.12 -0.62 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.69 -0.64 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.15 -0.61 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.67 -0.61 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.18 -0.61 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.72 -0.66 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.23 -0.65 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.93 -0.48 34 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.49 -0.61 30 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.25 -0.41 33 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.98 -0.44 32 0 57 0
28MAY26 17.00 C 0.00 0.00 0.00 0.75 -0.38 32 0 46 0
28MAY26 17.50 C 0.81 0.81 0.81 0.56 -0.33 32 8 47 +8
28MAY26 18.00 C 0.62 0.62 0.60 0.42 -0.27 32 30 50 +24
28MAY26 18.50 C 0.53 0.53 0.53 0.30 -0.23 32 15 50 +15
28MAY26 19.00 C 0.00 0.00 0.00 0.22 -0.18 32 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.14 31 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.10 32 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.59 -0.61 67 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.31 -0.65 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.06 -0.65 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.81 -0.65 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.60 -0.61 58 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.19 -0.53 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.57 -0.65 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.12 -0.62 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.69 -0.69 49 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.15 -0.63 40 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.67 -0.64 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.18 -0.72 33 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.72 -0.72 31 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.42 -0.58 36 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.05 -0.54 36 0 387 0
29JUN26 15.50 C 1.63 1.66 1.59 1.71 -0.39 35 60 130 +15
29JUN26 16.00 C 1.69 1.69 1.58 1.40 -0.42 34 30 78 -2
29JUN26 16.50 C 1.45 1.45 1.45 1.15 -0.35 34 15 575 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.93 -0.34 34 0 552 0
29JUN26 17.50 C 0.00 0.00 0.00 0.75 -0.29 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 -0.27 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 -0.22 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 -0.20 33 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.16 34 0 42 0
29JUN26 20.00 C 0.36 0.36 0.36 0.22 -0.13 34 3 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.59 -0.62 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.31 -0.65 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.06 -0.65 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.81 -0.65 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.60 -0.61 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.19 -0.53 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.62 -0.61 41 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.12 -0.67 37 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 -0.69 39 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.25 -0.61 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 -0.70 34 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.39 -0.63 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 -0.69 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 -0.56 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.29 -0.59 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.14 -0.42 36 0 15 0
29SEP26 16.00 C 1.68 1.68 1.55 1.77 -0.41 34 26 237 +18
29SEP26 16.50 C 1.46 1.46 1.46 1.56 -0.37 34 10 42 +5
29SEP26 17.00 C 0.00 0.00 0.00 1.35 -0.35 34 0 15 0
29SEP26 17.50 C 1.14 1.14 1.14 1.18 -0.31 34 6 54 0
29SEP26 18.00 C 1.08 1.08 1.08 1.03 -0.29 34 9 60 -9
29SEP26 18.50 C 0.00 0.00 0.00 0.89 -0.26 34 0 29 0
29SEP26 19.00 C 0.70 0.70 0.70 0.78 -0.23 35 10 57 +10
29SEP26 19.50 C 0.62 0.62 0.62 0.68 -0.19 35 15 17 +11
29SEP26 20.00 C 0.00 0.00 0.00 0.60 -0.17 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.16 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.31 -0.14 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.10 35 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.07 35 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 7.06 -0.65 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.81 -0.65 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.60 -0.61 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.19 -0.54 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.62 -0.63 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.19 -0.60 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 -0.64 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 -0.54 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.50 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 -0.50 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.16 -0.49 32 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 -0.47 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.58 -0.45 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 -0.41 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.10 -0.43 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 -0.37 33 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.69 -0.35 33 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 -0.32 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 -0.29 34 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.28 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 -0.25 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.97 -0.23 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 -0.19 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.18 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 -0.17 35 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.13 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 -0.11 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.87 -0.57 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.51 -0.43 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.15 -0.40 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.72 -0.48 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 -0.37 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.14 -0.44 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 -0.45 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.72 -0.31 34 0 0 0
30MAR27 16.00 C 2.30 2.30 2.30 2.40 -0.48 33 1 1 +1
30MAR27 16.50 C 0.00 0.00 0.00 2.20 -0.36 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.00 -0.35 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 -0.33 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 -0.30 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.50 -0.29 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.38 -0.25 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.27 -0.22 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.17 -0.20 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 -0.20 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.19 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 -0.17 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.53 -0.13 35 0 0 0
TOTAL CALL 569 19,064 +197
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.03 40 0 675 0
30MAR26 15.00 P 0.10 0.10 0.10 0.10 +0.05 39 7 516 +7
30MAR26 15.50 P 0.12 0.19 0.12 0.19 +0.08 38 29 606 0
30MAR26 16.00 P 0.20 0.37 0.20 0.34 +0.14 38 4 569 0
30MAR26 16.50 P 0.55 0.58 0.55 0.55 +0.20 37 53 82 -16
30MAR26 17.00 P 0.73 0.88 0.73 0.85 +0.30 38 42 70 +28
30MAR26 17.50 P 0.00 0.00 0.00 1.20 +0.39 38 0 562 0
30MAR26 18.00 P 0.00 0.00 0.00 1.64 +0.46 41 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 2.04 +0.49 37 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.49 +0.55 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.00 +0.61 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.49 +0.61 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.49 +0.53 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.49 +0.65 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.49 +0.64 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.49 +0.64 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.49 +0.64 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.49 +0.64 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 430 0
29APR26 14.00 P 0.10 0.10 0.10 0.09 +0.04 35 3 125 0
29APR26 14.50 P 0.19 0.19 0.19 0.15 +0.06 34 6 142 0
29APR26 15.00 P 0.26 0.26 0.25 0.25 +0.09 34 10 379 +5
29APR26 15.50 P 0.00 0.00 0.00 0.38 +0.12 34 0 878 0
29APR26 16.00 P 0.68 0.68 0.68 0.56 +0.18 34 15 482 +15
29APR26 16.50 P 0.89 0.89 0.89 0.79 +0.23 34 15 139 0
29APR26 17.00 P 1.01 1.19 1.01 1.11 +0.34 35 30 54 +15
29APR26 17.50 P 1.09 1.34 1.08 1.41 +0.35 34 45 90 +45
29APR26 18.00 P 0.00 0.00 0.00 1.72 +0.34 31 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.24 +0.59 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.68 +0.65 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.14 +0.56 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.54 +0.51 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.49 +0.53 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.53 +0.66 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.49 +0.51 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.49 +0.64 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 10 0
28MAY26 13.00 P 0.10 0.10 0.10 0.07 +0.02 32 15 15 +15
28MAY26 13.50 P 0.00 0.00 0.00 0.12 +0.04 31 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 +0.06 31 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 +0.09 31 0 30 0
28MAY26 15.00 P 0.45 0.45 0.45 0.44 +0.13 31 6 57 +6
28MAY26 15.50 P 0.62 0.62 0.62 0.62 +0.17 30 8 42 0
28MAY26 16.00 P 0.88 0.88 0.88 0.85 +0.22 30 10 33 +10
28MAY26 16.50 P 0.00 0.00 0.00 1.11 +0.26 30 0 37 0
28MAY26 17.00 P 1.41 1.47 1.41 1.41 +0.31 29 29 124 +29
28MAY26 17.50 P 0.00 0.00 0.00 1.75 +0.36 29 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.12 +0.40 28 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.52 +0.45 27 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.94 +0.49 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.37 +0.46 19 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.82 +0.44 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.74 +0.58 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.86 +0.66 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.85 +0.81 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.77 +0.77 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN26 9.50 P 0.04 0.04 0.04 0.01 0.00 41 25 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 263 0
29JUN26 12.50 P 0.12 0.12 0.12 0.10 +0.03 33 1 128 0
29JUN26 13.00 P 0.18 0.18 0.18 0.16 +0.05 33 1 1,773 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.08 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.09 33 0 112 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 +0.13 33 0 70 0
29JUN26 15.00 P 0.00 0.00 0.00 0.64 +0.16 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 +0.21 33 0 131 0
29JUN26 16.00 P 1.16 1.16 1.16 1.08 +0.25 33 15 112 +15
29JUN26 16.50 P 1.28 1.45 1.28 1.35 +0.28 32 30 630 +30
29JUN26 17.00 P 1.42 1.42 1.41 1.67 +0.33 33 25 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.00 +0.37 33 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 +0.47 35 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.84 +0.50 36 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.27 +0.65 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.59 +0.43 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.16 +0.64 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.04 +0.53 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.00 +0.68 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.86 +0.59 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.83 +0.59 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 11.00 P 0.15 0.15 0.15 0.11 +0.03 35 1 141 +1
29SEP26 11.50 P 0.20 0.20 0.20 0.16 +0.04 35 1 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.06 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.07 35 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 +0.09 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 +0.12 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 +0.14 36 0 22 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 +0.17 36 0 68 0
29SEP26 15.00 P 1.16 1.16 1.16 1.12 +0.20 36 6 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 +0.22 36 0 99 0
29SEP26 16.00 P 1.70 1.70 1.70 1.61 +0.25 36 15 89 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 +0.29 36 0 15 0
29SEP26 17.00 P 2.25 2.25 2.25 2.20 +0.31 36 6 9 +6
29SEP26 17.50 P 0.00 0.00 0.00 2.53 +0.35 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 +0.37 37 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.40 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 +0.43 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.93 +0.35 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 +0.35 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 +0.52 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.57 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 +0.38 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 +0.54 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.04 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.06 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.08 35 0 23 0
30DEC26 12.50 P 0.56 0.56 0.56 0.49 +0.09 35 2 55 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.11 35 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.14 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 +0.15 35 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 +0.19 35 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 +0.20 35 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 1.62 +0.24 35 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.88 +0.26 35 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.29 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.47 +0.31 36 0 55 0
30DEC26 17.50 P 2.99 3.04 2.99 2.80 +0.35 36 30 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.13 +0.36 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.38 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.76 +0.31 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.13 +0.30 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 +0.33 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 +0.33 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 +0.39 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 +0.35 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.10 +0.44 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.08 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.10 34 0 0 0
30MAR27 13.00 P 0.81 0.81 0.81 0.79 +0.14 35 4 4 +4
30MAR27 13.50 P 0.00 0.00 0.00 0.97 +0.16 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 +0.17 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 +0.21 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.59 +0.21 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 +0.26 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 +0.25 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.40 +0.30 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.70 +0.31 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.02 +0.33 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.36 +0.37 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.70 +0.37 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.96 +0.29 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.32 +0.29 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 +0.29 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.50 +0.32 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.53 +0.52 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 +0.32 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.10 +0.33 34 0 0 0
TOTAL PUT 489 15,224 +217
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 63.00
30MAR26 37.00 C 0.00 0.00 0.00 26.05 +0.25 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.05 -0.35 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.05 -0.23 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.05 +0.24 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.42 +0.61 121 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.45 +0.52 118 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.37 +0.44 106 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.06 +0.17 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.46 +0.11 101 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.06 -0.26 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.06 -0.23 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.06 +0.12 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 14.45 +0.54 80 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 13.07 +0.25 35 0 3 0
30MAR26 52.50 C 9.92 9.92 9.92 10.74 +0.41 51 1 268 -1
30MAR26 55.00 C 0.00 0.00 0.00 8.08 0.00 23 0 279 0
30MAR26 57.50 C 0.00 0.00 0.00 5.65 +0.22 24 0 144 0
30MAR26 60.00 C 0.00 0.00 0.00 3.33 +0.06 21 0 145 0
30MAR26 62.50 C 1.51 1.51 1.51 1.67 +0.02 23 15 224 -15
30MAR26 65.00 C 0.70 0.70 0.70 0.70 +0.03 25 10 298 0
30MAR26 67.50 C 0.33 0.33 0.33 0.21 0.00 24 10 132 +10
30MAR26 70.00 C 0.00 0.00 0.00 0.05 0.00 24 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 82 0
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 40 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 49 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.37 +0.01 62 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.15 +0.26 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.46 +0.11 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.39 -0.03 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.16 -0.13 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.41 +0.04 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.53 +0.62 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.55 +0.23 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.74 -0.04 26 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.14 +0.06 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.07 +0.25 23 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.99 +0.14 22 0 166 0
29APR26 62.50 C 0.00 0.00 0.00 2.49 +0.13 23 0 37 0
29APR26 65.00 C 0.00 0.00 0.00 1.50 +0.17 24 0 145 0
29APR26 67.50 C 0.00 0.00 0.00 0.77 +0.11 24 0 92 0
29APR26 70.00 C 0.49 0.50 0.49 0.36 +0.07 24 50 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.15 +0.03 23 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 18.66 +0.31 54 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.39 -0.03 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.16 -0.13 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.41 +0.04 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.53 +0.55 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.55 +0.23 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.86 +0.08 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.52 +0.44 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.57 +0.59 25 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 4.38 +0.21 21 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.92 +0.15 22 0 49 0
28MAY26 65.00 C 1.62 1.62 1.62 1.88 +0.10 23 6 221 +6
28MAY26 67.50 C 1.17 1.17 1.17 1.14 +0.13 23 8 244 +8
28MAY26 70.00 C 0.00 0.00 0.00 0.63 +0.09 23 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.32 +0.05 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 23.21 +0.32 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.60 +0.70 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.56 +0.63 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.37 +0.01 45 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.36 +0.44 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.66 +0.31 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.39 -0.03 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.65 +0.20 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.41 +0.04 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.53 +0.55 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.61 +0.29 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.86 +0.08 22 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 8.52 +0.44 22 0 67 0
29JUN26 57.50 C 0.00 0.00 0.00 6.57 +0.45 24 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.38 +0.14 20 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.92 +0.13 21 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.89 +0.10 21 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 1.17 +0.12 22 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.66 +0.09 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 +0.06 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 23 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 23.35 +0.33 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.60 +0.58 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.56 +0.53 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.37 +0.01 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.48 +0.56 39 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.66 +0.31 41 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.41 -0.01 33 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 16.65 +0.20 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.41 +0.04 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.53 +0.44 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.61 +0.29 29 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.93 +0.15 21 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.63 +0.19 20 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 6.57 +0.35 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.64 +0.01 18 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 3.30 +0.13 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.29 +0.09 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.55 +0.06 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 1.09 +0.06 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.60 +0.29 41 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.56 +0.53 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.37 +0.01 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.48 +0.49 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.66 +0.31 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.41 -0.01 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.65 +0.20 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.41 +0.04 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.53 +0.44 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.61 +0.29 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.93 +0.15 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.66 +0.14 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.72 +0.06 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.11 +0.16 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.69 -0.02 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.69 -0.04 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.93 -0.06 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.40 -0.02 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.99 -0.01 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.67 -0.05 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.44 -0.04 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.41 -0.01 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.65 +0.20 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.41 +0.04 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.53 +0.44 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.61 +0.29 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.93 -0.03 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.74 +0.18 15 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.25 +0.16 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.75 +0.14 17 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 4.36 +0.12 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.35 +0.11 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.53 +0.09 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.88 +0.07 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.38 +0.05 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 +0.05 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 +0.03 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.53 +0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
TOTAL CALL 100 4,645 +8
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 175 0
30MAR26 60.00 P 0.47 0.47 0.46 0.37 -0.06 25 17 335 +15
30MAR26 62.50 P 1.34 1.34 1.34 1.18 -0.12 25 1 258 +1
30MAR26 65.00 P 3.26 3.26 3.26 2.69 -0.21 26 15 47 +15
30MAR26 67.50 P 0.00 0.00 0.00 4.78 -0.26 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.01 -0.25 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.50 -0.25 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.36 +0.11 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.94 +0.19 69 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.00 -0.25 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.60 -0.25 66 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.44 +0.09 91 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 159 0
29APR26 57.50 P 0.00 0.00 0.00 0.37 +0.01 23 0 197 0
29APR26 60.00 P 0.00 0.00 0.00 0.89 -0.01 23 0 213 0
29APR26 62.50 P 1.97 1.97 1.97 1.92 +0.01 24 1 94 0
29APR26 65.00 P 3.66 3.66 3.66 3.36 -0.09 25 15 55 +15
29APR26 67.50 P 0.00 0.00 0.00 5.22 -0.15 26 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.08 -0.31 20 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.51 -0.44 22 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.36 +0.11 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.94 +0.09 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.23 -0.12 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.60 -0.25 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.44 +0.09 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 0.00 23 0 58 0
28MAY26 55.00 P 0.00 0.00 0.00 0.50 -0.01 23 3 78 +1
28MAY26 57.50 P 0.00 0.00 0.00 1.06 -0.02 23 3 116 +3
28MAY26 60.00 P 0.00 0.00 0.00 2.04 +0.02 23 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 3.39 -0.04 24 0 141 0
28MAY26 65.00 P 5.26 5.41 5.26 5.08 -0.13 24 66 317 +66
28MAY26 67.50 P 0.00 0.00 0.00 7.08 -0.16 25 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.30 -0.19 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.66 -0.22 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.66 -0.70 20 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.87 -0.67 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.30 -0.88 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.76 -0.54 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.67 -0.25 35 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 28 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 25 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 22 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 0.00 22 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 0.00 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 0.00 22 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.30 +0.01 21 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.66 0.00 21 0 62 0
29JUN26 57.50 P 0.00 0.00 0.00 1.28 -0.01 21 0 82 0
29JUN26 60.00 P 0.00 0.00 0.00 2.26 0.00 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.65 0.00 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.32 -0.07 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.26 -0.11 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.30 -0.30 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.66 -0.22 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.17 -0.19 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.66 +0.02 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.18 0.00 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.90 -0.62 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.67 -0.31 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 0.00 20 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 0.00 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 0.00 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.06 +0.01 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.79 -0.05 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 2.82 -0.11 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.13 -0.13 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.73 0.00 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.58 +0.07 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.57 -0.03 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.80 -0.33 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.17 -0.19 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.66 -0.30 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.18 0.00 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.24 -0.28 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.73 -0.25 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 -0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.05 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.05 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.70 -0.07 18 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.22 -0.08 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 1.98 -0.09 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.01 -0.17 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.30 -0.24 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.86 -0.31 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.69 -0.20 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.73 -0.10 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.94 -0.19 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.17 -0.19 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.66 -0.30 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.18 0.00 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.37 -0.15 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.80 -0.18 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 0.00 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.39 -0.03 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 -0.03 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.89 -0.04 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.47 -0.04 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.31 +0.02 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.40 +0.06 18 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.69 0.00 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.22 -0.15 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.98 -0.18 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.95 -0.20 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.10 -0.21 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.39 -0.21 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.78 -0.22 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.25 +0.07 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.73 +0.03 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.11 +0.13 26 0 0 0
TOTAL PUT 121 4,545 +116
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$ 25.24
30MAR26 15.50 C 0.00 0.00 0.00 9.76 -0.02 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.25 -0.03 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.76 -0.02 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.25 -0.03 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.74 -0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.25 -0.04 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.75 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.27 -0.02 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.77 -0.02 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.27 -0.02 39 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.27 -0.15 30 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.32 +0.04 38 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.38 +0.03 34 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.53 +0.01 32 0 31 0
30MAR26 25.00 C 0.97 0.97 0.97 0.86 -0.01 31 3 82 -3
30MAR26 26.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 151 0
30MAR26 27.00 C 0.25 0.25 0.17 0.18 -0.01 31 36 225 +35
30MAR26 28.00 C 0.09 0.09 0.06 0.06 -0.01 30 17 178 +7
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 33 0 682 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,089 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.30 -0.24 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.83 +0.04 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.35 +0.06 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.85 -0.16 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.36 -0.15 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.49 +0.07 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.34 -0.12 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.67 -0.03 32 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 1.92 +0.02 31 0 31 0
29APR26 25.00 C 0.00 0.00 0.00 1.28 +0.02 30 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 0.81 0.00 29 0 210 0
29APR26 27.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 211 0
29APR26 28.00 C 0.24 0.24 0.24 0.28 -0.01 29 6 71 -6
29APR26 29.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 56 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 0.00 29 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 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 7.36 -0.18 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.86 +0.02 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.38 +0.04 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.89 -0.12 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.43 -0.15 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.50 +0.02 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.66 +0.06 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.84 -0.08 30 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 2.18 +0.01 30 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 1.56 +0.01 29 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 1.09 0.00 29 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.73 -0.01 28 0 28 0
28MAY26 28.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
28MAY26 31.00 C 0.13 0.13 0.13 0.11 -0.01 28 10 33 +10
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 0.04 -0.01 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.87 +0.09 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.38 +0.04 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.87 +0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.40 -0.14 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.92 +0.04 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.45 +0.09 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.98 -0.03 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.53 -0.10 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.62 -0.06 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.76 +0.10 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.95 -0.04 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.25 -0.03 28 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 1.66 -0.03 27 0 6 0
29JUN26 26.00 C 1.35 1.35 1.29 1.19 -0.03 27 10 272 +10
29JUN26 27.00 C 0.00 0.00 0.00 0.82 -0.03 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.90 +0.02 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.47 -0.07 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.99 +0.04 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.50 +0.02 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.07 +0.06 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.61 -0.02 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.77 +0.05 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.01 +0.05 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.30 +0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.68 -0.02 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.15 -0.02 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.70 -0.02 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.34 -0.01 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.04 -0.01 29 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 -0.01 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 -0.01 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 0.00 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 0.00 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 0.00 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -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 7.92 +0.04 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.48 -0.06 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.05 +0.09 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.55 +0.04 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.11 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.70 +0.07 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.93 +0.17 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 +0.03 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.55 -0.11 29 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.98 +0.03 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.54 +0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.11 +0.01 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 +0.01 29 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.46 0.00 29 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.22 +0.01 29 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 1.01 0.00 29 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 -0.02 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 -0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.63 +0.09 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.19 +0.10 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.66 -0.01 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.25 +0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.95 +0.15 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.20 +0.16 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.49 +0.07 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.92 +0.10 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.39 +0.08 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.93 +0.03 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.50 +0.01 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.16 -0.01 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.58 0.00 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.35 -0.01 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
TOTAL CALL 82 6,275 +53
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 78 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 1,320 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 237 0
30MAR26 25.00 P 0.45 0.45 0.45 0.60 -0.02 31 1 201 +1
30MAR26 26.00 P 0.92 0.92 0.92 1.13 -0.02 30 15 238 +13
30MAR26 27.00 P 0.00 0.00 0.00 1.88 -0.04 29 0 156 0
30MAR26 28.00 P 0.00 0.00 0.00 2.80 -0.07 31 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 3.77 -0.04 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.77 -0.06 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.80 -0.03 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.79 -0.15 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.79 -0.04 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.79 -0.03 69 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.98 +0.18 102 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.80 -0.08 82 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.80 +0.06 87 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 34 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 21.00 P 0.09 0.09 0.09 0.05 0.00 30 1 27 +1
29APR26 22.00 P 0.00 0.00 0.00 0.13 0.00 30 0 137 0
29APR26 23.00 P 0.26 0.26 0.26 0.29 0.00 30 9 140 0
29APR26 24.00 P 0.52 0.52 0.52 0.56 0.00 30 1 114 0
29APR26 25.00 P 0.89 0.89 0.89 0.94 -0.04 29 6 174 -6
29APR26 26.00 P 1.42 1.42 1.42 1.49 -0.02 29 10 169 0
29APR26 27.00 P 0.00 0.00 0.00 2.15 -0.02 29 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 2.94 -0.02 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 3.82 -0.07 27 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.79 -0.04 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.94 +0.10 45 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.81 -0.13 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.99 +0.14 57 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.99 +0.13 62 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.98 +0.18 65 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.80 -0.08 55 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.80 -0.04 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 26 0
28MAY26 24.00 P 0.00 0.00 0.00 0.77 -0.01 29 0 49 0
28MAY26 25.00 P 0.00 0.00 0.00 1.17 -0.03 29 0 121 0
28MAY26 26.00 P 0.00 0.00 0.00 1.69 -0.02 28 0 272 0
28MAY26 27.00 P 0.00 0.00 0.00 2.35 -0.02 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.03 -0.13 26 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.05 +0.16 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.87 -0.05 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.94 +0.08 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.81 -0.13 34 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.99 +0.14 47 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.99 +0.13 50 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.98 +0.14 53 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.80 -0.08 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.80 -0.04 48 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 0.01 -0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 0.00 27 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.02 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.73 -0.01 26 0 33 0
29JUN26 24.00 P 0.00 0.00 0.00 1.14 -0.01 26 0 18 0
29JUN26 25.00 P 1.49 1.49 1.48 1.64 -0.01 25 5 49 0
29JUN26 26.00 P 0.00 0.00 0.00 2.26 0.00 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 2.96 0.00 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 3.73 0.00 23 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.56 +0.01 20 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.44 +0.02 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.27 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.21 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.16 +0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.11 +0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.07 +0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.03 +0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 0.00 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 0.00 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 0.00 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 0.00 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 0.00 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 -0.01 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 -0.02 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.31 -0.03 28 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.75 -0.03 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 2.27 -0.03 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.86 -0.01 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.55 +0.01 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.26 -0.04 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.02 -0.06 27 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 5.84 -0.07 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.68 -0.08 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.60 -0.06 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.51 -0.04 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.44 -0.06 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.37 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.34 -0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.28 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 0.00 29 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 0.00 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 0.00 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.01 29 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 0.00 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 -0.02 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 -0.03 29 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.19 -0.03 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.71 -0.04 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.30 -0.04 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.95 -0.02 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.66 -0.06 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.44 -0.06 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.22 -0.05 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.03 -0.10 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.89 -0.03 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.73 -0.08 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.67 -0.01 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.56 -0.02 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.51 -0.06 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.40 -0.11 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 0.00 29 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 0.00 29 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.01 29 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.78 0.00 29 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 -0.01 29 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.57 -0.01 29 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 1.99 -0.02 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.46 -0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.99 -0.03 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.58 -0.03 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.22 -0.01 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.91 +0.04 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.64 -0.05 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.29 -0.18 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.19 -0.10 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.01 -0.14 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.81 -0.19 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.68 -0.09 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.62 -0.11 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.58 -0.03 27 0 0 0
TOTAL PUT 48 5,683 +9
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$ 411.40
13MAR26 290.00 C 0.00 0.00 0.00 121.44 -5.18 0 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 116.44 -7.72 0 0 0 0
13MAR26 300.00 C 0.00 0.00 0.00 111.44 -5.18 0 0 0 0
13MAR26 310.00 C 0.00 0.00 0.00 101.44 -5.18 0 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 91.45 -5.17 105 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 81.45 -5.17 90 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 71.45 -5.17 76 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 61.46 -5.61 74 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 51.47 -6.85 66 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 41.50 -5.13 59 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 31.57 -5.06 52 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 21.80 -4.83 46 0 0 0
13MAR26 400.00 C 13.00 13.00 10.40 12.49 -4.23 39 3 1 0
13MAR26 410.00 C 6.98 6.98 3.68 4.56 -2.98 31 44 111 +34
13MAR26 420.00 C 1.85 2.80 0.95 1.50 -0.01 37 546 3,306 +11
13MAR26 430.00 C 0.46 0.46 0.16 0.48 +0.02 42 132 1,411 -26
13MAR26 440.00 C 0.07 0.07 0.07 0.17 -0.04 47 1 801 0
13MAR26 450.00 C 0.00 0.00 0.00 0.06 -0.06 52 0 154 0
13MAR26 460.00 C 0.01 0.01 0.01 0.03 -0.05 58 120 125 +120
13MAR26 470.00 C 0.01 0.01 0.01 0.01 -0.05 61 30 30 +30
13MAR26 480.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 116.62 -7.54 75 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 111.63 -4.99 73 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 101.65 -4.97 68 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 91.69 -4.93 65 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 81.73 -4.89 60 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 71.80 -4.82 56 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 61.90 -5.17 52 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 52.07 -6.25 48 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 43.60 -3.03 56 0 0 0
20MAR26 380.00 C 0.00 0.00 0.00 32.79 -3.84 39 0 0 0
20MAR26 390.00 C 0.00 0.00 0.00 22.88 -3.75 30 0 0 0
20MAR26 400.00 C 0.00 0.00 0.00 14.60 -2.14 28 0 2 0
20MAR26 410.00 C 7.45 7.45 7.45 7.53 -0.71 25 30 150 -30
20MAR26 420.00 C 4.74 5.20 3.30 3.80 +0.11 27 1,018 1,398 +138
20MAR26 430.00 C 2.50 2.50 1.57 1.69 -0.37 28 178 206 +29
20MAR26 440.00 C 0.77 0.77 0.75 0.71 -0.50 29 16 84 +16
20MAR26 450.00 C 0.40 0.40 0.40 0.30 -0.46 31 15 65 +15
20MAR26 460.00 C 0.15 0.15 0.15 0.12 -0.38 32 56 56 +56
20MAR26 470.00 C 0.00 0.00 0.00 0.05 -0.30 34 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.02 -0.23 35 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.01 -0.18 36 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.01 -0.15 40 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.01 -0.12 44 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.01 -0.10 48 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.01 -0.09 51 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 196.69 -4.93 77 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 191.70 -4.92 80 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 186.70 -4.92 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 181.71 -4.91 69 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 176.72 -4.90 72 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 171.72 -4.90 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 166.73 -4.89 61 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 161.74 -4.88 64 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 156.74 -4.88 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 151.75 -4.87 54 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 146.76 -4.86 57 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 141.76 -4.86 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 136.77 -4.85 47 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 131.78 -4.84 50 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 126.79 -4.83 50 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 121.80 -4.82 49 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 116.81 -7.35 48 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 111.82 -4.80 47 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 101.85 -4.77 45 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 91.89 -4.73 43 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 81.95 -4.67 41 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 72.05 -4.57 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 62.22 -4.85 37 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 52.07 -6.25 28 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 43.60 -3.03 37 0 60 0
30MAR26 380.00 C 0.00 0.00 0.00 33.84 -2.79 31 0 45 0
30MAR26 390.00 C 25.65 25.65 25.65 24.46 -2.21 27 9 342 +9
30MAR26 400.00 C 16.39 18.00 16.00 16.91 -0.61 26 272 2,014 -108
30MAR26 410.00 C 12.96 13.80 9.82 10.51 +0.16 25 195 5,256 +35
30MAR26 420.00 C 7.00 7.84 5.73 6.43 +0.57 26 95 6,846 -30
30MAR26 430.00 C 4.30 5.00 3.05 3.72 +0.05 26 255 5,231 +50
30MAR26 440.00 C 2.35 2.58 1.60 2.05 -0.23 27 489 4,899 +65
30MAR26 450.00 C 1.13 1.14 0.92 1.08 -0.38 28 275 6,564 +28
30MAR26 460.00 C 0.63 0.63 0.57 0.58 -0.36 29 166 7,098 0
30MAR26 470.00 C 0.37 0.37 0.37 0.29 -0.33 29 10 3,964 0
30MAR26 480.00 C 0.00 0.00 0.00 0.14 -0.28 30 0 3,083 0
30MAR26 490.00 C 0.00 0.00 0.00 0.07 -0.22 30 0 2,499 0
30MAR26 500.00 C 0.00 0.00 0.00 0.04 -0.17 31 0 9,208 0
30MAR26 510.00 C 0.00 0.00 0.00 0.02 -0.15 32 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 -0.11 33 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 122.41 -4.21 30 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 117.43 -6.73 29 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 112.45 -4.17 28 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 102.50 -4.12 27 0 0 0
29APR26 320.00 C 91.99 91.99 91.99 92.58 -4.04 27 30 30 +30
29APR26 330.00 C 0.00 0.00 0.00 83.38 -3.24 35 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 73.05 -3.57 28 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 64.16 -2.91 31 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 54.06 -4.26 26 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 43.82 -2.81 21 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 35.77 -1.11 23 0 103 0
29APR26 390.00 C 0.00 0.00 0.00 29.60 +1.04 26 0 483 0
29APR26 400.00 C 22.00 22.10 22.00 22.25 +1.01 25 4 1,756 0
29APR26 410.00 C 18.00 18.00 16.30 16.50 +0.79 25 30 1,481 +14
29APR26 420.00 C 14.13 14.13 11.23 11.96 +0.69 25 631 3,479 +401
29APR26 430.00 C 8.73 9.09 8.15 8.50 +0.43 25 52 2,128 +18
29APR26 440.00 C 6.16 7.00 5.69 5.87 +0.23 25 175 2,389 -7
29APR26 450.00 C 3.78 4.50 3.78 3.95 +0.09 25 45 1,764 +14
29APR26 460.00 C 2.98 3.10 2.84 2.74 +0.01 26 197 1,571 +174
29APR26 470.00 C 2.03 2.03 2.03 1.75 -0.08 26 10 2,352 0
29APR26 480.00 C 1.62 1.62 1.56 1.09 -0.11 26 32 1,854 +2
29APR26 490.00 C 1.13 1.13 1.13 0.66 -0.12 26 30 1,287 0
29APR26 500.00 C 1.00 1.00 1.00 0.39 -0.12 26 3 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.23 -0.10 26 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.13 -0.08 26 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 301 0
29APR26 580.00 C 0.31 0.31 0.31 0.01 -0.02 29 60 788 +30
28MAY26 290.00 C 0.00 0.00 0.00 123.03 -3.59 27 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 118.07 -6.09 27 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 113.13 -3.49 27 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 103.27 -3.35 27 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 93.50 -3.12 27 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 83.85 -2.77 26 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.31 -3.31 16 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 64.16 -2.91 22 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 56.81 -1.51 27 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 48.33 +1.02 26 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 39.21 -0.22 24 0 1 0
28MAY26 390.00 C 34.74 34.75 34.74 32.37 -0.04 24 48 327 +48
28MAY26 400.00 C 27.35 27.45 26.35 26.53 +1.00 25 241 799 +12
28MAY26 410.00 C 21.50 21.63 20.70 21.26 +1.22 25 67 1,104 -3
28MAY26 420.00 C 16.29 17.12 16.29 16.47 +0.93 25 191 1,583 -63
28MAY26 430.00 C 12.46 12.75 12.46 12.77 +0.86 25 76 1,175 +1
28MAY26 440.00 C 10.61 10.61 9.33 9.75 +0.66 25 129 1,479 -51
28MAY26 450.00 C 7.46 7.50 7.26 7.34 +0.38 25 562 1,549 +438
28MAY26 460.00 C 5.84 6.11 5.68 5.64 +0.38 26 559 4,237 +534
28MAY26 470.00 C 4.50 4.60 4.41 4.23 +0.41 26 268 2,465 +260
28MAY26 480.00 C 3.49 3.52 3.49 3.06 +0.32 26 44 3,318 +30
28MAY26 490.00 C 2.83 2.83 2.70 2.19 +0.26 26 52 2,473 0
28MAY26 500.00 C 0.00 0.00 0.00 1.54 +0.21 26 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 1.08 +0.18 26 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.75 +0.12 26 0 340 0
28MAY26 530.00 C 0.00 0.00 0.00 0.51 +0.08 26 0 195 0
28MAY26 540.00 C 0.00 0.00 0.00 0.35 +0.08 27 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.24 +0.06 27 0 102 0
28MAY26 560.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 193.11 -3.51 34 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.15 -3.47 33 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 183.20 -3.42 35 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 178.24 -3.38 34 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 173.29 -3.33 34 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 167.16 -4.46 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.39 -3.23 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.45 -3.17 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.51 -3.11 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.58 -3.04 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.65 -2.97 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.74 -2.88 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 133.83 -2.79 31 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 129.53 -2.09 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 124.07 -2.55 31 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 119.22 -4.94 31 0 0 0
29JUN26 300.00 C 116.00 116.00 115.18 114.39 -2.23 31 110 110 +110
29JUN26 310.00 C 0.00 0.00 0.00 105.52 -1.10 34 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 93.50 -3.12 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 83.85 -2.77 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 78.23 +0.88 31 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 66.28 -0.79 23 0 90 0
29JUN26 360.00 C 0.00 0.00 0.00 59.63 +1.20 27 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 51.48 +0.96 26 0 640 0
29JUN26 380.00 C 0.00 0.00 0.00 43.78 +0.66 26 0 496 0
29JUN26 390.00 C 0.00 0.00 0.00 36.89 +1.17 25 0 477 0
29JUN26 400.00 C 31.28 31.50 30.33 30.50 +0.97 25 271 934 +135
29JUN26 410.00 C 25.51 25.86 24.55 24.95 +0.98 25 239 729 0
29JUN26 420.00 C 20.50 21.14 20.50 20.20 +0.61 25 90 5,889 -90
29JUN26 430.00 C 16.51 16.71 16.08 16.38 +0.71 25 96 1,417 -52
29JUN26 440.00 C 13.47 13.47 12.90 13.28 +0.60 25 90 918 0
29JUN26 450.00 C 10.85 10.85 10.85 10.59 +0.20 25 30 2,481 +30
29JUN26 460.00 C 8.90 8.90 8.90 8.35 -0.05 25 2 3,700 0
29JUN26 470.00 C 7.30 8.00 7.30 6.43 -0.31 25 11 1,774 0
29JUN26 480.00 C 5.77 5.77 5.60 4.90 -0.53 25 61 2,896 +30
29JUN26 490.00 C 4.64 4.64 4.64 3.70 -0.84 25 10 4,672 -10
29JUN26 500.00 C 3.69 3.70 3.69 2.76 -0.93 25 100 1,983 0
29JUN26 510.00 C 0.00 0.00 0.00 2.04 -0.98 25 0 599 0
29JUN26 520.00 C 0.00 0.00 0.00 1.50 -1.00 25 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 1.09 -0.90 25 0 3,236 0
29JUN26 540.00 C 0.00 0.00 0.00 0.78 -0.83 25 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 0.56 -0.74 25 0 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.40 -0.68 25 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.28 -0.62 25 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 0.20 -0.53 25 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.13 -0.49 25 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.09 -0.42 25 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 124.07 -2.55 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.22 -4.94 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.26 +1.64 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 105.52 -1.79 20 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 96.27 -1.51 21 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 86.38 -3.50 19 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 78.23 -0.97 22 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 70.35 -3.33 23 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 65.79 +1.61 27 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 58.31 +1.04 27 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 51.26 +0.58 26 0 19 0
29SEP26 390.00 C 0.00 0.00 0.00 44.64 -1.40 26 0 213 0
29SEP26 400.00 C 39.39 39.89 39.39 38.85 -0.21 26 81 427 -19
29SEP26 410.00 C 34.25 34.25 34.25 33.71 -0.05 26 25 1,617 -14
29SEP26 420.00 C 0.00 0.00 0.00 29.09 -0.11 26 0 3,675 0
29SEP26 430.00 C 0.00 0.00 0.00 25.10 -0.47 26 0 564 0
29SEP26 440.00 C 0.00 0.00 0.00 21.60 -0.83 26 0 2,481 0
29SEP26 450.00 C 0.00 0.00 0.00 18.60 -1.08 26 0 929 0
29SEP26 460.00 C 16.40 16.40 16.40 15.80 -1.43 26 30 207 +1
29SEP26 470.00 C 13.73 13.73 13.73 13.27 -1.86 26 1 1,496 0
29SEP26 480.00 C 0.00 0.00 0.00 11.16 -2.13 26 0 80 0
29SEP26 490.00 C 0.00 0.00 0.00 9.26 -2.40 26 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 7.74 -2.58 26 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 6.36 -2.63 26 0 525 0
29SEP26 520.00 C 0.00 0.00 0.00 5.28 -2.76 26 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 4.30 -2.81 26 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 3.55 -2.71 26 0 221 0
29SEP26 550.00 C 4.70 4.70 4.70 2.88 -2.93 26 10 248 -10
29SEP26 560.00 C 0.00 0.00 0.00 2.35 -2.83 26 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.90 -2.67 26 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 1.53 -2.63 26 0 489 0
29SEP26 590.00 C 0.00 0.00 0.00 1.21 -2.54 26 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.95 -2.40 26 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 126.72 -1.58 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.17 -1.99 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 118.26 -1.16 29 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 109.75 -0.98 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.82 -1.13 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 93.00 +1.14 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.76 -2.15 24 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 74.38 -2.43 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 70.43 +0.39 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 63.73 +0.15 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 57.15 -0.51 27 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 51.26 -0.65 27 0 32 0
30DEC26 400.00 C 0.00 0.00 0.00 46.10 -0.75 27 0 1,260 0
30DEC26 410.00 C 0.00 0.00 0.00 40.92 -0.93 26 0 2,548 0
30DEC26 420.00 C 0.00 0.00 0.00 36.55 -1.04 26 0 2,924 0
30DEC26 430.00 C 32.99 32.99 32.99 32.59 -0.76 27 11 687 +11
30DEC26 440.00 C 28.65 30.00 28.65 29.19 -0.77 27 8 710 0
30DEC26 450.00 C 26.60 28.00 26.60 26.00 -0.60 27 4 694 +4
30DEC26 460.00 C 0.00 0.00 0.00 22.72 -1.08 27 0 184 0
30DEC26 470.00 C 0.00 0.00 0.00 20.39 -0.73 27 0 43 0
30DEC26 480.00 C 0.00 0.00 0.00 18.18 -0.58 27 0 180 0
30DEC26 490.00 C 0.00 0.00 0.00 15.97 -0.73 27 0 81 0
30DEC26 500.00 C 14.60 14.60 14.60 14.17 -0.50 27 20 552 0
30DEC26 510.00 C 0.00 0.00 0.00 12.52 -0.61 27 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 10.94 -0.83 27 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 9.75 -0.66 27 0 232 0
30DEC26 540.00 C 0.00 0.00 0.00 8.56 -0.84 27 0 78 0
30DEC26 550.00 C 0.00 0.00 0.00 7.50 -0.56 28 0 56 0
30DEC26 560.00 C 0.00 0.00 0.00 6.67 -0.63 28 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 128.29 -3.46 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 124.02 -3.42 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 119.76 -3.52 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 111.48 -3.48 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 100.99 -2.90 24 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 95.91 -3.46 27 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 86.71 -5.41 25 0 42 0
30MAR27 350.00 C 0.00 0.00 0.00 81.73 -3.34 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 75.74 -0.39 27 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 69.18 -0.78 27 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 62.58 -1.69 26 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 57.26 -1.49 26 0 63 0
30MAR27 400.00 C 0.00 0.00 0.00 51.69 -2.11 26 0 880 0
30MAR27 410.00 C 47.71 47.82 47.71 47.37 -1.49 26 27 857 +27
30MAR27 420.00 C 0.00 0.00 0.00 42.97 -1.70 26 0 30 0
30MAR27 430.00 C 39.50 39.50 39.50 38.92 -1.56 26 1 65 0
30MAR27 440.00 C 35.45 35.45 35.45 35.28 -1.69 26 1 82 +1
30MAR27 450.00 C 0.00 0.00 0.00 31.99 -1.73 27 0 65 0
30MAR27 460.00 C 0.00 0.00 0.00 28.97 -1.58 27 0 62 0
30MAR27 470.00 C 26.00 26.00 26.00 26.26 -1.73 27 11 186 +11
30MAR27 480.00 C 24.50 24.57 24.50 23.83 -1.60 27 4 273 0
30MAR27 490.00 C 0.00 0.00 0.00 21.47 -1.60 27 0 385 0
30MAR27 500.00 C 19.80 19.85 19.80 19.56 -1.56 27 60 380 +60
30MAR27 510.00 C 0.00 0.00 0.00 17.70 -1.47 27 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 16.07 -1.30 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 14.62 -1.31 27 0 4 0
30MAR27 540.00 C 13.75 13.75 13.75 12.66 -1.83 27 2 11 +2
TOTAL CALL 8,897 223,394 +2,551
13MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 340.00 P 0.01 0.01 0.01 0.01 0.00 87 50 99 0
13MAR26 350.00 P 0.01 0.01 0.01 0.01 0.00 74 206 311 +185
13MAR26 360.00 P 0.01 0.01 0.01 0.02 -0.01 67 320 408 +320
13MAR26 370.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 245 0
13MAR26 380.00 P 0.15 0.15 0.10 0.11 -0.10 52 24 1,119 +2
13MAR26 390.00 P 0.36 0.36 0.25 0.33 -0.29 45 47 838 +6
13MAR26 400.00 P 0.90 1.20 0.80 1.02 -0.88 39 1,010 1,513 -371
13MAR26 410.00 P 2.86 3.93 2.71 3.35 -1.68 33 1,022 770 +79
13MAR26 420.00 P 0.00 0.00 0.00 10.17 -1.15 38 0 140 0
13MAR26 430.00 P 18.03 18.27 17.96 19.46 -1.45 50 87 263 -53
13MAR26 440.00 P 0.00 0.00 0.00 28.74 -1.34 48 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 39.80 -1.39 91 0 30 0
13MAR26 460.00 P 0.00 0.00 0.00 48.61 -1.85 59 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 58.60 +0.45 0 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 68.60 -0.36 0 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 80.52 -1.44 167 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 90.52 +1.30 181 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 100.52 -2.38 194 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 110.52 +2.13 207 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 120.52 -1.44 220 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 130.51 -3.29 232 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.08 +0.07 65 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.13 +0.12 61 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.18 +0.17 56 0 5 0
20MAR26 350.00 P 0.00 0.00 0.00 0.27 +0.26 52 0 30 0
20MAR26 360.00 P 0.19 0.23 0.19 0.42 +0.38 47 37 42 +37
20MAR26 370.00 P 0.36 0.36 0.36 0.68 +0.54 43 10 32 0
20MAR26 380.00 P 0.67 0.75 0.67 1.12 +0.60 39 36 150 +26
20MAR26 390.00 P 1.36 1.65 1.36 1.88 +0.36 34 18 258 +16
20MAR26 400.00 P 3.29 3.66 3.00 3.50 -0.25 31 233 320 +57
20MAR26 410.00 P 6.50 6.99 6.06 6.31 -1.41 27 74 105 +69
20MAR26 420.00 P 0.00 0.00 0.00 12.60 -1.25 29 0 30 0
20MAR26 430.00 P 0.00 0.00 0.00 20.65 -1.81 32 0 30 0
20MAR26 440.00 P 0.00 0.00 0.00 30.01 -1.86 37 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 39.91 -1.80 45 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 48.62 -1.84 32 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 58.60 -1.51 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 68.60 -1.43 0 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 80.52 -1.44 80 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 90.52 -1.37 87 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 100.52 -2.38 93 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 110.52 -1.37 99 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 120.52 -1.44 105 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 130.52 - 111 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 89 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 86 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 83 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 74 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 71 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 +0.04 47 0 1,386 0
30MAR26 320.00 P 0.20 0.25 0.20 0.08 +0.06 44 11 1,092 +11
30MAR26 330.00 P 0.27 0.27 0.27 0.13 +0.09 42 12 1,153 -11
30MAR26 340.00 P 0.00 0.00 0.00 0.20 +0.10 39 0 1,783 0
30MAR26 350.00 P 0.00 0.00 0.00 0.36 +0.14 37 0 7,421 0
30MAR26 360.00 P 0.66 0.73 0.65 0.64 +0.16 35 24 9,749 -4
30MAR26 370.00 P 1.08 1.15 1.08 1.14 +0.15 33 51 4,194 -9
30MAR26 380.00 P 1.76 2.00 1.75 2.00 +0.04 32 259 6,355 +32
30MAR26 390.00 P 2.50 3.33 2.50 3.33 -0.30 30 657 5,250 +88
30MAR26 400.00 P 4.45 5.85 4.45 5.68 -0.62 28 627 13,105 +96
30MAR26 410.00 P 8.95 10.50 7.70 9.20 -1.10 27 591 8,253 -75
30MAR26 420.00 P 13.60 15.20 13.60 15.11 -0.79 27 19 6,465 +3
30MAR26 430.00 P 21.05 21.05 20.49 22.18 -1.72 28 299 5,788 -241
30MAR26 440.00 P 0.00 0.00 0.00 30.01 -1.86 26 0 2,112 0
30MAR26 450.00 P 0.00 0.00 0.00 40.21 -2.01 33 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 50.32 -1.70 39 0 1,148 0
30MAR26 470.00 P 0.00 0.00 0.00 60.41 +0.19 45 0 281 0
30MAR26 480.00 P 0.00 0.00 0.00 70.66 +0.63 52 0 214 -113
30MAR26 490.00 P 0.00 0.00 0.00 80.96 -1.00 59 0 44 -30
30MAR26 500.00 P 0.00 0.00 0.00 91.26 -1.07 65 0 102 -179
30MAR26 510.00 P 0.00 0.00 0.00 101.56 -1.34 72 0 0 -84
30MAR26 520.00 P 0.00 0.00 0.00 110.52 -1.37 70 0 75 -60
30MAR26 530.00 P 0.00 0.00 0.00 120.52 -1.44 74 0 67 -30
30MAR26 540.00 P 0.00 0.00 0.00 132.46 -1.34 90 0 15 -60
30MAR26 550.00 P 137.99 137.99 137.99 142.76 +0.43 96 30 35 -221
30MAR26 560.00 P 0.00 0.00 0.00 150.15 -2.18 83 0 30 -66
30MAR26 570.00 P 157.10 159.79 157.10 163.36 +1.03 108 80 25 -110
30MAR26 580.00 P 167.10 169.91 167.10 169.56 -1.96 84 140 255 -135
29APR26 290.00 P 0.30 0.30 0.30 0.01 0.00 31 5 75 +5
29APR26 295.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 216 0
29APR26 310.00 P 0.00 0.00 0.00 0.05 0.00 29 0 98 0
29APR26 320.00 P 0.73 0.83 0.73 0.08 -0.03 28 282 354 +281
29APR26 330.00 P 0.00 0.00 0.00 0.17 -0.07 27 0 265 0
29APR26 340.00 P 0.00 0.00 0.00 0.39 -0.09 27 0 655 0
29APR26 350.00 P 1.66 1.72 1.66 0.77 -0.17 27 25 889 0
29APR26 360.00 P 2.32 2.32 2.26 1.46 -0.25 27 40 1,565 +9
29APR26 370.00 P 3.26 3.30 3.26 2.60 -0.30 26 26 1,269 +25
29APR26 380.00 P 4.00 4.95 4.00 4.29 -0.41 26 43 1,787 -1
29APR26 390.00 P 6.14 7.45 6.14 6.79 -0.52 26 273 2,290 +237
29APR26 400.00 P 9.07 10.30 9.07 10.21 -0.57 26 202 3,470 +73
29APR26 410.00 P 13.76 14.72 13.30 14.53 -0.68 26 211 3,333 +101
29APR26 420.00 P 18.90 19.86 18.90 19.63 -1.18 25 32 1,719 -11
29APR26 430.00 P 25.25 25.25 25.01 25.32 -2.42 24 2 591 0
29APR26 440.00 P 0.00 0.00 0.00 34.45 -0.04 27 0 537 0
29APR26 450.00 P 0.00 0.00 0.00 40.27 -2.46 22 0 763 0
29APR26 460.00 P 0.00 0.00 0.00 51.70 -0.32 30 0 105 0
29APR26 470.00 P 0.00 0.00 0.00 60.41 -0.33 30 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 70.66 -1.71 34 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 81.00 -0.96 38 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 91.26 -1.07 42 0 191 0
29APR26 510.00 P 0.00 0.00 0.00 101.56 -1.34 46 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 111.22 -0.67 48 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 122.16 -0.48 54 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 132.46 -1.34 58 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 142.76 +0.43 62 0 0 -30
29APR26 560.00 P 0.00 0.00 0.00 153.06 +0.73 66 0 0 -30
29APR26 570.00 P 0.00 0.00 0.00 163.36 +1.03 69 0 0 -155
29APR26 580.00 P 0.00 0.00 0.00 173.05 +1.53 71 0 0 -130
28MAY26 290.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 295.00 P 0.67 0.67 0.67 0.05 -0.02 27 75 133 +75
28MAY26 300.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 0.34 -0.08 27 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 0.65 -0.12 27 0 1,135 0
28MAY26 340.00 P 2.26 2.26 2.24 1.17 -0.15 27 80 996 -50
28MAY26 350.00 P 2.96 3.10 2.96 1.99 -0.18 26 110 904 -50
28MAY26 360.00 P 3.86 4.00 3.71 3.19 -0.23 26 62 877 +28
28MAY26 370.00 P 4.99 5.65 4.99 4.89 -0.27 26 43 1,447 +43
28MAY26 380.00 P 7.70 7.70 7.70 7.20 -0.30 26 1 2,208 +1
28MAY26 390.00 P 9.72 10.30 9.60 10.12 -0.43 26 60 2,146 -30
28MAY26 400.00 P 12.80 13.50 12.70 13.46 -0.68 26 418 2,903 +280
28MAY26 410.00 P 17.12 18.50 17.01 18.36 -0.32 26 336 1,669 -184
28MAY26 420.00 P 23.45 23.69 22.22 23.09 -1.16 25 3 1,675 0
28MAY26 430.00 P 28.81 29.06 28.51 29.46 -1.27 25 131 1,157 0
28MAY26 440.00 P 0.00 0.00 0.00 37.75 +0.55 27 0 30 0
28MAY26 450.00 P 0.00 0.00 0.00 45.56 +0.64 28 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 53.95 +0.76 29 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 62.81 +0.89 30 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 72.08 -1.07 31 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 81.67 -0.32 33 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 91.53 -0.80 35 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 101.56 -1.34 38 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 111.86 -0.03 41 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 122.16 -0.48 44 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 132.46 -1.34 48 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 142.76 +0.43 51 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 153.06 +0.17 54 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 163.36 +1.03 56 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 173.05 +1.53 58 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.60 -1.25 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.60 -1.25 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 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 0.02 +0.01 34 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 326 0
29JUN26 255.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.12 +0.05 32 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.16 +0.07 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.21 +0.09 32 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.27 +0.10 32 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.35 +0.13 31 0 311 0
29JUN26 290.00 P 0.00 0.00 0.00 0.43 +0.13 31 0 378 0
29JUN26 295.00 P 0.00 0.00 0.00 0.55 +0.17 31 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.68 +0.17 31 0 236 0
29JUN26 310.00 P 0.00 0.00 0.00 1.04 +0.22 30 0 317 0
29JUN26 320.00 P 2.02 2.10 2.02 1.54 +0.26 30 6 574 0
29JUN26 330.00 P 2.75 2.75 2.75 2.22 +0.30 29 30 2,527 0
29JUN26 340.00 P 0.00 0.00 0.00 3.12 +0.28 29 10 2,106 -8
29JUN26 350.00 P 4.38 4.38 4.30 4.36 +0.27 28 9 4,783 0
29JUN26 360.00 P 5.70 5.70 5.70 5.93 +0.19 28 15 5,665 0
29JUN26 370.00 P 7.30 7.51 7.30 7.92 +0.08 27 5 3,526 +1
29JUN26 380.00 P 10.00 10.30 10.00 10.28 +0.10 27 14 2,788 0
29JUN26 390.00 P 12.60 12.95 12.60 13.00 -0.39 26 2 3,096 +2
29JUN26 400.00 P 16.56 16.56 16.43 16.40 -0.74 25 22 4,237 +22
29JUN26 410.00 P 20.08 21.22 20.08 20.76 -0.96 25 301 1,475 +224
29JUN26 420.00 P 25.30 25.64 25.07 26.02 -0.48 25 121 5,118 -121
29JUN26 430.00 P 31.14 32.07 31.11 32.27 -1.47 25 140 1,222 -2
29JUN26 440.00 P 38.05 38.65 37.67 38.31 -1.80 24 270 704 +230
29JUN26 450.00 P 0.00 0.00 0.00 47.61 -0.08 27 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 53.95 -1.77 25 0 1,036 0
29JUN26 470.00 P 0.00 0.00 0.00 64.15 -0.08 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 73.10 -2.09 29 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 82.38 -2.13 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 91.96 -2.11 32 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 101.84 -1.06 34 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 111.91 -0.60 36 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 122.16 -0.48 39 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 132.46 -1.34 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 142.76 +0.43 44 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 153.06 +0.11 46 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 163.36 +1.02 49 0 254 -15
29JUN26 580.00 P 0.00 0.00 0.00 173.05 +1.53 50 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 178.60 -3.51 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 188.60 -1.27 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.21 -0.22 27 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 1.48 -0.27 27 0 145 0
29SEP26 300.00 P 3.50 3.50 3.50 1.83 -0.26 27 2 350 +2
29SEP26 310.00 P 4.22 4.22 4.22 2.66 -0.26 27 2 331 +1
29SEP26 320.00 P 5.25 5.25 5.25 3.73 -0.22 27 60 1,421 +40
29SEP26 330.00 P 6.40 6.40 6.40 5.14 -0.17 27 2 978 +2
29SEP26 340.00 P 0.00 0.00 0.00 6.96 -0.04 27 0 1,171 0
29SEP26 350.00 P 9.75 9.75 9.75 9.14 +0.16 27 15 2,274 +15
29SEP26 360.00 P 11.98 11.98 11.98 11.67 +0.28 27 6 2,523 +6
29SEP26 370.00 P 0.00 0.00 0.00 14.69 +0.41 26 8 3,207 0
29SEP26 380.00 P 17.80 17.80 17.80 17.71 +0.21 26 9 1,244 -9
29SEP26 390.00 P 21.50 21.50 21.50 21.39 +0.07 26 1 2,122 +1
29SEP26 400.00 P 25.80 26.50 25.80 26.21 +0.59 26 19 2,777 -1
29SEP26 410.00 P 30.13 30.13 30.13 30.57 +0.30 25 1 1,956 0
29SEP26 420.00 P 0.00 0.00 0.00 36.21 +0.52 25 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 42.41 +0.26 25 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 48.87 -0.24 25 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 56.22 -0.31 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 63.66 -0.62 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 68.82 -3.61 24 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 76.53 -0.96 23 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 84.71 -1.90 23 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 93.69 -1.19 23 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 106.15 +1.67 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 111.91 -3.94 24 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.70 -0.99 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 133.65 -1.22 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 144.72 -1.08 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 154.40 +0.61 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 164.17 +0.87 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.04 +1.17 37 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 182.11 -0.76 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 189.05 -3.27 29 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 3.09 +0.77 28 0 286 0
30DEC26 295.00 P 0.00 0.00 0.00 3.60 +0.84 28 0 186 0
30DEC26 300.00 P 0.00 0.00 0.00 4.11 +0.93 28 0 324 0
30DEC26 310.00 P 0.00 0.00 0.00 5.50 +1.06 27 0 247 0
30DEC26 320.00 P 0.00 0.00 0.00 7.10 +1.20 27 0 744 0
30DEC26 330.00 P 9.38 9.38 9.38 9.01 +1.25 27 58 696 0
30DEC26 340.00 P 0.00 0.00 0.00 11.35 +1.50 27 0 281 0
30DEC26 350.00 P 0.00 0.00 0.00 13.07 +0.63 26 0 744 0
30DEC26 360.00 P 16.30 16.38 16.30 16.51 +1.12 27 35 589 +30
30DEC26 370.00 P 0.00 0.00 0.00 19.50 +0.81 26 0 792 0
30DEC26 380.00 P 0.00 0.00 0.00 22.94 +0.36 26 0 588 0
30DEC26 390.00 P 0.00 0.00 0.00 26.94 +0.27 26 0 843 0
30DEC26 400.00 P 31.00 32.00 31.00 31.57 +0.08 26 5 1,608 +3
30DEC26 410.00 P 0.00 0.00 0.00 36.28 -0.16 25 0 2,272 0
30DEC26 420.00 P 41.35 42.75 41.35 42.49 +0.35 26 2 2,273 +2
30DEC26 430.00 P 0.00 0.00 0.00 48.19 +0.25 26 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 54.64 +0.04 26 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 61.17 -0.20 26 0 673 0
30DEC26 460.00 P 68.72 68.72 68.72 68.78 +0.06 26 1 110 +1
30DEC26 470.00 P 0.00 0.00 0.00 78.08 +1.83 28 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 83.23 +0.10 26 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 93.94 +1.58 28 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 97.42 -3.29 24 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 111.15 +1.66 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 119.35 +0.98 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.74 +2.26 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.95 -0.86 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 144.72 -1.08 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 154.40 +0.61 29 0 0 0
30MAR27 290.00 P 7.30 7.30 7.30 4.73 +0.67 27 10 22 -2
30MAR27 295.00 P 6.80 7.30 6.80 5.45 +0.93 27 2 7 +2
30MAR27 300.00 P 0.00 0.00 0.00 6.18 +0.95 27 0 42 0
30MAR27 310.00 P 0.00 0.00 0.00 7.87 +1.00 27 0 3 0
30MAR27 320.00 P 0.00 0.00 0.00 9.83 +1.00 27 0 11 0
30MAR27 330.00 P 0.00 0.00 0.00 12.20 +1.25 27 0 6 0
30MAR27 340.00 P 0.00 0.00 0.00 14.77 +1.22 27 0 3 0
30MAR27 350.00 P 18.40 18.40 18.40 17.87 +1.48 27 2 31 0
30MAR27 360.00 P 21.55 21.55 21.55 21.14 +1.45 27 1 19 +1
30MAR27 370.00 P 0.00 0.00 0.00 24.92 +1.64 27 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 28.70 +1.34 27 0 17 0
30MAR27 390.00 P 0.00 0.00 0.00 32.88 +1.20 27 0 60 0
30MAR27 400.00 P 37.25 38.30 37.25 37.36 +0.79 27 2 850 0
30MAR27 410.00 P 42.00 42.00 42.00 42.49 +0.92 27 1 936 +1
30MAR27 420.00 P 0.00 0.00 0.00 48.14 +0.85 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 53.79 +0.71 27 0 0 0
30MAR27 440.00 P 59.85 59.85 59.85 60.79 +1.16 27 2 2 +2
30MAR27 450.00 P 0.00 0.00 0.00 67.32 +0.87 27 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 74.60 +1.15 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 82.06 +3.41 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 89.93 +3.86 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 97.68 +3.92 28 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 102.46 +0.66 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 115.30 +2.07 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.32 +1.95 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 132.61 +1.89 30 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 137.31 +0.50 27 0 0 0
TOTAL PUT 9,625 218,861 +92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.34
30MAR26 15.50 C 0.00 0.00 0.00 12.86 -0.18 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.35 -0.17 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.86 -0.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.34 -0.19 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.84 -0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.36 -0.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.86 -0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.37 -0.15 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.85 -0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.34 -0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.37 -0.18 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.34 -0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.34 -0.19 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.41 -0.15 32 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.47 -0.14 30 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 1.57 -0.15 26 0 62 0
30MAR26 28.00 C 0.00 0.00 0.00 0.85 -0.15 25 0 91 0
30MAR26 29.00 C 0.00 0.00 0.00 0.41 -0.10 25 0 165 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 151 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.38 -0.21 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.87 -0.22 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.40 -0.19 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.43 -0.18 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.41 -0.21 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.44 -0.21 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.53 -0.20 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.64 -0.19 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.86 -0.16 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.23 -0.13 24 0 270 0
29APR26 29.00 C 0.00 0.00 0.00 0.74 -0.09 23 0 40 0
29APR26 30.00 C 0.00 0.00 0.00 0.45 -0.04 24 0 237 0
29APR26 31.00 C 0.00 0.00 0.00 0.23 -0.05 24 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 90 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.93 -0.19 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.45 -0.18 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.43 -0.21 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.47 -0.20 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.50 -0.20 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.56 -0.19 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.62 -0.22 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.77 -0.18 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.05 -0.16 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.42 -0.13 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.92 -0.11 23 0 131 0
28MAY26 30.00 C 0.00 0.00 0.00 0.58 -0.08 23 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.35 -0.05 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.38 -0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.87 -0.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.44 -0.17 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.93 -0.18 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.42 -0.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.91 -0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.40 -0.22 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.98 -0.14 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.45 -0.20 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.44 -0.22 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.48 -0.20 28 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.51 -0.20 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.58 -0.17 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.66 -0.19 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.83 -0.19 24 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.12 -0.14 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.50 -0.12 23 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 1.03 -0.09 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.68 -0.06 23 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.93 -0.25 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.42 -0.24 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.91 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.42 -0.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.98 -0.17 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.45 -0.21 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.45 -0.23 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.49 -0.26 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.57 -0.22 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.69 -0.14 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.84 -0.19 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.11 -0.12 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.52 -0.10 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.02 -0.08 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.60 -0.07 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.25 -0.06 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.97 -0.05 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.01 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 9.42 -0.22 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.98 -0.19 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.45 -0.21 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.45 -0.23 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.52 -0.24 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.57 -0.32 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.70 -0.40 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.00 -0.15 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.37 -0.14 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.83 -0.12 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 -0.11 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.93 -0.10 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 -0.10 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.28 -0.08 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.03 -0.07 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.06 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.98 -0.23 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.47 -0.25 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.53 -0.21 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.57 -0.19 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.72 -0.21 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.95 -0.18 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.30 -0.14 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.71 -0.14 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.19 -0.12 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.71 -0.11 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.29 -0.10 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.62 -0.07 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.34 -0.07 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 -0.07 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.06 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
TOTAL CALL 0 3,840 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 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 64 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 26 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 26 0 81 0
30MAR26 27.00 P 0.17 0.17 0.17 0.18 +0.01 25 24 160 +15
30MAR26 28.00 P 0.00 0.00 0.00 0.50 +0.04 26 0 128 0
30MAR26 29.00 P 0.00 0.00 0.00 1.05 +0.10 26 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.82 +0.12 27 0 55 0
30MAR26 31.00 P 0.00 0.00 0.00 2.69 +0.14 26 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.72 +0.19 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.68 +0.18 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.73 +0.23 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.69 +0.18 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.71 +0.20 60 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.71 +0.23 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.67 +0.16 61 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.71 +0.20 76 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 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 25 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 65 0
29APR26 27.00 P 0.00 0.00 0.00 0.44 +0.04 24 0 205 0
29APR26 28.00 P 0.00 0.00 0.00 0.80 +0.06 24 0 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.31 +0.11 23 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.01 +0.10 24 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 2.83 +0.11 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.77 +0.16 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.75 +0.18 31 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.73 +0.20 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.69 +0.17 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.71 +0.20 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.71 +0.21 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.72 +0.21 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.71 +0.20 51 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 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.53 +0.06 24 0 32 0
28MAY26 27.00 P 0.00 0.00 0.00 0.90 +0.08 24 0 226 0
28MAY26 28.00 P 0.00 0.00 0.00 1.36 +0.08 23 0 220 0
28MAY26 29.00 P 0.00 0.00 0.00 1.95 +0.11 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.69 +0.12 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.43 +0.06 20 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.45 +0.18 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.38 +0.18 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.36 +0.22 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.30 +0.17 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.30 +0.20 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.30 +0.23 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.28 +0.23 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.27 +0.21 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.67 +0.06 23 0 32 0
29JUN26 27.00 P 1.00 1.00 1.00 1.05 +0.07 23 30 30 +29
29JUN26 28.00 P 0.00 0.00 0.00 1.53 +0.07 23 0 144 0
29JUN26 29.00 P 0.00 0.00 0.00 2.12 +0.10 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.82 +0.11 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.66 +0.17 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.56 +0.20 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.42 +0.16 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.36 +0.16 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.36 +0.19 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.31 +0.19 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.30 +0.21 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.28 +0.19 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.28 +0.19 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.04 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.05 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.23 +0.07 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.67 +0.08 25 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.19 +0.10 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.79 +0.11 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.47 +0.13 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.21 +0.14 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.01 +0.15 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.86 +0.15 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 +0.17 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.69 +0.18 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.64 +0.18 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.62 +0.18 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.61 +0.18 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.61 +0.18 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.03 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.44 +0.04 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.06 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.41 +0.07 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 +0.08 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.65 +0.09 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.37 +0.10 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.15 +0.11 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.98 +0.13 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.85 +0.14 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.76 +0.15 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.69 +0.16 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.65 +0.16 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 +0.17 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.63 +0.18 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 +0.04 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.66 +0.05 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 +0.06 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.64 +0.08 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.22 +0.09 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.87 +0.10 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.57 +0.11 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.32 +0.12 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.13 +0.13 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.98 +0.15 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.85 +0.14 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.77 +0.15 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.71 +0.16 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.68 +0.17 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.66 +0.17 30 0 0 0
TOTAL PUT 54 2,823 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 133.00
13MAR26 100.00 C 0.00 0.00 0.00 33.41 -2.50 292 0 0 -219
13MAR26 102.50 C 0.00 0.00 0.00 30.91 -2.50 271 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 28.41 -2.50 251 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 25.91 -2.51 232 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 23.41 -2.51 213 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 20.91 -2.51 194 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 18.41 -2.51 175 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 15.91 -2.51 155 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 13.41 -2.51 136 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 10.87 -2.56 113 0 0 -14
13MAR26 125.00 C 0.00 0.00 0.00 8.16 -2.78 77 0 0 -543
13MAR26 127.50 C 7.38 7.38 7.38 5.82 -2.65 69 5 0 -613
13MAR26 130.00 C 6.06 6.06 4.45 3.41 -2.63 51 51 35 -1,010
13MAR26 132.50 C 2.50 2.95 0.89 1.26 -2.47 35 353 290 -242
13MAR26 135.00 C 0.85 1.10 0.22 0.54 -1.15 45 381 698 +158
13MAR26 137.50 C 0.35 0.35 0.08 0.28 -0.61 55 193 390 +51
13MAR26 140.00 C 0.08 0.12 0.07 0.17 -0.37 63 18 635 0
13MAR26 142.50 C 0.05 0.05 0.03 0.13 -0.25 73 8 418 -2
13MAR26 145.00 C 0.00 0.00 0.00 0.11 -0.19 82 0 185 0
13MAR26 147.50 C 0.00 0.00 0.00 0.10 -0.16 91 0 130 0
13MAR26 150.00 C 0.00 0.00 0.00 0.09 -0.15 99 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.08 -0.15 107 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.15 113 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.15 120 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.05 -0.15 124 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.04 -0.15 129 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.03 -0.15 132 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.02 -0.15 133 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.15 131 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.14 137 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.13 143 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.12 149 0 50 0
20MAR26 100.00 C 0.00 0.00 0.00 33.41 -2.67 171 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 30.91 -2.50 160 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 28.41 -3.08 149 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 26.27 -2.68 152 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 23.41 -2.98 127 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 21.12 -2.30 124 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 18.41 -2.51 105 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 15.91 -2.51 95 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 13.41 -2.51 84 0 0 0
20MAR26 122.50 C 0.00 0.00 0.00 10.87 -2.87 71 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 8.25 -2.69 57 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 5.82 -2.68 47 0 0 0
20MAR26 130.00 C 0.00 0.00 0.00 3.57 -2.61 39 10 13 +10
20MAR26 132.50 C 0.00 0.00 0.00 2.02 -2.11 38 0 8 0
20MAR26 135.00 C 1.81 1.81 1.18 1.18 -1.24 38 24 219 +2
20MAR26 137.50 C 1.08 1.08 0.77 0.65 -0.87 37 66 76 +7
20MAR26 140.00 C 0.60 0.60 0.42 0.32 -0.66 36 128 197 +126
20MAR26 142.50 C 0.34 0.34 0.24 0.15 -0.50 36 3 15 +1
20MAR26 145.00 C 0.17 0.22 0.17 0.11 -0.32 39 105 5 +5
20MAR26 147.50 C 0.15 0.15 0.15 0.10 -0.19 43 5 15 0
20MAR26 150.00 C 0.07 0.07 0.07 0.09 -0.15 47 5 15 +5
20MAR26 152.50 C 0.00 0.00 0.00 0.08 -0.15 50 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.15 53 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.15 56 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.05 -0.15 58 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.04 -0.15 60 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.03 -0.15 62 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 86.52 -2.39 370 0 0 -64
30MAR26 48.00 C 0.00 0.00 0.00 85.00 -2.91 0 0 0 -50
30MAR26 49.00 C 0.00 0.00 0.00 84.00 -2.91 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 83.49 -2.42 348 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 80.50 -2.91 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 79.34 -1.57 348 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.40 -1.22 349 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 73.81 -2.37 301 0 0 -30
30MAR26 62.50 C 0.00 0.00 0.00 71.30 -2.11 287 0 0 -60
30MAR26 65.00 C 0.00 0.00 0.00 68.85 -2.06 276 0 0 0
30MAR26 67.50 C 67.60 67.60 67.60 66.64 -2.01 274 25 0 -25
30MAR26 70.00 C 0.00 0.00 0.00 63.80 -2.11 250 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 61.38 -2.03 242 0 0 -164
30MAR26 75.00 C 0.00 0.00 0.00 58.42 -2.60 216 0 0 -238
30MAR26 77.50 C 0.00 0.00 0.00 56.57 -1.84 226 0 0 -185
30MAR26 80.00 C 54.80 55.00 54.80 53.79 -2.12 207 65 0 -231
30MAR26 82.50 C 0.00 0.00 0.00 51.38 -2.22 200 0 0 -224
30MAR26 85.00 C 0.00 0.00 0.00 48.81 -2.10 188 0 0 -421
30MAR26 87.50 C 46.90 46.90 46.90 45.99 -2.42 170 20 0 -1,055
30MAR26 90.00 C 0.00 0.00 0.00 43.01 -2.90 127 0 1 -1,440
30MAR26 92.50 C 0.00 0.00 0.00 40.92 -2.49 150 0 0 -1,522
30MAR26 95.00 C 0.00 0.00 0.00 38.48 -2.43 143 0 2 -891
30MAR26 97.50 C 0.00 0.00 0.00 35.98 -2.43 135 0 0 -1,781
30MAR26 100.00 C 34.40 34.40 34.40 33.41 -2.67 125 10 10 -3,681
30MAR26 102.50 C 0.00 0.00 0.00 30.91 -2.50 117 0 0 -1,664
30MAR26 105.00 C 0.00 0.00 0.00 28.67 -2.82 114 0 0 -1,847
30MAR26 107.50 C 0.00 0.00 0.00 26.27 -2.68 108 0 0 -1,922
30MAR26 110.00 C 24.00 24.00 23.30 23.47 -2.92 94 1,005 362 -3,863
30MAR26 112.50 C 20.80 20.90 20.80 21.12 -2.30 89 500 1 -5,758
30MAR26 115.00 C 0.00 0.00 0.00 18.50 -2.76 79 0 0 -2,934
30MAR26 117.50 C 0.00 0.00 0.00 15.97 -2.76 71 0 0 -2,519
30MAR26 120.00 C 14.87 15.10 13.47 13.41 -2.51 62 292 3 -8,201
30MAR26 122.50 C 12.80 12.80 12.80 10.87 -2.87 53 2 0 -928
30MAR26 125.00 C 8.50 8.50 8.48 8.28 -2.66 43 100 230 -3,122
30MAR26 127.50 C 7.85 7.85 5.97 5.93 -2.57 37 184 317 -1,383
30MAR26 130.00 C 5.17 5.40 4.03 4.05 -2.14 34 1,774 2,544 -1,177
30MAR26 132.50 C 3.70 3.78 2.84 2.73 -1.56 33 186 3,255 +39
30MAR26 135.00 C 2.69 2.69 1.98 1.89 -1.20 33 495 7,074 +285
30MAR26 137.50 C 1.80 1.87 1.39 1.27 -0.99 33 386 3,621 +126
30MAR26 140.00 C 1.21 1.25 0.96 0.84 -0.83 33 395 4,011 +75
30MAR26 142.50 C 0.87 0.87 0.66 0.54 -0.68 33 225 2,431 +209
30MAR26 145.00 C 0.58 0.58 0.46 0.34 -0.55 33 202 3,042 +163
30MAR26 147.50 C 0.41 0.41 0.36 0.21 -0.43 33 31 1,473 0
30MAR26 150.00 C 0.35 0.35 0.28 0.13 -0.33 34 180 7,548 +67
30MAR26 152.50 C 0.00 0.00 0.00 0.08 -0.26 34 0 1,609 0
30MAR26 155.00 C 0.20 0.20 0.17 0.07 -0.18 36 30 962 -12
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.15 38 0 823 0
30MAR26 160.00 C 0.09 0.18 0.08 0.05 -0.15 40 140 1,456 -40
30MAR26 162.50 C 0.08 0.08 0.08 0.04 -0.15 41 7 1,014 0
30MAR26 165.00 C 0.00 0.00 0.00 0.03 -0.15 42 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.02 -0.15 43 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.15 42 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.14 44 0 106 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.13 46 0 158 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.12 48 0 729 0
29APR26 92.50 C 0.00 0.00 0.00 40.92 -2.49 96 0 0 0
29APR26 95.00 C 40.19 40.19 40.19 38.48 -2.43 91 30 0 -30
29APR26 97.50 C 0.00 0.00 0.00 36.49 -1.92 91 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 33.41 -2.76 79 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 31.42 -1.99 80 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 28.67 -2.82 72 0 0 -153
29APR26 107.50 C 0.00 0.00 0.00 26.27 -2.68 68 0 0 -510
29APR26 110.00 C 0.00 0.00 0.00 23.47 -2.92 60 0 0 -30
29APR26 112.50 C 0.00 0.00 0.00 21.12 -2.65 56 0 0 -365
29APR26 115.00 C 19.00 19.00 19.00 18.50 -2.76 50 1 0 -61
29APR26 117.50 C 0.00 0.00 0.00 15.97 -2.76 45 0 0 -265
29APR26 120.00 C 0.00 0.00 0.00 13.42 -2.50 39 0 20 -401
29APR26 122.50 C 10.98 10.98 10.98 10.87 -2.87 34 2 2 -58
29APR26 125.00 C 0.00 0.00 0.00 9.04 -2.05 33 0 427 0
29APR26 127.50 C 7.77 7.77 7.77 7.44 -1.34 32 5 603 0
29APR26 130.00 C 6.69 6.69 6.04 6.11 -1.06 32 206 497 +130
29APR26 132.50 C 5.24 5.24 5.15 4.87 -0.99 31 65 1,546 +35
29APR26 135.00 C 4.31 4.38 3.85 3.85 -0.92 31 117 1,324 +29
29APR26 137.50 C 3.44 3.44 3.07 3.07 -0.77 31 17 697 0
29APR26 140.00 C 2.55 2.55 2.38 2.38 -0.77 31 167 1,072 +105
29APR26 142.50 C 1.92 1.92 1.92 1.85 -0.72 31 5 542 +5
29APR26 145.00 C 1.69 1.69 1.38 1.41 -0.68 31 60 973 +35
29APR26 147.50 C 1.31 1.31 1.07 1.08 -0.64 31 106 1,067 +74
29APR26 150.00 C 0.98 0.98 0.87 0.80 -0.59 31 4 987 +1
29APR26 152.50 C 0.73 0.73 0.66 0.59 -0.56 31 27 826 +12
29APR26 155.00 C 0.60 0.60 0.52 0.43 -0.51 31 68 386 +31
29APR26 157.50 C 0.51 0.51 0.50 0.31 -0.46 31 5 388 +4
29APR26 160.00 C 0.00 0.00 0.00 0.22 -0.41 31 0 543 0
29APR26 162.50 C 0.00 0.00 0.00 0.15 -0.37 31 0 1,291 0
29APR26 165.00 C 0.00 0.00 0.00 0.11 -0.32 31 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.08 -0.28 31 0 277 0
29APR26 170.00 C 0.00 0.00 0.00 0.05 -0.25 31 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.04 -0.21 31 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.03 -0.18 32 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.02 -0.16 31 0 204 0
28MAY26 90.00 C 0.00 0.00 0.00 43.01 -2.90 73 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 40.92 -2.49 75 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 38.48 -2.43 71 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 36.49 -1.92 72 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 33.41 -2.76 62 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 31.42 -2.18 63 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.67 -2.82 57 0 0 -60
28MAY26 107.50 C 0.00 0.00 0.00 26.27 -2.68 53 0 0 -70
28MAY26 110.00 C 0.00 0.00 0.00 23.70 -2.69 49 0 0 -70
28MAY26 112.50 C 0.00 0.00 0.00 21.12 -2.65 44 0 0 -10
28MAY26 115.00 C 0.00 0.00 0.00 18.50 -2.76 39 0 2 -1,517
28MAY26 117.50 C 0.00 0.00 0.00 15.97 -2.76 35 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 13.42 -2.53 31 0 381 0
28MAY26 122.50 C 0.00 0.00 0.00 12.25 -1.49 33 0 25 0
28MAY26 125.00 C 0.00 0.00 0.00 10.33 -1.51 31 0 262 0
28MAY26 127.50 C 0.00 0.00 0.00 8.87 -1.12 31 0 186 0
28MAY26 130.00 C 7.89 8.13 7.34 7.38 -1.27 30 55 218 +54
28MAY26 132.50 C 6.70 6.70 6.15 6.31 -1.10 30 855 1,241 +645
28MAY26 135.00 C 5.69 5.69 5.19 5.30 -1.06 30 603 1,021 +324
28MAY26 137.50 C 4.68 4.75 4.49 4.43 -0.97 30 3 232 +2
28MAY26 140.00 C 4.00 4.00 3.86 3.72 -0.84 30 3 1,327 +2
28MAY26 142.50 C 2.89 2.89 2.89 3.09 -0.80 30 5 2,224 0
28MAY26 145.00 C 2.67 2.67 2.51 2.53 -0.73 30 167 1,407 +1
28MAY26 147.50 C 2.18 2.18 2.18 2.09 -0.66 30 412 1,682 0
28MAY26 150.00 C 1.78 1.78 1.62 1.68 -0.62 30 327 1,152 +261
28MAY26 152.50 C 0.00 0.00 0.00 1.38 -0.54 31 0 290 0
28MAY26 155.00 C 1.16 1.16 1.06 1.10 -0.51 31 53 288 +3
28MAY26 157.50 C 0.91 0.91 0.91 0.93 -0.40 31 5 233 -5
28MAY26 160.00 C 0.76 0.76 0.76 0.75 -0.36 31 5 413 -5
28MAY26 162.50 C 0.00 0.00 0.00 0.59 -0.33 31 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.47 -0.30 31 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.36 -0.28 31 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.29 -0.23 31 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.22 -0.22 31 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.17 -0.19 31 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.13 -0.17 31 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 73.81 -2.37 126 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.50 -1.91 122 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.33 -1.58 120 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.64 -2.01 112 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 63.80 -2.11 104 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.38 -2.34 100 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.92 -2.10 96 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 56.57 -1.84 93 0 0 -4
29JUN26 80.00 C 0.00 0.00 0.00 53.79 -2.12 86 0 0 -6
29JUN26 82.50 C 0.00 0.00 0.00 51.38 -2.22 82 0 0 -111
29JUN26 85.00 C 0.00 0.00 0.00 48.88 -2.08 78 0 0 -63
29JUN26 87.50 C 0.00 0.00 0.00 45.99 -2.42 71 0 0 -390
29JUN26 90.00 C 0.00 0.00 0.00 43.01 -2.95 64 0 3 -166
29JUN26 92.50 C 0.00 0.00 0.00 41.33 -2.08 66 0 0 -132
29JUN26 95.00 C 0.00 0.00 0.00 38.86 -2.05 62 0 1 -203
29JUN26 97.50 C 0.00 0.00 0.00 36.49 -1.92 59 0 0 -418
29JUN26 100.00 C 34.95 34.95 34.95 33.41 -2.76 52 1 4 -901
29JUN26 102.50 C 0.00 0.00 0.00 31.42 -2.18 52 0 0 -487
29JUN26 105.00 C 0.00 0.00 0.00 28.67 -2.82 47 2,000 6 -2,999
29JUN26 107.50 C 0.00 0.00 0.00 26.27 -2.68 44 0 0 -911
29JUN26 110.00 C 0.00 0.00 0.00 23.70 -2.69 40 0 15 -5,351
29JUN26 112.50 C 20.92 20.92 20.82 21.12 -2.65 36 500 56 -5,170
29JUN26 115.00 C 0.00 0.00 0.00 18.85 -2.41 34 2,500 1,947 -2,500
29JUN26 117.50 C 17.70 17.70 17.10 16.94 -1.79 33 104 232 -4
29JUN26 120.00 C 15.53 15.53 14.80 15.11 -1.22 33 2 1,943 -1
29JUN26 122.50 C 0.00 0.00 0.00 13.19 -0.95 31 0 184 0
29JUN26 125.00 C 12.13 12.15 12.13 11.59 -0.97 31 47 6,212 -32
29JUN26 127.50 C 10.60 10.60 10.60 9.96 -1.15 29 2 356 0
29JUN26 130.00 C 9.20 9.20 8.62 8.53 -1.27 29 14 3,068 -10
29JUN26 132.50 C 7.42 7.42 7.42 7.43 -1.12 29 200 1,253 +200
29JUN26 135.00 C 0.00 0.00 0.00 6.35 -1.13 29 0 2,786 0
29JUN26 137.50 C 6.10 6.10 5.47 5.47 -1.01 29 4 732 +3
29JUN26 140.00 C 0.00 0.00 0.00 4.62 -1.00 28 0 1,346 0
29JUN26 142.50 C 4.15 4.15 4.05 3.92 -0.93 29 155 580 -155
29JUN26 145.00 C 3.42 3.42 3.42 3.32 -0.85 29 2 406 0
29JUN26 147.50 C 0.00 0.00 0.00 2.82 -0.77 29 0 1,286 0
29JUN26 150.00 C 2.51 2.64 2.35 2.36 -0.70 29 585 399 +25
29JUN26 152.50 C 0.00 0.00 0.00 2.01 -0.61 29 0 920 0
29JUN26 155.00 C 0.00 0.00 0.00 1.67 -0.55 29 0 331 0
29JUN26 157.50 C 0.00 0.00 0.00 1.36 -0.53 29 0 2,993 0
29JUN26 160.00 C 0.00 0.00 0.00 1.12 -0.48 29 0 787 0
29JUN26 162.50 C 0.00 0.00 0.00 0.90 -0.45 29 0 1,009 0
29JUN26 165.00 C 0.00 0.00 0.00 0.73 -0.42 29 0 710 0
29JUN26 167.50 C 0.00 0.00 0.00 0.58 -0.37 29 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.47 -0.34 28 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.37 -0.31 29 0 252 0
29JUN26 175.00 C 0.56 0.56 0.56 0.30 -0.31 28 60 180 0
29JUN26 177.50 C 0.00 0.00 0.00 0.23 -0.28 28 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 63.80 -2.11 74 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.38 -2.34 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.92 -2.10 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.57 -1.84 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.79 -2.23 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.38 -2.22 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.88 -2.08 55 0 0 -11
29SEP26 87.50 C 0.00 0.00 0.00 45.99 -2.42 50 0 0 -3
29SEP26 90.00 C 0.00 0.00 0.00 43.08 -2.88 45 0 2 -150
29SEP26 92.50 C 0.00 0.00 0.00 41.33 -2.08 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.86 -2.06 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 36.49 -1.92 41 0 0 -30
29SEP26 100.00 C 34.30 34.30 34.30 33.99 -2.18 39 30 161 -402
29SEP26 102.50 C 0.00 0.00 0.00 31.42 -2.40 36 0 0 -58
29SEP26 105.00 C 0.00 0.00 0.00 28.84 -2.65 33 0 60 -77
29SEP26 107.50 C 0.00 0.00 0.00 26.27 -2.68 30 0 9 0
29SEP26 110.00 C 25.00 25.00 25.00 24.60 -2.20 31 3 321 -3
29SEP26 112.50 C 0.00 0.00 0.00 22.43 -2.44 30 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 20.83 -2.12 30 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 17.97 -2.53 26 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 17.41 -1.37 29 0 1,173 0
29SEP26 122.50 C 0.00 0.00 0.00 14.92 -2.42 26 0 123 0
29SEP26 125.00 C 14.65 14.65 14.65 13.70 -1.89 27 2 64 0
29SEP26 127.50 C 0.00 0.00 0.00 12.35 -1.73 27 0 144 0
29SEP26 130.00 C 0.00 0.00 0.00 11.10 -1.61 27 0 280 0
29SEP26 132.50 C 0.00 0.00 0.00 9.88 -1.46 27 0 570 0
29SEP26 135.00 C 8.82 8.89 8.82 8.78 -1.36 27 200 695 +97
29SEP26 137.50 C 0.00 0.00 0.00 8.10 -0.84 27 0 1,031 0
29SEP26 140.00 C 0.00 0.00 0.00 7.43 -0.69 28 4,500 6,474 +4,500
29SEP26 142.50 C 0.00 0.00 0.00 6.84 -0.48 28 0 145 0
29SEP26 145.00 C 0.00 0.00 0.00 6.33 -0.28 29 0 1,552 0
29SEP26 147.50 C 0.00 0.00 0.00 5.83 -0.15 29 0 596 0
29SEP26 150.00 C 0.00 0.00 0.00 5.41 +0.05 30 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 5.05 +0.18 31 0 391 0
29SEP26 155.00 C 0.00 0.00 0.00 4.70 +0.31 31 0 681 0
29SEP26 157.50 C 0.00 0.00 0.00 4.36 +0.42 32 0 424 0
29SEP26 160.00 C 0.00 0.00 0.00 4.11 +0.52 32 0 339 0
29SEP26 162.50 C 0.00 0.00 0.00 3.87 +0.63 33 0 160 0
29SEP26 165.00 C 0.00 0.00 0.00 3.63 +0.73 33 0 86 0
29SEP26 167.50 C 0.00 0.00 0.00 3.39 +0.74 34 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.23 +0.82 34 0 27 0
29SEP26 172.50 C 0.00 0.00 0.00 3.08 +0.91 35 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 2.93 +0.96 36 0 3 0
29SEP26 177.50 C 1.19 1.19 1.19 2.78 +0.98 36 3 140 +3
30DEC26 80.00 C 0.00 0.00 0.00 54.32 -1.70 51 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 51.38 -2.37 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.88 -2.08 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.99 -2.42 39 0 0 -30
30DEC26 90.00 C 0.00 0.00 0.00 43.08 -2.88 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.33 -2.08 36 0 0 -4
30DEC26 95.00 C 0.00 0.00 0.00 38.91 -2.01 34 0 0 -15
30DEC26 97.50 C 0.00 0.00 0.00 37.01 -1.40 34 0 0 -60
30DEC26 100.00 C 34.43 34.43 34.43 34.09 -2.08 30 6 479 -1,550
30DEC26 102.50 C 0.00 0.00 0.00 32.58 -1.24 32 0 129 0
30DEC26 105.00 C 0.00 0.00 0.00 30.20 -1.35 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 28.47 -0.48 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.83 -0.76 31 0 31 -1
30DEC26 112.50 C 23.85 23.85 23.85 23.84 -1.22 27 3 2 -3
30DEC26 115.00 C 0.00 0.00 0.00 22.15 -1.17 27 0 165 0
30DEC26 117.50 C 0.00 0.00 0.00 21.37 -0.35 29 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 19.45 -0.67 28 0 148 0
30DEC26 122.50 C 0.00 0.00 0.00 18.03 -0.65 28 0 74 0
30DEC26 125.00 C 0.00 0.00 0.00 16.72 -0.54 28 0 77 0
30DEC26 127.50 C 0.00 0.00 0.00 14.76 -1.19 27 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 13.45 -1.27 26 0 637 0
30DEC26 132.50 C 12.44 12.44 12.43 12.28 -1.22 26 45 441 +45
30DEC26 135.00 C 10.77 10.77 10.77 11.11 -1.35 26 14 481 +14
30DEC26 137.50 C 0.00 0.00 0.00 10.11 -1.31 26 0 470 0
30DEC26 140.00 C 9.55 9.55 9.55 9.18 -1.28 26 3 387 0
30DEC26 142.50 C 0.00 0.00 0.00 8.25 -1.32 26 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 7.48 -1.20 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.73 -1.18 26 0 54 0
30DEC26 150.00 C 0.00 0.00 0.00 6.11 -1.08 26 0 201 0
30DEC26 152.50 C 0.00 0.00 0.00 5.55 -0.93 26 0 71 0
30DEC26 155.00 C 0.00 0.00 0.00 5.05 -0.83 26 0 128 0
30DEC26 157.50 C 0.00 0.00 0.00 4.53 -0.79 26 0 478 0
30DEC26 160.00 C 0.00 0.00 0.00 4.11 -0.65 26 0 635 0
30DEC26 162.50 C 0.00 0.00 0.00 3.87 -0.44 27 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 3.63 -0.38 27 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 3.39 -0.18 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 3.23 +0.02 28 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 3.08 +0.28 29 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 2.93 +0.37 29 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 2.78 +0.56 30 0 36 0
30MAR27 100.00 C 0.00 0.00 0.00 34.09 -2.08 25 0 91 0
30MAR27 102.50 C 0.00 0.00 0.00 32.58 -1.56 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.92 -1.34 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 29.02 -1.44 27 0 0 0
30MAR27 110.00 C 27.90 28.00 27.90 27.61 -1.11 28 60 89 +40
30MAR27 112.50 C 0.00 0.00 0.00 24.78 -2.24 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.43 -1.02 28 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.71 -1.16 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.86 -1.56 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 19.08 -1.94 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.90 -1.73 26 0 2 0
30MAR27 127.50 C 16.50 16.50 16.50 16.72 -1.69 26 2 4 +2
30MAR27 130.00 C 0.00 0.00 0.00 15.59 -1.62 26 0 97 0
30MAR27 132.50 C 0.00 0.00 0.00 14.60 -1.41 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 13.62 -1.37 27 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 12.66 -1.32 27 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 11.81 -1.15 27 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 10.97 -1.17 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.12 -1.22 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.42 -1.12 27 0 58 0
30MAR27 150.00 C 7.71 7.71 7.35 8.74 -1.09 27 202 311 +202
30MAR27 152.50 C 7.20 7.20 7.20 8.07 -1.13 27 1 51 +1
30MAR27 155.00 C 0.00 0.00 0.00 7.44 -1.13 27 0 4 0
30MAR27 157.50 C 0.00 0.00 0.00 6.92 -1.02 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.39 -1.04 27 0 56 0
30MAR27 162.50 C 0.00 0.00 0.00 5.87 -1.08 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.42 -1.05 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.03 -0.96 28 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.64 -0.97 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.38 -0.88 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.04 -1.02 28 0 0 0
30MAR27 177.50 C 3.07 3.07 3.07 3.74 -0.96 28 1 2 +1
TOTAL CALL 22,238 132,654 -67,881
13MAR26 100.00 P 0.00 0.00 0.00 0.09 +0.08 166 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.10 +0.09 155 0 4 0
13MAR26 105.00 P 0.00 0.00 0.00 0.13 +0.12 147 0 60 0
13MAR26 107.50 P 0.00 0.00 0.00 0.15 +0.14 136 0 275 0
13MAR26 110.00 P 0.00 0.00 0.00 0.18 +0.16 126 0 172 0
13MAR26 112.50 P 0.00 0.00 0.00 0.22 +0.19 116 0 16 0
13MAR26 115.00 P 0.00 0.00 0.00 0.28 +0.24 106 0 199 0
13MAR26 117.50 P 0.00 0.00 0.00 0.35 +0.29 96 0 261 0
13MAR26 120.00 P 0.04 0.06 0.04 0.45 +0.35 86 68 548 +12
13MAR26 122.50 P 0.10 0.19 0.08 0.61 +0.42 76 123 711 +87
13MAR26 125.00 P 0.26 0.31 0.22 0.86 +0.54 66 181 909 +74
13MAR26 127.50 P 0.57 0.90 0.57 1.28 +0.71 56 345 1,363 +147
13MAR26 130.00 P 1.33 1.80 1.05 2.02 +0.99 45 363 965 -16
13MAR26 132.50 P 2.33 3.16 2.10 3.32 +1.47 33 78 1,110 0
13MAR26 135.00 P 4.35 4.38 3.80 5.58 +2.32 34 125 1,687 +96
13MAR26 137.50 P 6.50 6.70 6.50 7.94 +2.31 0 55 184 -38
13MAR26 140.00 P 0.00 0.00 0.00 10.32 +2.20 0 0 63 0
13MAR26 142.50 P 0.00 0.00 0.00 12.73 +2.08 0 0 21 0
13MAR26 145.00 P 0.00 0.00 0.00 15.14 +1.94 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 17.59 +1.83 0 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 20.09 +1.76 0 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 22.59 +1.68 0 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 25.09 +1.61 0 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 27.59 +1.53 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 30.08 +1.61 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 32.58 +1.36 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 35.08 +1.82 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 37.58 +1.86 0 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 40.08 +1.56 0 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 42.58 +1.88 0 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 45.08 +1.56 0 0 0 0
13MAR26 177.50 P 0.00 0.00 0.00 47.62 +1.73 0 0 45 0
20MAR26 100.00 P 0.00 0.00 0.00 0.09 +0.08 78 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.10 +0.09 73 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 0.13 +0.11 69 0 26 0
20MAR26 107.50 P 0.00 0.00 0.00 0.15 +0.12 64 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 0.18 +0.13 59 0 2 0
20MAR26 112.50 P 0.15 0.15 0.15 0.22 +0.13 54 5 13 +5
20MAR26 115.00 P 0.00 0.00 0.00 0.28 +0.12 50 0 43 0
20MAR26 117.50 P 0.27 0.27 0.27 0.35 +0.09 45 5 530 0
20MAR26 120.00 P 0.40 0.58 0.40 0.45 +0.02 40 59 146 +57
20MAR26 122.50 P 0.83 0.91 0.83 0.61 -0.08 36 37 92 0
20MAR26 125.00 P 1.08 1.36 1.08 1.15 +0.08 36 7 271 0
20MAR26 127.50 P 1.53 1.79 1.40 2.02 +0.38 36 63 96 +50
20MAR26 130.00 P 2.42 3.08 2.42 3.21 +0.79 36 93 70 +65
20MAR26 132.50 P 3.58 4.07 3.26 4.73 +1.27 37 235 316 +215
20MAR26 135.00 P 5.12 5.12 5.12 6.41 +1.59 35 10 729 +10
20MAR26 137.50 P 7.04 7.04 7.04 8.32 +1.64 31 5 40 +5
20MAR26 140.00 P 0.00 0.00 0.00 10.45 +1.67 0 0 100 0
20MAR26 142.50 P 0.00 0.00 0.00 12.84 +1.82 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 15.46 +2.08 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 17.59 +1.78 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 20.27 +1.94 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 22.59 +1.68 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 25.09 +1.61 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 27.59 +1.53 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 30.08 +1.61 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 33.04 +1.82 64 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 35.08 +1.82 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 127 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 0.00 108 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 97 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 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 78 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,418 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,820 0
30MAR26 95.00 P 0.01 0.01 0.01 0.01 0.00 49 20 8,092 +20
30MAR26 97.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 2,375 0
30MAR26 100.00 P 0.07 0.07 0.07 0.09 +0.08 54 10 14,104 -10
30MAR26 102.50 P 0.00 0.00 0.00 0.10 +0.09 50 0 6,377 0
30MAR26 105.00 P 0.16 0.16 0.16 0.13 +0.11 47 44 5,046 +39
30MAR26 107.50 P 0.00 0.00 0.00 0.15 +0.12 44 0 1,918 0
30MAR26 110.00 P 0.27 0.28 0.27 0.22 +0.17 42 107 2,206 -107
30MAR26 112.50 P 0.30 0.35 0.30 0.35 +0.26 41 20 1,252 +10
30MAR26 115.00 P 0.46 0.51 0.42 0.53 +0.37 40 15 1,404 0
30MAR26 117.50 P 0.57 0.73 0.57 0.79 +0.53 39 38 4,056 +1
30MAR26 120.00 P 0.90 1.15 0.80 1.13 +0.70 38 548 2,279 -121
30MAR26 122.50 P 1.23 1.58 1.15 1.58 +0.89 36 171 1,752 -32
30MAR26 125.00 P 1.78 2.23 1.62 2.18 +1.10 35 318 4,623 -67
30MAR26 127.50 P 2.30 2.84 2.19 2.99 +1.14 34 177 2,484 +110
30MAR26 130.00 P 3.30 4.05 3.06 4.05 +1.18 32 1,252 5,681 +1,023
30MAR26 132.50 P 4.42 5.38 4.42 5.33 +1.17 31 131 3,802 +34
30MAR26 135.00 P 6.03 6.48 5.70 6.98 +1.26 30 260 6,068 -6
30MAR26 137.50 P 7.75 7.75 7.63 8.83 +1.34 29 12 2,110 0
30MAR26 140.00 P 9.79 10.42 9.79 10.86 +1.41 27 6 3,665 -5
30MAR26 142.50 P 11.88 11.88 11.88 13.68 +2.12 37 28 1,008 0
30MAR26 145.00 P 0.00 0.00 0.00 16.20 +2.42 42 0 2,379 0
30MAR26 147.50 P 0.00 0.00 0.00 18.66 +2.55 46 0 1,333 0
30MAR26 150.00 P 18.89 18.89 18.44 21.17 +2.67 50 100 902 -60
30MAR26 152.50 P 22.68 22.68 22.68 22.68 +1.73 0 10 117 +9
30MAR26 155.00 P 24.20 25.12 24.15 25.12 +1.64 0 320 664 +113
30MAR26 157.50 P 26.17 26.82 26.17 28.49 +2.43 58 535 805 +535
30MAR26 160.00 P 28.57 29.33 28.57 30.08 +1.61 0 130 331 +100
30MAR26 162.50 P 31.20 32.58 31.20 33.04 +1.82 47 240 527 +81
30MAR26 165.00 P 0.00 0.00 0.00 35.08 +1.78 0 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 38.84 +2.68 80 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 40.08 +1.56 0 0 160 0
30MAR26 172.50 P 0.00 0.00 0.00 43.19 +2.49 67 0 12 0
30MAR26 175.00 P 0.00 0.00 0.00 45.08 +1.56 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 48.22 +1.98 74 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.05 +0.04 39 0 771 0
29APR26 95.00 P 0.33 0.35 0.33 0.08 +0.07 39 50 154 +50
29APR26 97.50 P 0.40 0.40 0.40 0.12 +0.10 38 34 391 +34
29APR26 100.00 P 0.46 0.46 0.46 0.19 +0.16 38 60 603 +50
29APR26 102.50 P 0.41 0.41 0.41 0.28 +0.23 37 5 630 +5
29APR26 105.00 P 0.52 0.53 0.52 0.40 +0.31 37 5 579 0
29APR26 107.50 P 0.67 0.70 0.67 0.55 +0.40 36 6 517 -5
29APR26 110.00 P 0.80 1.02 0.77 0.78 +0.52 36 49 1,013 +47
29APR26 112.50 P 1.01 1.25 1.00 1.08 +0.66 35 37 864 -25
29APR26 115.00 P 1.26 1.58 1.21 1.45 +0.80 35 211 962 -7
29APR26 117.50 P 1.59 1.96 1.52 1.91 +0.93 34 30 1,060 +28
29APR26 120.00 P 1.91 2.37 1.91 2.44 +1.01 33 9 1,115 +4
29APR26 122.50 P 2.42 3.01 2.42 3.02 +1.01 32 54 879 +4
29APR26 125.00 P 3.12 3.74 3.12 3.83 +1.10 31 52 727 +17
29APR26 127.50 P 4.05 4.30 4.05 4.77 +1.15 31 80 2,556 +50
29APR26 130.00 P 4.93 5.73 4.90 5.86 +1.18 30 257 1,115 -172
29APR26 132.50 P 6.22 6.85 6.04 7.11 +1.21 29 37 1,557 +20
29APR26 135.00 P 7.25 7.25 7.25 8.64 +1.32 29 2 519 -2
29APR26 137.50 P 9.00 10.00 9.00 10.31 +1.40 29 3 993 -1
29APR26 140.00 P 0.00 0.00 0.00 12.34 +1.58 30 0 604 0
29APR26 142.50 P 0.00 0.00 0.00 14.02 +1.30 27 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 16.20 +1.40 28 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 18.66 +1.67 30 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 21.60 +2.37 37 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 22.68 +1.37 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 25.12 +1.64 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 28.49 +2.43 38 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 30.92 +2.34 39 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 33.63 +2.41 45 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 36.41 +3.11 50 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 38.84 +2.59 52 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 40.08 +1.56 0 0 110 0
29APR26 172.50 P 0.00 0.00 0.00 43.87 +3.17 56 0 91 0
29APR26 175.00 P 0.00 0.00 0.00 45.60 +2.08 44 0 32 0
29APR26 177.50 P 0.00 0.00 0.00 48.22 +1.98 49 0 12 0
28MAY26 90.00 P 0.38 0.46 0.38 0.07 +0.06 35 8 283 +8
28MAY26 92.50 P 0.00 0.00 0.00 0.11 +0.09 35 0 129 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 +0.14 34 0 39 0
28MAY26 97.50 P 0.58 0.58 0.58 0.25 +0.20 34 32 162 +32
28MAY26 100.00 P 0.71 0.87 0.71 0.37 +0.28 34 29 250 +25
28MAY26 102.50 P 0.00 0.00 0.00 0.53 +0.38 34 0 157 0
28MAY26 105.00 P 0.00 0.00 0.00 0.73 +0.48 34 0 218 0
28MAY26 107.50 P 0.00 0.00 0.00 0.98 +0.59 33 0 170 0
28MAY26 110.00 P 0.00 0.00 0.00 1.32 +0.73 33 0 324 0
28MAY26 112.50 P 2.07 2.15 2.07 1.74 +0.88 33 102 246 -102
28MAY26 115.00 P 0.00 0.00 0.00 2.23 +0.99 33 0 1,144 0
28MAY26 117.50 P 2.53 2.64 2.46 2.84 +1.12 33 72 622 -27
28MAY26 120.00 P 0.00 0.00 0.00 3.57 +1.26 32 0 3,619 0
28MAY26 122.50 P 3.74 4.43 3.74 4.39 +1.37 32 2 552 +1
28MAY26 125.00 P 0.00 0.00 0.00 5.31 +1.44 32 0 2,278 0
28MAY26 127.50 P 0.00 0.00 0.00 6.31 +1.43 31 0 473 0
28MAY26 130.00 P 7.51 7.51 7.51 7.51 +1.48 31 43 416 +31
28MAY26 132.50 P 0.00 0.00 0.00 8.92 +1.63 31 0 345 0
28MAY26 135.00 P 10.20 10.20 10.20 10.20 +1.46 30 30 630 +15
28MAY26 137.50 P 11.43 11.43 11.43 11.96 +1.65 31 30 561 +30
28MAY26 140.00 P 0.00 0.00 0.00 14.12 +2.13 33 0 331 0
28MAY26 142.50 P 0.00 0.00 0.00 15.73 +1.87 32 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 17.08 +1.30 28 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 19.18 +1.36 28 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 21.82 +2.29 32 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 24.47 +2.34 35 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 26.91 +2.52 37 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 28.49 +1.79 31 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 30.92 +2.34 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 33.63 +2.41 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.66 +2.75 43 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 38.84 +2.59 42 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 40.96 +2.09 40 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 44.23 +3.53 49 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 45.60 +2.08 37 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 48.94 +2.46 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 955 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 682 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 428 0
29JUN26 67.50 P 0.20 0.20 0.20 0.01 0.00 41 50 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,048 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 567 0
29JUN26 75.00 P 0.31 0.31 0.31 0.02 +0.01 37 3 624 +3
29JUN26 77.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 621 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 1,361 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.06 36 0 1,254 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 +0.09 35 0 4,365 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 +0.13 35 0 7,750 0
29JUN26 90.00 P 0.64 0.64 0.64 0.21 +0.17 35 25 4,043 +25
29JUN26 92.50 P 0.00 0.00 0.00 0.29 +0.23 34 0 1,634 0
29JUN26 95.00 P 0.85 0.85 0.85 0.40 +0.30 34 1 3,213 -1
29JUN26 97.50 P 0.00 0.00 0.00 0.55 +0.40 34 0 989 0
29JUN26 100.00 P 1.21 1.39 1.21 0.72 +0.49 33 557 5,179 +531
29JUN26 102.50 P 0.00 0.00 0.00 0.96 +0.61 33 0 2,868 0
29JUN26 105.00 P 0.00 0.00 0.00 1.23 +0.71 33 0 401 0
29JUN26 107.50 P 1.81 1.81 1.81 1.57 +0.82 33 80 949 -80
29JUN26 110.00 P 0.00 0.00 0.00 1.99 +0.96 32 0 1,797 0
29JUN26 112.50 P 2.46 2.46 2.46 2.45 +1.05 32 40 1,965 -27
29JUN26 115.00 P 0.00 0.00 0.00 3.04 +1.17 32 2,500 5,078 0
29JUN26 117.50 P 3.28 3.77 3.28 3.69 +1.27 32 135 1,617 +105
29JUN26 120.00 P 3.97 4.39 3.97 4.45 +1.37 31 40 1,238 +40
29JUN26 122.50 P 0.00 0.00 0.00 5.32 +1.44 31 0 590 0
29JUN26 125.00 P 5.24 5.24 5.24 6.23 +1.46 31 50 1,457 +50
29JUN26 127.50 P 6.33 6.45 6.33 7.26 +1.46 30 34 1,173 +28
29JUN26 130.00 P 8.37 8.37 8.37 8.43 +1.46 30 5 2,480 0
29JUN26 132.50 P 9.69 9.69 9.69 9.69 +1.47 29 30 521 -22
29JUN26 135.00 P 11.13 11.13 11.13 11.13 +1.48 29 30 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 12.77 +1.61 29 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 14.55 +1.72 30 0 800 0
29JUN26 142.50 P 0.00 0.00 0.00 15.73 +1.13 27 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 18.55 +2.09 31 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 19.37 +0.94 26 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 21.86 +2.28 28 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 24.47 +1.88 30 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 26.91 +2.52 32 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 28.49 +1.47 28 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 31.46 +2.14 33 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 33.63 +2.28 32 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 36.66 +2.59 37 0 104 0
29JUN26 167.50 P 0.00 0.00 0.00 38.84 +2.35 37 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 40.96 +2.09 35 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 44.23 +3.20 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 46.64 +3.12 44 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 48.94 +2.46 43 0 10 0
29SEP26 70.00 P 0.55 0.63 0.55 0.02 -0.04 30 36 460 +16
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.06 30 0 54 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.08 29 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 -0.09 30 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.10 -0.11 29 0 665 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 -0.14 29 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.21 -0.17 29 0 1,562 0
29SEP26 87.50 P 1.21 1.24 1.21 0.29 -0.20 29 43 660 +1
29SEP26 90.00 P 0.00 0.00 0.00 0.40 -0.22 29 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 0.55 -0.23 29 0 372 0
29SEP26 95.00 P 0.00 0.00 0.00 0.72 -0.25 29 0 554 0
29SEP26 97.50 P 1.96 1.96 1.96 0.96 -0.24 29 30 318 +30
29SEP26 100.00 P 0.00 0.00 0.00 1.21 -0.24 29 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 1.57 -0.20 29 0 1,391 0
29SEP26 105.00 P 0.00 0.00 0.00 1.95 -0.15 29 0 231 0
29SEP26 107.50 P 0.00 0.00 0.00 2.43 -0.10 28 0 269 0
29SEP26 110.00 P 0.00 0.00 0.00 2.96 -0.01 28 0 2,420 0
29SEP26 112.50 P 0.00 0.00 0.00 3.59 +0.07 28 0 1,511 0
29SEP26 115.00 P 0.00 0.00 0.00 4.29 +0.20 28 0 1,351 0
29SEP26 117.50 P 0.00 0.00 0.00 5.09 +0.32 28 0 696 0
29SEP26 120.00 P 0.00 0.00 0.00 5.97 +0.47 28 0 695 0
29SEP26 122.50 P 0.00 0.00 0.00 6.96 +0.65 28 0 2,854 0
29SEP26 125.00 P 7.79 7.89 7.79 8.03 +0.81 28 124 600 -9
29SEP26 127.50 P 0.00 0.00 0.00 9.22 +1.05 28 0 382 0
29SEP26 130.00 P 9.98 9.98 9.98 10.46 +1.19 28 1 1,110 -1
29SEP26 132.50 P 0.00 0.00 0.00 11.86 +1.48 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 13.28 +1.60 28 0 668 0
29SEP26 137.50 P 0.00 0.00 0.00 14.99 +2.01 29 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 16.95 +2.27 30 4,500 4,619 +4,470
29SEP26 142.50 P 0.00 0.00 0.00 18.94 +2.53 30 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 20.97 +2.73 31 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 22.49 +2.34 30 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 23.83 +1.86 29 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 26.59 +2.43 31 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 27.84 +1.59 29 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 29.98 +1.60 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 32.78 +2.18 31 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 35.53 +2.69 34 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 37.59 +2.88 34 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 39.94 +2.51 34 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 42.56 +3.46 36 0 80 0
29SEP26 172.50 P 0.00 0.00 0.00 44.23 +2.22 34 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 46.64 +3.01 34 0 82 0
29SEP26 177.50 P 47.67 47.70 47.67 48.94 +2.46 34 60 663 0
30DEC26 80.00 P 1.35 1.46 1.35 0.55 +0.34 33 76 478 +62
30DEC26 82.50 P 0.00 0.00 0.00 0.70 +0.42 32 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 0.86 +0.48 32 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 1.07 +0.58 32 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.31 +0.69 32 0 171 0
30DEC26 92.50 P 0.00 0.00 0.00 1.56 +0.78 31 0 89 0
30DEC26 95.00 P 0.00 0.00 0.00 1.90 +0.93 31 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.23 +1.03 31 0 79 0
30DEC26 100.00 P 3.20 3.20 3.20 2.66 +1.21 31 1 2,467 0
30DEC26 102.50 P 0.00 0.00 0.00 3.11 +1.34 30 0 25 0
30DEC26 105.00 P 3.90 3.90 3.90 3.61 +1.51 30 2 104 0
30DEC26 107.50 P 0.00 0.00 0.00 4.20 +1.60 30 0 164 0
30DEC26 110.00 P 0.00 0.00 0.00 4.79 +1.65 30 0 305 0
30DEC26 112.50 P 0.00 0.00 0.00 5.52 +1.72 30 0 366 0
30DEC26 115.00 P 0.00 0.00 0.00 6.27 +1.78 29 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 7.09 +1.76 29 0 151 0
30DEC26 120.00 P 0.00 0.00 0.00 8.01 +1.84 29 0 336 0
30DEC26 122.50 P 0.00 0.00 0.00 8.94 +1.75 29 0 169 0
30DEC26 125.00 P 0.00 0.00 0.00 10.03 +1.80 29 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 11.15 +1.77 28 0 146 0
30DEC26 130.00 P 0.00 0.00 0.00 12.32 +1.69 28 0 164 0
30DEC26 132.50 P 0.00 0.00 0.00 13.63 +1.73 28 0 40 0
30DEC26 135.00 P 0.00 0.00 0.00 14.96 +1.61 28 0 60 0
30DEC26 137.50 P 16.63 16.63 16.61 16.47 +1.66 28 64 304 +64
30DEC26 140.00 P 17.47 17.47 17.47 18.06 +1.69 28 1 291 -1
30DEC26 142.50 P 0.00 0.00 0.00 19.41 +1.42 27 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 21.43 +1.80 28 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 22.54 +1.14 26 0 30 0
30DEC26 150.00 P 23.22 23.22 23.22 24.06 +0.84 25 1 101 +1
30DEC26 152.50 P 0.00 0.00 0.00 27.03 +1.96 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 29.01 +1.97 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 31.07 +2.02 28 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 32.78 +1.83 27 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 35.53 +2.30 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 37.59 +2.19 29 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 39.94 +2.43 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.56 +2.69 31 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 44.23 +2.05 29 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 47.06 +2.54 32 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 48.94 +2.12 30 0 407 0
30MAR27 100.00 P 4.48 4.52 4.48 2.66 +0.47 27 2 24 +2
30MAR27 102.50 P 5.10 5.10 5.10 3.11 +0.42 27 12 12 +12
30MAR27 105.00 P 0.00 0.00 0.00 3.61 +0.41 27 0 21 0
30MAR27 107.50 P 0.00 0.00 0.00 4.24 +0.42 27 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 4.97 +0.48 27 0 16 0
30MAR27 112.50 P 0.00 0.00 0.00 5.84 +0.63 27 0 6 0
30MAR27 115.00 P 0.00 0.00 0.00 6.72 +0.66 27 0 48 0
30MAR27 117.50 P 0.00 0.00 0.00 7.74 +0.83 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 8.82 +0.92 28 0 39 0
30MAR27 122.50 P 0.00 0.00 0.00 9.92 +0.97 28 0 90 0
30MAR27 125.00 P 0.00 0.00 0.00 11.21 +1.19 28 0 30 0
30MAR27 127.50 P 0.00 0.00 0.00 12.50 +1.24 28 0 53 0
30MAR27 130.00 P 14.23 14.23 14.23 13.85 +1.33 28 2 21 +2
30MAR27 132.50 P 0.00 0.00 0.00 15.35 +1.53 28 0 132 0
30MAR27 135.00 P 17.42 17.99 17.42 16.86 +1.58 29 100 220 +100
30MAR27 137.50 P 0.00 0.00 0.00 18.42 +1.67 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 20.07 +1.82 29 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 21.74 +1.80 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.43 +1.78 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.26 +1.88 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.12 +1.91 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.00 +1.89 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.95 +1.92 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.98 +2.02 30 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 35.03 +2.01 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.10 +2.00 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.25 +2.06 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.44 +2.13 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.57 +2.05 31 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 45.89 +2.14 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.19 +2.20 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.52 +2.26 33 0 5 0
TOTAL PUT 16,313 269,772 +7,947
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.54
30MAR26 4.60 C 0.00 0.00 0.00 2.95 +0.08 92 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.85 +0.08 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.75 +0.08 84 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.65 +0.09 80 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.55 +0.09 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 +0.08 67 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 +0.08 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.80 +0.08 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.55 +0.08 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 +0.08 34 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 +0.09 27 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 +0.07 20 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 +0.06 13 0 237 0
30MAR26 7.25 C 0.35 0.35 0.35 0.34 +0.05 21 1 524 0
30MAR26 7.50 C 0.18 0.18 0.17 0.17 +0.04 20 36 1,095 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 1,186 0
30MAR26 8.00 C 0.03 0.03 0.03 0.03 +0.01 23 65 613 +30
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 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 2.66 +0.10 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.56 +0.10 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 +0.09 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 +0.09 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 +0.08 23 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 +0.07 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 +0.06 17 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.41 +0.06 20 0 165 0
29APR26 7.50 C 0.23 0.23 0.22 0.24 +0.04 18 60 234 +60
29APR26 7.75 C 0.14 0.14 0.12 0.13 +0.02 18 61 725 +1
29APR26 8.00 C 0.07 0.07 0.07 0.07 +0.02 19 30 278 +30
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.57 +0.09 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.32 +0.08 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.08 +0.07 16 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.83 +0.05 12 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.62 +0.05 16 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 +0.06 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.17 +0.03 17 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.87 +0.04 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.77 +0.09 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 +0.09 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 +0.08 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 +0.07 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 +0.08 25 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 +0.03 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 +0.03 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 +0.06 18 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 +0.04 16 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 +0.03 17 0 1,018 0
29JUN26 8.00 C 0.12 0.12 0.12 0.11 +0.02 17 100 226 -100
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 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 2.77 +0.09 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 +0.07 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.09 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 +0.08 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 +0.06 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.08 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 +0.06 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 +0.08 20 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 +0.07 18 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.07 18 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.06 18 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.04 18 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.67 +0.07 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 +0.08 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 +0.06 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 +0.08 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.09 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.08 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.07 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 +0.06 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.04 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 +0.03 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.03 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 +0.06 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 +0.08 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 +0.06 12 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.08 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 +0.08 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.08 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 +0.07 16 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.07 16 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.05 16 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.05 16 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.05 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.04 16 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.03 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
TOTAL CALL 353 10,038 +21
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 507 0
30MAR26 7.00 P 0.02 0.02 0.02 0.01 -0.01 21 320 2,363 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 538 0
30MAR26 7.50 P 0.15 0.15 0.15 0.13 -0.04 22 10 1,365 0
30MAR26 7.75 P 0.29 0.29 0.29 0.28 -0.06 22 30 955 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.49 -0.07 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.73 -0.08 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 -0.07 41 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 -0.05 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 -0.05 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.02 -0.03 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.28 -0.03 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.53 -0.02 93 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 292 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 19 0 453 0
29APR26 7.50 P 0.18 0.18 0.18 0.18 -0.04 19 10 450 +10
29APR26 7.75 P 0.00 0.00 0.00 0.33 -0.05 20 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 -0.06 21 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.74 -0.08 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.25 -0.08 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.50 -0.06 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.76 -0.05 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.02 -0.06 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.28 -0.05 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.53 -0.03 60 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 6.75 P 0.02 0.02 0.02 0.03 0.00 19 5 66 +5
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 55 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.02 18 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 -0.05 17 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.36 -0.05 18 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.75 -0.08 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.99 -0.08 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 -0.08 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 -0.06 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.76 -0.05 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.02 -0.06 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.28 -0.05 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.53 -0.03 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 421 0
29JUN26 6.75 P 0.08 0.08 0.08 0.07 -0.01 17 4 626 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.03 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.04 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.05 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.07 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 -0.05 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.06 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 -0.03 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 -0.05 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.03 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.03 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 +0.02 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 -0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 19 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 18 0 154 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 0.00 19 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 -0.01 19 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.03 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.05 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.05 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 -0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 -0.07 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.08 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.08 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.08 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 -0.05 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 17 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 17 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.01 17 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.02 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.03 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.04 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.05 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.06 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.06 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.07 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 -0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 -0.08 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.08 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 -0.07 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 17 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 0.00 17 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 -0.01 17 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.02 17 0 23 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 -0.03 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 -0.04 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.06 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.06 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.07 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 -0.07 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 -0.08 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.07 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 -0.07 26 0 0 0
TOTAL PUT 379 15,304 +49
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$ 32.16
30MAR26 15.50 C 0.00 0.00 0.00 16.68 -0.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.18 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.68 +0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.18 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.90 +0.18 168 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.18 -0.11 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.68 +0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.38 +0.26 145 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.69 +0.07 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.34 +0.19 127 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.38 +0.23 121 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.35 +0.05 106 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 9.39 +0.17 100 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.19 +0.04 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.19 +0.05 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 6.38 +0.24 69 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.36 +0.20 57 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.34 +0.16 46 0 330 0
30MAR26 29.00 C 0.00 0.00 0.00 3.36 +0.10 39 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 2.37 +0.01 30 0 90 0
30MAR26 31.00 C 1.45 1.45 1.45 1.55 -0.03 28 15 132 +15
30MAR26 32.00 C 0.94 0.94 0.91 0.96 -0.04 29 30 2,962 0
30MAR26 33.00 C 0.50 0.55 0.50 0.54 -0.03 29 16 240 -15
30MAR26 34.00 C 0.26 0.28 0.25 0.27 -0.03 29 74 187 +50
30MAR26 35.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 241 0
30MAR26 36.00 C 0.07 0.08 0.06 0.06 -0.01 31 75 184 -22
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.73 +0.04 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.34 +0.15 74 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.38 +0.19 71 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.35 +0.05 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.39 +0.17 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.24 +0.03 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.46 +0.23 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.46 +0.04 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.46 +0.17 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.50 +0.20 34 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 3.60 +0.07 31 0 15 0
29APR26 30.00 C 2.53 2.53 2.53 2.70 -0.07 27 15 71 0
29APR26 31.00 C 1.86 1.90 1.86 1.96 -0.06 26 29 301 +15
29APR26 32.00 C 0.00 0.00 0.00 1.40 -0.04 26 0 463 0
29APR26 33.00 C 0.00 0.00 0.00 0.96 -0.03 27 0 151 0
29APR26 34.00 C 0.00 0.00 0.00 0.63 -0.03 27 0 177 0
29APR26 35.00 C 0.38 0.40 0.38 0.40 -0.01 27 45 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 100 0
29APR26 37.00 C 0.16 0.16 0.15 0.15 -0.01 28 45 84 -22
29APR26 38.00 C 0.00 0.00 0.00 0.09 0.00 28 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 34 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 10.35 +0.05 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.39 -0.13 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.55 +0.34 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.53 +0.24 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.52 +0.10 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.58 +0.29 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.52 -0.13 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.82 +0.10 29 0 6 0
28MAY26 30.00 C 2.81 2.81 2.81 2.97 +0.02 26 7 7 +7
28MAY26 31.00 C 2.23 2.23 2.23 2.26 -0.05 25 1 69 -1
28MAY26 32.00 C 0.00 0.00 0.00 1.70 -0.04 25 0 176 0
28MAY26 33.00 C 1.23 1.23 1.23 1.25 -0.04 26 13 86 +12
28MAY26 34.00 C 0.00 0.00 0.00 0.89 -0.03 26 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.63 -0.02 26 0 65 0
28MAY26 36.00 C 0.00 0.00 0.00 0.43 -0.01 26 0 78 0
28MAY26 37.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 105 0
28MAY26 38.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 0.00 27 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 14.90 +0.17 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.27 -0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.77 +0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.38 +0.14 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.78 +0.04 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.34 +0.10 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.38 +0.13 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.35 +0.05 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.47 -0.05 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.55 +0.03 46 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.53 +0.01 39 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.53 0.00 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.60 +0.02 32 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.69 +0.04 30 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.82 +0.10 28 0 0 0
29JUN26 30.00 C 2.89 2.89 2.89 2.98 +0.01 26 15 62 +15
29JUN26 31.00 C 0.00 0.00 0.00 2.35 -0.05 26 0 65 0
29JUN26 32.00 C 0.00 0.00 0.00 1.80 -0.05 26 0 93 0
29JUN26 33.00 C 0.00 0.00 0.00 1.36 -0.03 26 0 291 0
29JUN26 34.00 C 0.00 0.00 0.00 1.00 -0.02 26 0 353 0
29JUN26 35.00 C 0.00 0.00 0.00 0.72 -0.01 26 0 223 0
29JUN26 36.00 C 0.00 0.00 0.00 0.50 -0.02 26 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 0.00 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 13.77 +0.04 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.38 +0.14 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.78 +0.04 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.34 +0.10 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.38 +0.13 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.35 +0.05 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.47 -0.05 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.55 +0.03 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.53 +0.01 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.53 0.00 29 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.60 +0.02 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.76 +0.11 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.01 -0.06 26 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.34 +0.15 26 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.68 +0.05 25 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 2.20 +0.05 26 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 1.79 +0.05 26 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 1.45 +0.04 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.16 +0.04 26 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.93 +0.03 26 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 +0.03 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.58 +0.01 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.46 0.00 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 0.00 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.78 +0.04 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.34 +0.10 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.38 +0.13 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.35 +0.05 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.47 -0.05 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.55 +0.03 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.53 +0.01 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.53 0.00 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.60 +0.02 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.90 -0.10 25 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 -0.07 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.55 +0.07 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.91 -0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.46 0.00 23 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.07 -0.01 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.72 -0.01 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 -0.01 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.19 -0.04 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.98 -0.03 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 -0.03 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 -0.02 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.56 -0.01 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.36 -0.01 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 0.23 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.47 -0.05 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.55 +0.03 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.53 +0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.60 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.81 -0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.09 -0.02 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 -0.03 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.76 -0.04 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.26 -0.04 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.82 -0.05 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 -0.05 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.07 -0.05 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.78 -0.05 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.52 -0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 -0.03 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
TOTAL CALL 380 10,839 +54
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 113 0
30MAR26 31.00 P 0.49 0.49 0.43 0.41 -0.05 30 33 154 -15
30MAR26 32.00 P 0.90 0.90 0.84 0.81 -0.05 30 34 155 -24
30MAR26 33.00 P 1.47 1.47 1.47 1.40 -0.06 31 15 397 -15
30MAR26 34.00 P 2.26 2.26 2.26 2.14 0.00 32 4 311 +4
30MAR26 35.00 P 0.00 0.00 0.00 3.01 +0.05 34 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 3.98 +0.07 40 0 211 0
30MAR26 37.00 P 4.68 4.68 4.68 4.84 -0.04 0 2 96 +2
30MAR26 38.00 P 0.00 0.00 0.00 5.84 -0.22 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.05 +0.17 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.84 -0.28 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.84 -0.13 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.84 -0.05 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.84 -0.13 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.84 -0.37 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 126 0
29APR26 31.00 P 0.78 0.78 0.78 0.77 -0.01 28 2 315 0
29APR26 32.00 P 0.00 0.00 0.00 1.21 -0.01 28 0 573 0
29APR26 33.00 P 1.85 1.85 1.85 1.75 -0.01 28 1 47 -1
29APR26 34.00 P 0.00 0.00 0.00 2.42 0.00 28 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 3.15 -0.08 27 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 4.00 -0.11 27 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 4.91 -0.19 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.86 -0.20 27 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.05 +0.14 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.84 -0.28 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.84 -0.13 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.84 -0.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.84 -0.13 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.84 -0.37 0 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 0.00 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.03 26 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.65 -0.04 26 0 71 0
28MAY26 31.00 P 1.07 1.07 1.03 1.01 -0.02 27 13 76 +13
28MAY26 32.00 P 0.00 0.00 0.00 1.46 -0.02 27 0 117 0
28MAY26 33.00 P 0.00 0.00 0.00 2.01 -0.02 27 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 2.65 -0.03 27 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 3.23 -0.26 24 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 4.26 -0.06 29 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 4.91 -0.19 23 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.91 -0.15 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.05 +0.14 35 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.08 -0.04 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.84 -0.13 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.84 -0.05 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.84 -0.13 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.84 -0.37 0 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 38 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 0.01 -0.01 26 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.59 -0.02 26 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 0.89 0.00 26 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 1.26 -0.01 26 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 1.72 0.00 26 0 191 0
29JUN26 32.00 P 0.00 0.00 0.00 2.27 0.00 26 0 225 0
29JUN26 33.00 P 3.02 3.02 3.02 2.90 0.00 25 15 336 +15
29JUN26 34.00 P 0.00 0.00 0.00 3.61 0.00 25 0 301 0
29JUN26 35.00 P 0.00 0.00 0.00 4.33 -0.02 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.18 -0.29 24 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 5.99 -0.01 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.90 -0.32 17 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.95 -0.20 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.83 -0.26 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.87 -0.18 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.81 -0.20 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.76 -0.23 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.81 -0.17 0 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 0.02 +0.01 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 0.00 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 0.00 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 0.00 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 0.00 26 0 1 0
29SEP26 26.00 P 0.52 0.52 0.52 0.52 0.00 26 2 17 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 11 0
29SEP26 28.00 P 1.01 1.01 1.01 1.02 -0.02 26 10 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.38 -0.03 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 -0.02 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 -0.02 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.90 -0.02 27 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 3.60 +0.02 27 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.14 -0.04 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.04 0.00 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.75 -0.08 27 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.68 -0.01 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.55 -0.02 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.46 0.00 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.34 +0.17 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.21 +0.08 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.31 +0.11 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.11 -0.04 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.24 +0.13 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.01 24 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 0.90 -0.03 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.22 -0.03 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.03 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.06 -0.02 25 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.57 -0.03 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.13 -0.05 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.76 -0.05 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.44 -0.05 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.17 -0.05 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.95 +0.06 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.77 -0.05 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.62 -0.06 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.52 -0.05 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 -0.05 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.38 -0.01 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 0.00 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.11 -0.13 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.24 +0.13 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.58 -0.04 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 -0.05 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 -0.02 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.82 -0.02 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.29 -0.03 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.79 -0.06 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.36 -0.07 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.98 -0.09 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.63 -0.09 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.36 -0.09 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.11 -0.09 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.77 -0.05 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.76 +0.08 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.52 -0.05 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.44 -0.05 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.38 -0.01 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.31 0.00 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.11 -0.13 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.24 +0.13 29 0 0 0
TOTAL PUT 131 12,565 -19
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$ 6.21
30MAR26 3.40 C 0.00 0.00 0.00 2.81 +0.21 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.71 +0.21 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.61 +0.21 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.42 +0.22 97 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.32 +0.22 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.22 +0.21 87 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.12 +0.22 82 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.02 +0.22 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.92 +0.22 73 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 +0.22 69 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.72 +0.22 64 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.62 +0.21 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.51 +0.20 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.41 +0.20 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.32 +0.20 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.22 +0.21 44 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 +0.20 56 0 672 0
30MAR26 5.50 C 0.59 0.74 0.59 0.74 +0.18 40 77 890 +59
30MAR26 5.75 C 0.46 0.52 0.46 0.52 +0.14 38 610 388 -516
30MAR26 6.00 C 0.00 0.00 0.00 0.34 +0.10 38 0 988 0
30MAR26 6.25 C 0.13 0.21 0.13 0.21 +0.08 39 13 1,128 -1
30MAR26 6.50 C 0.11 0.12 0.11 0.13 +0.06 42 118 717 +98
30MAR26 6.75 C 0.07 0.07 0.07 0.07 +0.03 42 15 414 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 432 0
30MAR26 7.25 C 0.04 0.04 0.04 0.02 +0.01 44 100 270 -70
30MAR26 7.50 C 0.02 0.03 0.02 0.01 0.00 45 238 217 +34
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 8.50 C 0.01 0.01 0.01 0.01 0.00 68 100 380 +100
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.02 +0.20 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.92 +0.20 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.82 +0.19 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.74 +0.22 49 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.62 +0.20 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.53 +0.20 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.42 +0.18 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.34 +0.20 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.23 +0.18 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.00 +0.17 32 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.81 +0.17 37 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.61 +0.13 35 0 2,066 0
29APR26 6.00 C 0.36 0.36 0.36 0.45 +0.11 36 3 779 0
29APR26 6.25 C 0.30 0.31 0.30 0.33 +0.09 37 29 775 0
29APR26 6.50 C 0.20 0.24 0.20 0.24 +0.08 38 20 156 +13
29APR26 6.75 C 0.00 0.00 0.00 0.16 +0.06 38 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 +0.05 38 0 240 0
29APR26 7.25 C 0.08 0.10 0.08 0.07 +0.03 38 1,931 1,931 +1,798
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 270 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 C 0.01 0.01 0.01 0.01 0.00 49 2 3 +2
28MAY26 4.20 C 0.00 0.00 0.00 2.03 +0.19 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.93 +0.18 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.86 +0.20 47 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.74 +0.19 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.64 +0.19 31 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.54 +0.18 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.45 +0.18 32 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.36 +0.18 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.26 +0.17 31 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.04 +0.17 32 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.83 +0.13 31 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.66 +0.12 32 0 60 0
28MAY26 6.00 C 0.49 0.49 0.49 0.51 +0.11 33 1 439 +1
28MAY26 6.25 C 0.00 0.00 0.00 0.39 +0.09 34 0 272 0
28MAY26 6.50 C 0.00 0.00 0.00 0.30 +0.09 35 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.22 +0.07 35 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 +0.04 35 0 90 0
28MAY26 7.50 C 0.10 0.10 0.10 0.07 +0.02 34 200 260 +200
28MAY26 7.75 C 0.00 0.00 0.00 0.05 +0.02 35 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.33 +0.19 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.23 +0.18 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.15 +0.20 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.06 +0.20 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.97 +0.21 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.88 +0.22 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.76 +0.19 33 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.69 +0.20 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.60 +0.21 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.47 +0.17 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.41 +0.21 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.30 +0.18 32 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.08 +0.16 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.90 +0.14 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 +0.13 34 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 +0.11 33 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 +0.10 34 0 466 0
29JUN26 6.50 C 0.30 0.30 0.30 0.37 +0.08 34 30 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.29 +0.07 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 +0.07 35 0 515 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 +0.06 36 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.03 36 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.02 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.06 +0.19 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.97 +0.18 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.88 +0.19 42 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.76 +0.17 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 +0.19 39 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.60 +0.19 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.47 +0.14 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.41 +0.17 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 +0.16 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.11 +0.15 33 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 +0.13 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.12 33 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.12 34 0 1,211 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.11 34 0 1,002 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 +0.09 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.08 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.07 34 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.06 34 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.04 34 0 120 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.02 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.02 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.06 +0.18 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.97 +0.18 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.88 +0.19 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.76 +0.17 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.69 +0.18 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.60 +0.17 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 +0.16 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 +0.16 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 +0.15 32 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 +0.15 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 +0.14 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 +0.13 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.11 32 0 180 0
30DEC26 6.25 C 0.52 0.52 0.52 0.59 +0.10 33 8 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.09 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 +0.09 33 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.07 33 0 141 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.06 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.05 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.88 +0.16 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 +0.14 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 +0.16 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 +0.15 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 +0.16 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 +0.16 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 +0.17 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 +0.15 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 +0.14 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.91 +0.14 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 +0.12 32 0 10 0
30MAR27 6.25 C 0.62 0.62 0.62 0.68 +0.11 32 14 14 +14
30MAR27 6.50 C 0.00 0.00 0.00 0.60 +0.12 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.11 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.10 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.09 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.08 32 0 3 0
30MAR27 7.75 C 0.31 0.31 0.31 0.29 +0.08 33 5 5 +5
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.07 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.06 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
TOTAL CALL 3,514 26,496 +1,737
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 129 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 124 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 201 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 548 0
30MAR26 5.50 P 0.05 0.05 0.04 0.03 -0.02 43 8 1,211 0
30MAR26 5.75 P 0.11 0.11 0.06 0.06 -0.05 40 18 456 +5
30MAR26 6.00 P 0.17 0.17 0.17 0.14 -0.07 41 30 324 -30
30MAR26 6.25 P 0.26 0.26 0.25 0.26 -0.12 42 4 193 +2
30MAR26 6.50 P 0.00 0.00 0.00 0.42 -0.15 43 0 178 0
30MAR26 6.75 P 0.00 0.00 0.00 0.62 -0.18 46 0 73 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 -0.19 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.08 -0.19 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.33 -0.18 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 -0.18 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.82 -0.19 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.07 -0.19 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.32 -0.19 88 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.57 -0.19 94 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.02 39 0 171 0
29APR26 5.50 P 0.08 0.08 0.08 0.08 -0.04 37 9 541 0
29APR26 5.75 P 0.14 0.14 0.14 0.14 -0.06 37 100 679 +100
29APR26 6.00 P 0.00 0.00 0.00 0.23 -0.08 37 0 207 0
29APR26 6.25 P 0.00 0.00 0.00 0.36 -0.10 38 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.52 -0.12 39 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.70 -0.15 40 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.90 -0.16 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.12 -0.17 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.35 -0.19 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.60 -0.18 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.85 -0.17 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.09 -0.17 58 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.33 -0.18 60 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.58 -0.18 64 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.82 -0.19 65 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 132 0
28MAY26 4.90 P 0.03 0.03 0.03 0.03 -0.01 36 10 87 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 136 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.03 35 0 603 0
28MAY26 5.50 P 0.00 0.00 0.00 0.12 -0.04 35 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 -0.07 34 0 333 0
28MAY26 6.00 P 0.00 0.00 0.00 0.28 -0.08 34 0 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.41 -0.09 35 0 34 0
28MAY26 6.50 P 0.00 0.00 0.00 0.57 -0.11 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.74 -0.15 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.94 -0.16 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.15 -0.18 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.37 -0.19 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.61 -0.18 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.85 -0.17 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.09 -0.19 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.33 -0.19 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.58 -0.18 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.85 -0.16 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 35 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 36 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 37 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 37 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.02 36 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.03 36 0 127 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.04 36 0 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 -0.06 35 0 320 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 -0.07 36 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.50 -0.09 36 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 -0.11 37 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 -0.14 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 -0.15 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.20 -0.17 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 -0.17 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.64 -0.19 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.88 -0.19 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.12 -0.17 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.37 -0.20 49 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.59 -0.21 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.85 -0.20 52 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.02 33 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.02 33 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.03 32 0 32 0
29SEP26 4.80 P 0.15 0.15 0.15 0.14 -0.04 32 30 62 +26
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.04 33 0 65 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 85 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.06 32 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 -0.07 32 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.08 32 0 352 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 -0.09 32 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 -0.09 33 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 -0.10 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 -0.12 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 -0.12 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.52 -0.13 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.73 -0.16 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 -0.13 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 -0.16 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 -0.16 32 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 -0.15 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 -0.14 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.10 -0.14 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.02 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.02 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.02 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.04 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.04 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.04 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.07 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.08 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.09 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 -0.09 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 -0.10 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 -0.10 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.13 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.13 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 -0.11 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 -0.10 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 -0.14 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 -0.13 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 -0.14 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 -0.15 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 -0.14 32 0 0 0
30MAR27 4.40 P 0.15 0.15 0.15 0.16 -0.01 32 10 12 +10
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.07 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 -0.08 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.09 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.26 -0.09 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 -0.11 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 -0.11 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.83 -0.12 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 -0.12 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 -0.12 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.14 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.71 -0.13 32 0 0 0
TOTAL PUT 219 20,591 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 91.75
30MAR26 18.50 C 0.00 0.00 0.00 73.82 +1.30 398 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 73.03 +1.35 343 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 72.28 +1.10 212 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 71.78 +1.10 206 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 70.78 +1.10 191 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 69.78 +1.10 170 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 69.52 +1.84 367 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 67.78 +1.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 66.78 +1.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 65.86 +1.17 233 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 64.95 +1.26 251 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 63.79 +1.10 158 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 63.03 +1.34 252 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 62.29 +1.60 278 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 61.29 +1.60 270 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 59.95 +0.90 217 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 59.51 +1.81 274 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 58.52 +1.34 268 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 57.45 +1.40 255 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 56.46 +1.76 249 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 54.80 +1.10 107 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 54.52 +1.82 240 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 53.00 +1.29 185 0 0 0
30MAR26 40.00 C 53.34 53.34 53.34 51.80 +1.09 0 10 10 +9
30MAR26 41.00 C 0.00 0.00 0.00 51.52 +1.81 221 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 50.48 +1.46 213 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 48.81 +0.88 102 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 48.51 +1.37 203 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 47.53 +1.82 199 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.38 +1.67 184 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.81 +0.68 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.02 +1.30 145 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.99 +1.27 137 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.53 +1.44 173 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.03 +1.81 161 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.87 +0.77 95 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 34.36 +0.62 83 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.87 +1.13 78 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 29.30 +0.81 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 27.62 +1.85 111 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.39 +0.83 60 0 51 0
30MAR26 70.00 C 26.00 26.00 26.00 21.97 +1.08 62 1 66 0
30MAR26 72.50 C 0.00 0.00 0.00 19.54 +1.02 60 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 17.20 +1.39 60 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 14.51 +0.90 43 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 12.84 +1.23 60 0 75 0
30MAR26 82.50 C 11.30 11.30 11.30 10.52 +0.76 54 2 5 -2
30MAR26 85.00 C 10.00 12.10 9.00 8.80 +0.47 56 10 33 -4
30MAR26 87.50 C 7.76 10.19 7.50 7.29 +0.68 58 19 85 +15
30MAR26 90.00 C 7.61 7.61 6.00 5.85 +0.56 58 15 67 -6
30MAR26 92.50 C 5.30 7.05 5.10 4.62 +0.43 58 52 47 -6
30MAR26 95.00 C 4.80 5.79 3.70 3.70 +0.43 60 53 119 -8
30MAR26 97.50 C 4.00 4.79 3.10 2.94 +0.37 61 29 78 +18
30MAR26 100.00 C 2.12 3.80 2.12 2.23 +0.22 61 42 130 -8
30MAR26 102.50 C 3.02 3.08 2.94 1.66 +0.17 61 5 111 -1
30MAR26 105.00 C 1.70 2.45 1.39 1.22 +0.12 60 18 126 -4
30MAR26 107.50 C 1.40 1.95 1.11 0.89 +0.09 60 7 80 +1
30MAR26 110.00 C 1.06 1.59 0.80 0.64 +0.07 60 24 181 -3
30MAR26 112.50 C 0.94 0.94 0.94 0.45 +0.05 60 2 80 0
30MAR26 115.00 C 0.60 0.98 0.48 0.31 +0.03 60 24 75 -7
30MAR26 117.50 C 0.56 0.72 0.44 0.22 +0.03 60 6 215 +3
30MAR26 120.00 C 0.58 0.58 0.52 0.15 +0.02 60 16 112 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 +0.01 60 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 45 0
30MAR26 127.50 C 0.32 0.32 0.32 0.05 +0.01 61 1 60 +1
30MAR26 130.00 C 0.00 0.00 0.00 0.03 0.00 60 0 71 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 0.00 60 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 0.05 0.05 0.05 0.01 0.00 69 1 132 0
29APR26 52.50 C 0.00 0.00 0.00 40.03 +1.47 97 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 36.98 +0.88 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.71 +0.97 71 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.38 +1.37 71 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.70 +0.60 58 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.62 +1.34 66 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 25.30 +1.31 64 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.80 +1.17 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.59 +1.51 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.08 0.00 51 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.20 +0.93 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.44 +0.14 54 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 13.46 +1.52 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 11.27 +0.81 56 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 9.88 +0.69 56 0 132 0
29APR26 90.00 C 0.00 0.00 0.00 8.61 +0.67 56 0 135 0
29APR26 92.50 C 7.62 7.62 7.62 7.62 +0.81 58 3 80 0
29APR26 95.00 C 0.00 0.00 0.00 6.44 +0.57 57 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 5.63 +0.55 58 0 60 0
29APR26 100.00 C 6.28 6.60 5.20 4.89 +0.51 59 15 91 +1
29APR26 102.50 C 5.80 5.80 5.65 4.23 +0.44 59 21 74 +20
29APR26 105.00 C 0.00 0.00 0.00 3.62 +0.44 59 0 51 0
29APR26 107.50 C 4.46 4.46 4.37 3.05 +0.38 59 3 49 +3
29APR26 110.00 C 3.00 3.00 2.67 2.56 +0.34 59 11 84 -1
29APR26 112.50 C 2.38 2.38 2.38 2.14 +0.29 59 3 21 +3
29APR26 115.00 C 2.67 2.67 2.00 1.79 +0.26 59 2 103 0
29APR26 117.50 C 1.85 1.85 1.85 1.49 +0.23 59 1 24 +1
29APR26 120.00 C 0.00 0.00 0.00 1.23 +0.19 59 0 77 0
29APR26 122.50 C 0.00 0.00 0.00 1.02 +0.17 59 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.84 +0.15 59 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 0.69 +0.12 59 0 14 0
29APR26 130.00 C 1.30 1.30 1.20 0.57 +0.11 59 7 13 -2
29APR26 132.50 C 1.00 1.00 1.00 0.46 +0.09 59 1 5 +1
29APR26 135.00 C 1.09 1.09 1.09 0.38 +0.08 59 2 7 +2
29APR26 137.50 C 0.00 0.00 0.00 0.31 +0.07 59 0 4 0
29APR26 140.00 C 0.66 0.66 0.52 0.25 +0.06 59 2 3 +2
29APR26 142.50 C 0.00 0.00 0.00 0.20 +0.04 59 0 1 0
29APR26 145.00 C 0.54 0.54 0.44 0.16 +0.03 59 2 45 0
28MAY26 62.50 C 0.00 0.00 0.00 29.70 +0.60 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.84 +1.40 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 26.16 +1.28 61 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.85 +1.55 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.32 +0.89 52 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.87 +1.21 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.80 +0.82 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 16.18 +0.78 55 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 14.67 +0.02 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.76 +0.76 60 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 12.06 +0.62 57 0 2 0
28MAY26 90.00 C 0.00 0.00 0.00 10.87 +0.67 58 0 15 0
28MAY26 92.50 C 11.40 12.30 10.00 9.79 +0.55 58 7 7 +3
28MAY26 95.00 C 11.00 11.00 11.00 8.80 +0.51 59 1 6 +1
28MAY26 97.50 C 0.00 0.00 0.00 7.92 +0.47 59 0 16 0
28MAY26 100.00 C 8.70 8.70 7.43 7.12 +0.43 59 3 26 +1
28MAY26 102.50 C 0.00 0.00 0.00 6.40 +0.39 60 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 5.72 +0.41 60 0 3 0
28MAY26 107.50 C 0.00 0.00 0.00 5.06 +0.37 60 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 4.46 +0.33 60 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 3.94 +0.31 60 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 3.46 +0.27 60 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 3.04 +0.25 60 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.67 +0.22 60 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 2.27 +0.19 59 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.99 +0.18 59 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.74 +0.16 59 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 1.52 +0.14 59 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 1.32 +0.12 59 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 1.15 +0.08 59 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 1.00 +0.10 59 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.87 +0.09 59 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 70.91 +1.05 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 69.92 +1.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 69.52 +1.69 146 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 67.94 +1.10 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 66.94 +1.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.95 +1.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 64.96 +1.10 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 63.97 +1.10 67 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 63.03 +1.15 86 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 62.29 +1.40 106 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 61.29 +1.40 103 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 60.00 +0.95 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 59.51 +1.60 107 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 58.52 +1.34 104 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 57.45 +1.40 98 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 56.46 +1.52 96 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 55.10 +1.39 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 54.52 +1.55 92 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 53.08 +1.10 60 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 52.09 +1.09 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 51.52 +1.79 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 50.48 +1.44 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.95 +0.89 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 48.51 +1.37 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 47.53 +1.42 75 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 46.38 +1.23 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.91 +0.73 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.27 +1.36 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.99 +0.98 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.53 +0.88 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.03 +1.47 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.11 +0.64 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.86 +0.95 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.49 +0.66 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.20 +0.31 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.96 +1.15 58 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 26.23 +0.91 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.65 +0.81 55 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 22.93 +0.58 56 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.66 +1.56 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.81 +1.28 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 18.14 +1.09 58 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 16.53 +0.43 57 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 14.99 +0.35 56 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 13.85 +0.58 57 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 12.76 +0.60 58 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 11.70 +0.56 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.74 +0.52 58 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 9.86 +0.49 59 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 9.06 +0.46 59 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 8.32 +0.43 60 0 1 0
29JUN26 105.00 C 0.00 0.00 0.00 7.60 +0.37 60 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 6.89 +0.34 60 0 2 0
29JUN26 110.00 C 0.00 0.00 0.00 6.24 +0.31 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.65 +0.29 60 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 5.11 +0.27 60 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 4.61 +0.24 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 4.17 +0.23 60 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 3.76 +0.21 59 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 3.39 +0.19 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.96 +0.16 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.67 +0.15 59 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 2.40 +0.13 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.16 +0.12 59 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.94 +0.11 59 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.75 +0.11 59 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.57 +0.09 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.41 +0.08 59 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.26 +0.07 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.13 +0.06 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.02 +0.06 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.91 +0.05 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.82 +0.05 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.74 +0.05 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.66 +0.04 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.59 +0.03 59 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.53 +0.03 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.43 +0.03 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.38 +0.02 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.34 +0.02 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.31 +0.02 59 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.28 +0.02 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.25 +0.02 59 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.23 +0.02 59 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.20 +0.01 59 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.10 +0.75 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 54.52 +1.30 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.14 +0.75 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.36 +1.06 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.52 +1.43 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.84 +1.15 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.70 +1.53 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.22 +1.68 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.21 +1.74 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.80 +1.20 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.17 +1.42 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.29 +1.20 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.61 +1.43 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.51 +1.63 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.99 +0.76 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.22 +1.33 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.84 +0.54 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 35.16 +1.24 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 33.55 +1.06 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 31.39 +0.59 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.44 +0.45 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.68 +0.89 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.46 +0.96 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 24.61 +0.62 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.40 +0.54 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 22.14 +0.45 59 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 20.77 +0.67 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 19.41 +0.23 58 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.34 +0.16 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.52 +0.64 60 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 16.57 +0.64 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.65 +0.61 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.80 +0.59 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.00 +0.56 61 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 13.25 +0.53 61 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 12.55 +0.51 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.82 +0.47 62 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 11.10 +0.45 62 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 10.42 +0.43 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.78 +0.41 61 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 9.18 +0.39 61 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 8.61 +0.36 61 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 8.08 +0.35 61 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 7.58 +0.33 61 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 7.12 +0.32 61 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.68 +0.30 61 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 6.08 +0.10 60 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.71 +0.10 60 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 5.36 +0.10 60 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 5.03 +0.24 60 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.72 +0.09 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.43 +0.09 60 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 4.15 +0.07 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.02 +0.20 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.77 +0.29 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.44 +0.07 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 3.23 +0.16 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.03 +0.15 60 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.84 +0.14 60 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.67 +0.13 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.51 +0.13 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.43 +0.19 61 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.21 +0.11 60 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 2.08 +0.11 60 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.95 +0.10 60 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.84 +0.10 60 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.73 +0.09 60 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.62 +0.08 60 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.53 +0.09 60 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.48 +0.08 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.35 +0.07 60 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.27 +0.07 60 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.19 +0.06 60 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.12 +0.06 60 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 46.56 +1.28 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.36 +0.94 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.75 +0.89 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.71 +0.71 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.72 +0.72 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.19 +1.23 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.38 +0.82 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.64 +1.41 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.33 +1.04 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.36 +0.61 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.05 +0.57 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.60 +0.96 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.64 +0.60 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.89 +0.94 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.30 +0.43 59 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 24.09 +0.25 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.18 +0.50 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.89 +0.12 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.11 +0.64 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.23 +0.68 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.35 +0.66 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.52 +0.64 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.73 +0.61 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.99 +0.59 61 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 16.29 +0.58 62 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 15.63 +0.56 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.92 +0.54 62 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 14.22 +0.52 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.55 +0.50 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.92 +0.49 62 0 0 0
30DEC26 120.00 C 14.75 14.75 14.75 12.31 +0.47 62 1 101 +1
30DEC26 122.50 C 0.00 0.00 0.00 11.73 +0.45 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 11.19 +0.44 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.67 +0.43 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 10.17 +0.41 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.70 +0.40 62 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 9.25 +0.38 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.82 +0.36 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.41 +0.35 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.03 +0.34 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.66 +0.33 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.31 +0.32 61 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.98 +0.31 61 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.66 +0.29 61 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.36 +0.29 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 6.07 +0.27 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.80 +0.27 61 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.54 +0.26 61 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.29 +0.25 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.05 +0.23 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.83 +0.23 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.41 +0.63 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.89 +0.70 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.39 +0.75 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.98 +0.79 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.72 +0.70 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.42 +0.67 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.23 +0.65 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.37 +1.10 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.83 +0.41 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.01 +0.62 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.01 +0.48 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.09 +0.68 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.23 +0.53 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.33 +0.63 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.58 +0.66 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.81 +0.64 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.09 +0.63 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.39 +0.61 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.73 +0.59 62 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 18.10 +0.58 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.46 +0.60 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.78 +0.58 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.13 +0.57 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.51 +0.55 62 0 4 0
TOTAL CALL 422 6,603 +34
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 239 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 235 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 227 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 220 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 178 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 173 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 163 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 133 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.02 61 0 124 0
30MAR26 70.00 P 0.23 0.23 0.18 0.10 -0.04 60 220 675 +220
30MAR26 72.50 P 0.34 0.34 0.34 0.20 -0.07 60 1 293 0
30MAR26 75.00 P 0.40 0.45 0.34 0.36 -0.12 60 6 130 +1
30MAR26 77.50 P 0.52 0.70 0.51 0.62 -0.18 60 24 118 +12
30MAR26 80.00 P 0.80 1.00 0.65 0.99 -0.26 60 132 205 -4
30MAR26 82.50 P 1.40 1.46 1.01 1.50 -0.35 60 18 59 +1
30MAR26 85.00 P 1.73 2.12 1.36 2.19 -0.42 60 47 113 -8
30MAR26 87.50 P 2.50 3.15 1.92 3.14 -0.50 61 24 188 +8
30MAR26 90.00 P 3.20 4.20 2.78 4.20 -0.56 61 15 160 +6
30MAR26 92.50 P 4.25 4.30 3.78 5.51 -0.72 61 7 118 +3
30MAR26 95.00 P 5.75 6.00 5.60 7.01 -0.82 62 3 78 +2
30MAR26 97.50 P 7.00 7.00 6.60 8.74 -0.86 63 3 32 0
30MAR26 100.00 P 9.80 9.80 9.80 10.50 -1.02 63 1 56 -1
30MAR26 102.50 P 0.00 0.00 0.00 12.61 -0.97 65 0 48 0
30MAR26 105.00 P 12.25 12.25 12.25 14.75 -0.66 67 1 28 -1
30MAR26 107.50 P 0.00 0.00 0.00 17.00 -1.03 70 0 27 0
30MAR26 110.00 P 18.30 18.30 18.30 19.12 -1.00 68 3 42 +3
30MAR26 112.50 P 0.00 0.00 0.00 21.72 -1.09 76 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 24.16 -0.37 81 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 26.41 -1.22 79 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 29.04 -0.31 88 0 4 0
30MAR26 122.50 P 30.70 30.70 30.70 31.42 -1.41 90 2 2 0
30MAR26 125.00 P 0.00 0.00 0.00 34.26 -0.10 103 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.73 -1.23 107 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.25 -1.75 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.97 -1.64 89 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.25 -1.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 46.61 -0.24 120 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 49.22 -1.12 128 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 50.75 -1.80 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 53.25 -1.43 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 0.00 61 0 25 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 0.00 60 0 7 0
29APR26 57.50 P 0.25 0.25 0.25 0.08 -0.01 59 1 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.14 -0.01 58 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 0.24 -0.02 59 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.38 -0.03 59 0 24 0
29APR26 67.50 P 0.57 0.59 0.57 0.58 -0.04 59 5 24 +3
29APR26 70.00 P 0.75 0.94 0.75 0.86 -0.05 59 4 26 +4
29APR26 72.50 P 0.00 0.00 0.00 1.23 -0.07 59 0 170 0
29APR26 75.00 P 0.00 0.00 0.00 1.63 -0.17 58 0 44 0
29APR26 77.50 P 0.00 0.00 0.00 2.15 -0.26 58 1 66 +1
29APR26 80.00 P 2.06 2.60 2.06 2.78 -0.32 58 18 122 +15
29APR26 82.50 P 3.10 3.10 2.63 3.60 -0.34 58 3 203 +2
29APR26 85.00 P 3.45 3.45 3.45 4.50 -0.42 58 1 213 -1
29APR26 87.50 P 4.21 4.21 4.20 5.58 -0.49 58 16 157 +2
29APR26 90.00 P 5.30 5.32 5.14 6.87 -0.53 59 6 165 +3
29APR26 92.50 P 6.29 6.39 6.29 8.23 -0.61 59 6 90 0
29APR26 95.00 P 0.00 0.00 0.00 9.62 -0.74 59 0 32 0
29APR26 97.50 P 0.00 0.00 0.00 11.34 -0.69 60 0 19 0
29APR26 100.00 P 10.86 10.86 10.86 13.18 -0.63 61 1 31 0
29APR26 102.50 P 12.73 12.73 12.25 15.04 -0.63 62 2 23 +2
29APR26 105.00 P 0.00 0.00 0.00 16.59 -0.34 60 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 18.84 -0.85 62 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 21.05 -0.80 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.21 -0.53 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.43 -0.88 66 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 27.61 -0.85 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.04 -0.94 70 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 32.41 -0.88 71 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 34.79 -1.02 73 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 36.94 -1.02 72 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 39.19 -1.56 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 42.20 -0.65 81 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 44.65 -0.39 83 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 47.14 -0.63 86 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 49.22 -1.23 82 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 51.38 -1.40 78 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 53.86 -0.82 80 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.72 -0.08 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.02 -0.11 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.38 -0.12 59 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 1.86 -0.16 60 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 2.41 -0.17 60 0 0 0
28MAY26 75.00 P 2.42 2.42 2.42 3.00 -0.28 59 2 3 -1
28MAY26 77.50 P 0.00 0.00 0.00 3.70 -0.32 59 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 4.51 -0.37 59 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 5.43 -0.42 59 0 96 0
28MAY26 85.00 P 0.00 0.00 0.00 6.48 -0.46 59 0 98 0
28MAY26 87.50 P 0.00 0.00 0.00 7.64 -0.52 59 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 8.93 -0.57 59 0 116 0
28MAY26 92.50 P 0.00 0.00 0.00 10.34 -0.60 60 0 14 0
28MAY26 95.00 P 10.35 11.35 10.35 11.84 -0.66 60 8 51 +1
28MAY26 97.50 P 0.00 0.00 0.00 13.46 -0.70 61 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 15.16 -0.74 61 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 16.81 -0.52 61 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 18.85 -0.06 62 0 0 0
28MAY26 107.50 P 18.56 18.56 18.56 20.55 -0.97 61 2 37 0
28MAY26 110.00 P 0.00 0.00 0.00 22.65 -0.91 63 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.80 -0.81 64 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.89 -0.20 65 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.86 -1.09 64 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.25 -0.91 66 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.33 -0.31 66 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.68 -1.07 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.31 -1.27 62 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 40.29 -0.99 69 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.55 -0.93 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 45.26 -0.95 74 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.24 -1.13 71 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.68 -1.43 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29JUN26 45.00 P 0.40 0.40 0.40 0.10 -0.02 59 1 2 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.02 59 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 -0.01 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 -0.03 59 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 -0.03 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.25 -0.03 59 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.38 -0.04 59 0 0 0
29JUN26 55.00 P 0.68 0.68 0.68 0.55 -0.07 59 4 68 +4
29JUN26 57.50 P 0.00 0.00 0.00 0.74 -0.08 59 0 0 0
29JUN26 60.00 P 1.13 1.13 1.13 1.03 -0.10 59 1 82 +1
29JUN26 62.50 P 0.00 0.00 0.00 1.35 -0.14 59 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.80 -0.17 59 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.25 -0.20 59 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.81 -0.24 59 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.45 -0.27 59 0 10 0
29JUN26 75.00 P 3.98 3.98 3.98 4.17 -0.30 59 3 5 -3
29JUN26 77.50 P 0.00 0.00 0.00 4.99 -0.34 58 0 45 0
29JUN26 80.00 P 4.91 4.91 4.91 5.90 -0.39 58 1 13 +1
29JUN26 82.50 P 0.00 0.00 0.00 6.92 -0.43 58 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 8.05 -0.47 59 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 9.28 -0.51 59 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.61 -0.57 59 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 12.05 -0.60 59 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.58 -0.64 60 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.20 -0.67 60 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 16.89 -0.71 61 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 18.75 -0.70 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.52 -0.78 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.80 -1.40 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.32 -0.78 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.06 -1.08 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.13 -1.07 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.38 -0.89 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.46 -0.66 64 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.67 -0.97 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.61 -0.87 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.94 -0.56 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.24 -0.42 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 43.74 -0.52 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 45.73 -0.88 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 48.42 -1.00 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.68 -1.55 62 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 53.20 -0.79 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 55.50 -0.86 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 57.07 -1.40 66 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.34 -1.45 66 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 61.98 -1.05 69 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.28 -1.87 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.75 -1.65 70 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.89 -0.60 77 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.47 -0.97 69 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.93 -1.22 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.64 -1.50 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.61 -1.09 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 81.47 -0.89 74 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.34 -1.14 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.73 -0.96 80 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.93 -1.08 78 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.79 -1.04 83 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.82 -1.19 78 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 96.69 -1.12 85 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 98.77 -1.41 80 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 101.27 -1.06 81 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 104.15 -1.15 88 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 106.17 -1.44 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 108.39 -1.24 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.01 61 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.03 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.02 60 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.02 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.04 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 -0.03 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.52 -0.02 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.57 -0.04 60 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.65 -0.05 60 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.75 -0.05 60 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.84 -0.05 60 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.93 -0.09 60 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.07 -0.05 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.21 -0.05 61 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.55 -0.04 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.94 -0.16 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.35 -0.18 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.91 -0.12 60 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.48 -0.14 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.11 -0.17 60 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 4.83 -0.19 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.62 -0.21 60 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.50 -0.27 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.44 -0.31 60 0 0 0
29SEP26 77.50 P 7.92 7.92 7.92 8.47 -0.34 60 2 16 0
29SEP26 80.00 P 8.50 8.50 8.50 9.58 -0.37 60 1 43 +1
29SEP26 82.50 P 0.00 0.00 0.00 10.77 -0.40 60 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 12.04 -0.43 60 0 7 0
29SEP26 87.50 P 12.00 12.00 12.00 13.38 -0.47 60 1 6 0
29SEP26 90.00 P 0.00 0.00 0.00 14.80 -0.50 60 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 16.30 -0.53 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 17.88 -0.55 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.50 -0.58 61 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.19 -0.61 62 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 22.94 -0.48 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.90 -0.57 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.72 -0.54 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.50 -0.36 63 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.44 -0.49 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 32.38 -0.44 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.32 -0.67 64 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.28 -0.57 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 38.35 -0.44 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.35 -0.75 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.54 -0.59 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.64 -0.55 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.78 -0.66 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.00 -0.50 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.80 -1.22 65 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.45 -0.89 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.31 -1.27 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.59 -1.01 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.20 -0.60 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.34 -0.13 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.67 -0.06 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.46 -1.34 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.96 -0.66 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.44 -0.22 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.51 -0.73 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.01 -0.64 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.57 -0.41 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.93 -0.33 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.01 -0.76 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.41 -0.73 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 87.75 -0.51 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 89.81 -1.07 68 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.43 -1.01 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.01 -0.80 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.22 -0.78 71 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 99.83 -0.74 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.24 -0.67 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 104.61 -0.88 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.03 -0.73 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 109.46 -1.79 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.97 -0.09 61 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.17 -0.09 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.36 -0.09 61 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.79 -0.15 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.27 -0.19 60 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.93 -0.13 60 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.58 -0.15 60 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.32 -0.17 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.10 -0.18 60 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.97 -0.23 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.92 -0.26 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.91 -0.28 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.97 -0.31 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 11.12 -0.33 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.33 -0.36 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.59 -0.39 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.93 -0.42 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 16.34 -0.43 60 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 17.81 -0.47 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.34 -0.50 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.94 -0.52 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.58 -0.54 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.27 -0.57 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.03 -0.61 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 27.77 -0.64 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.55 -0.75 62 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 31.46 -0.58 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.38 -0.52 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.29 -0.67 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.23 -0.54 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.19 -0.67 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.21 -0.67 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.21 -0.57 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.24 -0.58 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.29 -0.60 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.37 -0.50 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.45 -0.76 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.59 -0.82 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.79 -0.50 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.06 -0.38 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.01 -0.90 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.29 -0.50 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.55 -0.75 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.54 -0.76 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.75 -0.84 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.27 -0.66 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.34 -0.83 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.58 -0.90 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.85 -0.80 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.24 -0.59 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.31 -0.75 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.92 -0.17 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.88 -0.19 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.85 -0.20 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.83 -0.20 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.91 -0.27 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.07 -0.28 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.27 -0.31 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.55 -0.33 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.88 -0.35 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.27 -0.37 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.71 -0.40 60 0 0 0
30MAR27 90.00 P 18.90 18.90 18.85 20.36 -0.44 61 2 3 +2
30MAR27 92.50 P 0.00 0.00 0.00 21.78 -0.45 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.40 -0.46 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.05 -0.49 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.75 -0.51 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.51 -0.45 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.29 -0.47 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.11 -0.47 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.95 -0.55 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.80 -0.59 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.71 -0.59 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.64 -0.60 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.59 -0.61 63 0 0 0
TOTAL PUT 599 8,751 +280
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$ 7.71
30MAR26 5.00 C 0.00 0.00 0.00 2.72 +0.10 80 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.47 +0.10 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.22 +0.10 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.97 +0.09 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.73 +0.09 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 +0.09 63 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.28 +0.09 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.07 +0.08 63 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.88 +0.08 63 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.69 +0.05 60 0 11 0
30MAR26 7.50 C 0.58 0.58 0.55 0.55 +0.05 62 11 38 0
30MAR26 7.75 C 0.48 0.48 0.42 0.42 +0.04 61 25 32 0
30MAR26 8.00 C 0.37 0.40 0.32 0.33 +0.04 63 52 1,454 -17
30MAR26 8.25 C 0.00 0.00 0.00 0.25 +0.03 64 0 97 0
30MAR26 8.50 C 0.20 0.20 0.20 0.18 +0.02 63 2 163 +2
30MAR26 8.75 C 0.15 0.15 0.15 0.13 +0.01 64 1 216 -1
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 63 0 217 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.01 65 0 102 0
30MAR26 9.50 C 0.06 0.06 0.06 0.05 +0.01 66 2 323 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 64 0 99 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 64 0 162 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 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 2.74 +0.10 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.49 +0.10 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.26 +0.10 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.03 +0.10 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.81 +0.10 57 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.60 +0.10 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.40 +0.10 57 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 1.21 +0.08 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.02 +0.06 54 0 2 0
29APR26 7.25 C 0.00 0.00 0.00 0.87 +0.06 54 0 4 0
29APR26 7.50 C 0.00 0.00 0.00 0.74 +0.07 55 0 73 0
29APR26 7.75 C 0.00 0.00 0.00 0.62 +0.05 55 0 52 0
29APR26 8.00 C 0.55 0.57 0.52 0.52 +0.05 56 9 77 +3
29APR26 8.25 C 0.00 0.00 0.00 0.43 +0.04 56 0 300 0
29APR26 8.50 C 0.38 0.39 0.38 0.36 +0.04 57 31 497 +30
29APR26 8.75 C 0.00 0.00 0.00 0.30 +0.04 57 0 496 0
29APR26 9.00 C 0.26 0.26 0.26 0.24 +0.03 57 30 100 +30
29APR26 9.25 C 0.22 0.22 0.22 0.19 +0.03 56 30 169 +30
29APR26 9.50 C 0.00 0.00 0.00 0.16 +0.03 57 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.13 +0.03 58 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 45 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 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 2.76 +0.10 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.53 +0.10 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.30 +0.10 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.09 +0.11 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.88 +0.10 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.68 +0.10 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.50 +0.10 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.32 +0.09 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.17 +0.12 54 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 1.00 +0.06 52 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.88 +0.08 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.76 +0.07 53 0 180 0
28MAY26 8.00 C 0.68 0.68 0.68 0.66 +0.06 53 4 666 -4
28MAY26 8.25 C 0.58 0.58 0.58 0.58 +0.07 54 15 528 +15
28MAY26 8.50 C 0.00 0.00 0.00 0.50 +0.06 55 0 47 0
28MAY26 8.75 C 0.44 0.44 0.44 0.43 +0.06 55 1 80 +1
28MAY26 9.00 C 0.00 0.00 0.00 0.36 +0.05 54 0 62 0
28MAY26 9.25 C 0.00 0.00 0.00 0.31 +0.05 55 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.26 +0.05 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.22 +0.04 55 0 1 0
28MAY26 10.00 C 0.21 0.21 0.21 0.18 +0.03 54 30 50 +15
28MAY26 10.50 C 0.00 0.00 0.00 0.13 +0.03 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.80 +0.10 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.58 +0.11 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.36 +0.10 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 +0.11 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.96 +0.10 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.77 +0.10 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.60 +0.10 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.44 +0.10 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.29 +0.11 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 +0.09 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.02 +0.09 53 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.90 +0.09 52 0 1 0
29JUN26 8.00 C 0.81 0.81 0.78 0.80 +0.08 53 243 2,960 +60
29JUN26 8.25 C 0.00 0.00 0.00 0.71 +0.07 53 0 306 0
29JUN26 8.50 C 0.64 0.64 0.64 0.63 +0.07 53 12 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 +0.07 54 0 25 0
29JUN26 9.00 C 0.48 0.48 0.48 0.49 +0.07 54 17 90 +17
29JUN26 9.25 C 0.00 0.00 0.00 0.43 +0.07 54 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 +0.06 53 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 +0.05 53 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 +0.05 53 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 +0.04 53 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.03 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 35 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.93 +0.11 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.73 +0.11 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.54 +0.11 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.35 +0.10 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.18 +0.10 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 +0.11 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.86 +0.10 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 +0.10 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 +0.10 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 +0.10 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 +0.09 52 0 1,040 0
29SEP26 7.75 C 0.00 0.00 0.00 1.22 +0.08 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 +0.08 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 +0.08 52 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.95 +0.09 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 +0.07 53 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 +0.07 53 0 116 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 +0.07 53 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 +0.07 53 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 +0.07 53 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.56 +0.07 53 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 +0.06 53 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 +0.05 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 +0.04 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.04 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.02 52 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 3.05 +0.11 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.86 +0.11 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.68 +0.10 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.51 +0.10 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.35 +0.10 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.20 +0.11 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 +0.10 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 +0.11 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 +0.10 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 +0.10 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.55 +0.09 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.44 +0.08 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 +0.07 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 +0.07 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 +0.08 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 +0.09 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 +0.07 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 +0.08 51 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 +0.08 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 +0.08 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 +0.07 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.66 +0.06 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 +0.06 51 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 +0.07 51 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.04 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 +0.05 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.05 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.04 51 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 3.18 +0.13 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.00 +0.13 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.84 +0.13 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.68 +0.13 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.53 +0.14 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.38 +0.13 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.25 +0.14 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.12 +0.14 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.00 +0.14 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 +0.13 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.77 +0.09 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.66 +0.13 51 0 0 0
30MAR27 8.00 C 1.54 1.54 1.54 1.61 +0.13 52 1 1 +1
30MAR27 8.25 C 0.00 0.00 0.00 1.47 +0.08 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 +0.10 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 +0.10 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 +0.10 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 +0.09 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.10 +0.10 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.04 +0.10 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.99 +0.11 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.88 +0.11 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 +0.10 51 0 1 0
TOTAL CALL 516 13,702 +182
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 66 0 108 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 66 0 116 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.02 63 0 190 0
30MAR26 6.75 P 0.11 0.11 0.10 0.10 -0.02 63 34 74 +28
30MAR26 7.00 P 0.13 0.13 0.13 0.16 -0.03 63 1 102 -1
30MAR26 7.25 P 0.20 0.24 0.20 0.24 -0.04 64 39 346 +4
30MAR26 7.50 P 0.33 0.34 0.33 0.34 -0.05 63 3 310 +1
30MAR26 7.75 P 0.39 0.39 0.39 0.47 -0.05 64 2 296 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.07 65 0 358 0
30MAR26 8.25 P 0.00 0.00 0.00 0.80 -0.06 67 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 -0.07 68 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.19 -0.03 69 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.37 -0.12 63 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.59 -0.15 62 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.82 -0.10 62 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.06 -0.10 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.30 -0.10 62 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.79 -0.10 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 0.02 0.00 59 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 0.00 57 0 91 0
29APR26 5.75 P 0.05 0.05 0.05 0.05 0.00 57 18 22 +18
29APR26 6.00 P 0.00 0.00 0.00 0.08 0.00 57 0 93 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 -0.02 56 0 94 0
29APR26 6.50 P 0.00 0.00 0.00 0.16 -0.02 56 0 256 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 -0.02 55 0 81 0
29APR26 7.00 P 0.27 0.27 0.27 0.31 -0.02 56 1 197 +1
29APR26 7.25 P 0.33 0.36 0.33 0.41 -0.02 56 4 85 +1
29APR26 7.50 P 0.00 0.00 0.00 0.52 -0.03 56 15 234 -15
29APR26 7.75 P 0.00 0.00 0.00 0.66 -0.02 57 0 233 0
29APR26 8.00 P 0.78 0.78 0.78 0.79 -0.04 56 1 324 +1
29APR26 8.25 P 0.00 0.00 0.00 0.97 -0.04 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.15 -0.04 59 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.34 -0.05 60 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.54 -0.05 60 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.70 -0.07 56 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.92 -0.09 57 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.14 -0.07 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.36 -0.08 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.83 -0.08 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.31 -0.09 58 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.80 -0.09 59 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 0.00 55 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.14 0.00 54 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
28MAY26 6.50 P 0.22 0.22 0.22 0.25 -0.01 53 3 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.42 -0.01 54 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.52 -0.02 53 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.65 -0.01 54 0 14 0
28MAY26 7.75 P 0.79 0.79 0.79 0.78 -0.01 54 30 354 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.93 -0.02 55 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 -0.03 56 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.27 -0.03 56 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 -0.07 54 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.04 54 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 -0.05 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.00 -0.06 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.21 -0.06 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.43 -0.06 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.87 -0.08 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.34 -0.08 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.81 -0.09 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.30 -0.09 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 0.00 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 0.00 52 15 643 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.63 0.00 53 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 0.00 53 0 37 0
29JUN26 7.75 P 0.87 0.90 0.87 0.89 -0.02 53 60 237 +40
29JUN26 8.00 P 1.04 1.06 1.04 1.06 +0.01 54 26 2,928 -26
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.02 54 0 350 0
29JUN26 8.50 P 1.28 1.28 1.28 1.38 -0.01 54 1 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 -0.03 55 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.06 53 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 -0.05 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 -0.05 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 -0.06 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.09 52 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.94 -0.06 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.39 -0.07 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.85 -0.08 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.33 -0.08 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.81 -0.09 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.30 -0.09 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.01 51 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.01 51 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 +0.01 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 0.00 51 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 0.00 51 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 0.89 +0.01 52 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 0.00 52 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 0.00 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 0.00 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 0.00 52 0 104 0
29SEP26 8.50 P 1.62 1.62 1.62 1.64 0.00 53 15 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.03 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.03 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.06 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 -0.03 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.04 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 -0.04 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.12 -0.05 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.05 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.99 -0.06 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 -0.06 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 -0.07 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.36 -0.08 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.84 -0.08 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 0.00 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.01 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.01 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.01 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 0.00 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 +0.01 50 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 -0.01 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.01 50 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 0.00 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 0.00 50 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 0.00 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 -0.01 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 -0.01 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 -0.02 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 -0.03 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 -0.02 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.02 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.02 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.27 -0.04 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 -0.04 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.11 -0.04 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.54 -0.05 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.99 -0.05 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.44 -0.06 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.90 -0.07 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 +0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 0.00 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 +0.02 50 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 +0.02 50 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 +0.01 50 0 3 0
30MAR27 7.50 P 1.29 1.34 1.29 1.34 0.00 49 2 7 +2
30MAR27 7.75 P 0.00 0.00 0.00 1.47 -0.02 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 0.00 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 -0.01 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 -0.01 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 +0.02 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 +0.03 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.01 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.86 +0.01 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 +0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 0.00 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 0.00 51 0 0 0
TOTAL PUT 270 16,626 +88
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 0.00 99 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.40 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.90 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.41 0.00 87 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.91 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.41 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.92 0.00 75 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.42 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.92 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.43 0.00 65 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.93 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.43 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.94 0.00 55 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.44 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.94 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.45 -0.01 46 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.95 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.45 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.96 -0.01 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.46 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.96 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.47 -0.01 29 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.97 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.47 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.98 -0.01 21 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.48 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.98 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.49 -0.01 14 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.99 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.49 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.00 -0.01 7 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.10 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.46 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 0.00 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 14 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 16 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 24.75 -0.01 13 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.26 -0.01 13 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.77 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.28 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.78 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.80 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.31 -0.01 3 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.86 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.62 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.01 -0.01 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 65.00 0.00 30 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.52 0.00 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.04 0.00 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.56 0.00 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.07 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.59 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.11 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.63 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.15 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.67 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.19 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.71 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.23 -0.01 13 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.75 -0.01 13 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.27 -0.01 12 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.79 -0.01 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.31 -0.01 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.83 -0.01 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.35 -0.01 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.86 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.38 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.90 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.43 -0.01 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.98 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.62 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.52 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.89 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.84 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.30 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.58 0.00 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.11 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.65 0.00 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.18 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.72 0.00 18 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.25 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.79 -0.01 15 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.32 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.86 -0.01 13 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.39 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.93 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.47 0.00 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.00 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.54 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.07 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.61 -0.01 8 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.14 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.68 -0.01 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.21 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.75 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.29 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.83 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.39 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.00 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.74 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.71 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.03 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.77 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.92 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.43 -0.01 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 26.97 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.53 0.00 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.08 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.63 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.19 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.75 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.35 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.01 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.80 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.80 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.07 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.68 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.65 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.94 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.50 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.24 -0.01 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 0.00 111 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 25 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 17 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 14 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 0.10 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.99 -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 16 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 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.25 -0.01 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 25 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.59 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.55 0.00 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 11 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 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.12 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.35 0.00 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$ 84.30
30MAR26 30.00 C 0.00 0.00 0.00 54.65 -1.19 240 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.34 -1.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.34 -1.51 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.48 -1.48 193 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.35 -1.50 129 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.35 -1.50 121 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.35 -1.50 112 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.35 -1.50 98 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.35 -1.50 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.35 -1.51 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.35 -1.51 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.36 -1.70 104 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.47 -1.39 143 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.36 -1.50 92 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.94 -0.92 179 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.36 -1.50 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.38 -1.53 100 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.36 -1.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.36 -1.51 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.31 -1.58 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.37 -1.50 73 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 31.87 -1.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.30 -1.58 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.82 -1.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.35 -1.67 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.85 -1.70 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.74 -1.71 75 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.03 -1.44 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.72 -1.83 56 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 12.44 -1.71 55 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 9.98 -1.89 46 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 8.08 -1.67 49 0 33 0
30MAR26 80.00 C 5.90 6.00 5.90 6.17 -1.20 47 15 88 -5
30MAR26 82.50 C 5.62 5.62 4.80 4.85 -1.11 50 3 99 +1
30MAR26 85.00 C 4.02 4.02 3.28 3.57 -0.94 50 3 232 -1
30MAR26 87.50 C 0.00 0.00 0.00 2.65 -0.74 51 0 145 0
30MAR26 90.00 C 2.18 2.34 2.18 1.85 -0.70 51 2 272 -1
30MAR26 92.50 C 1.20 1.20 1.20 1.26 -0.55 50 3 135 0
30MAR26 95.00 C 1.22 1.22 1.22 0.83 -0.42 50 2 170 0
30MAR26 97.50 C 0.53 0.53 0.53 0.53 -0.32 50 1 663 -1
30MAR26 100.00 C 0.35 0.35 0.35 0.33 -0.23 50 1 521 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.20 -0.16 50 0 70 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.11 50 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.07 50 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.04 49 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 32.43 -1.07 81 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.63 -1.34 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.19 -1.37 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.93 -1.26 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.36 -1.37 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.84 -1.61 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.16 -0.83 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.76 -0.86 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.19 -2.01 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.91 -1.39 51 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 10.07 -1.33 49 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 8.52 -0.71 49 0 41 0
29APR26 82.50 C 0.00 0.00 0.00 6.91 -1.34 47 0 75 0
29APR26 85.00 C 5.92 5.92 5.65 5.65 -1.19 47 7 73 -7
29APR26 87.50 C 5.27 5.27 5.27 4.67 -0.96 47 15 16 -15
29APR26 90.00 C 0.00 0.00 0.00 3.84 -0.77 48 0 25 0
29APR26 92.50 C 0.00 0.00 0.00 3.06 -0.71 48 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 2.42 -0.66 48 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 1.90 -0.57 48 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 1.48 -0.48 48 0 45 0
29APR26 102.50 C 0.00 0.00 0.00 1.14 -0.40 48 0 29 0
29APR26 105.00 C 0.00 0.00 0.00 0.87 -0.34 47 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 0.66 -0.28 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.50 -0.22 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.37 -0.19 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.28 -0.14 47 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 29.63 -1.61 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.76 -1.83 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.58 -0.83 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.20 -0.66 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.93 -0.70 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.91 -1.15 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.60 -1.78 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.81 -1.37 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.26 -1.06 50 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.50 -0.61 49 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 10.10 -1.00 49 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 8.63 -0.64 48 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 7.39 -1.05 48 0 25 0
28MAY26 87.50 C 0.00 0.00 0.00 6.31 -1.00 48 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 5.42 -0.88 48 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 4.62 -0.80 48 0 17 0
28MAY26 95.00 C 0.00 0.00 0.00 3.89 -0.72 48 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 3.26 -0.65 48 0 6 0
28MAY26 100.00 C 3.31 3.31 2.80 2.72 -0.58 48 2 3 +1
28MAY26 102.50 C 0.00 0.00 0.00 2.26 -0.51 48 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.81 -0.51 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.49 -0.39 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.23 -0.38 47 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 1.00 -0.29 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.82 -0.28 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.31 -1.52 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.75 -1.55 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.33 -1.23 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.15 -0.96 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.31 -1.45 63 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.87 -0.70 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.22 -1.33 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.04 -1.55 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.05 -1.03 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.63 -0.96 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.46 -0.85 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.00 -0.62 53 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.85 -0.81 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.07 -0.55 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.91 -1.09 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.11 -1.21 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.68 -1.15 50 0 232 0
29JUN26 82.50 C 0.00 0.00 0.00 10.11 -0.68 48 0 26 0
29JUN26 85.00 C 0.00 0.00 0.00 8.98 -1.09 48 0 297 0
29JUN26 87.50 C 8.91 8.91 8.91 7.92 -1.03 48 8 33 +8
29JUN26 90.00 C 0.00 0.00 0.00 6.99 -0.97 48 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 6.22 -0.84 49 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 5.44 -0.77 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.74 -0.71 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.12 -0.65 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.57 -0.59 49 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 3.00 -0.63 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.59 -0.57 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.23 -0.51 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.92 -0.45 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.65 -0.34 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.41 -0.31 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.21 -0.28 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.03 -0.25 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.88 -0.22 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.75 -0.20 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.64 -0.17 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 33.70 -1.40 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.69 -1.45 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.27 -0.12 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.91 -0.74 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.33 -0.59 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.14 -1.37 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.41 -0.67 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.61 -0.64 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.45 -0.35 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.60 -1.64 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 16.14 -1.04 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.22 -0.44 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.69 -0.74 49 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.71 -1.13 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 11.68 -1.09 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.75 -1.03 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.88 -0.99 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.09 -0.93 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.32 -0.88 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.60 -0.84 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.94 -0.79 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.33 -0.75 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.78 -0.71 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.27 -0.66 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.80 -0.59 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.37 -0.59 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.86 -0.68 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.52 -0.62 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.20 -0.59 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.91 -0.45 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.64 -0.42 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.40 -0.40 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.18 -1.41 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.10 -1.50 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.21 -1.44 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.33 -1.16 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.88 -1.08 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.37 -0.91 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.13 -1.05 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.61 -0.98 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.83 -1.37 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.22 -0.86 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.96 -0.73 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.07 -2.15 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.81 -1.12 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.48 -0.53 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.64 -1.07 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.62 -1.11 50 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 12.79 -1.02 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.94 -1.01 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.14 -1.01 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.39 -1.00 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.68 -0.98 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.03 -0.93 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.41 -0.76 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.84 -0.61 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.31 -0.83 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.81 -0.80 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.34 -0.77 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.49 -1.49 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.65 -1.68 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.02 -1.40 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.45 -1.33 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.84 -1.32 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.33 -1.30 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.97 -1.15 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.55 -1.61 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.22 -1.37 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.04 -1.20 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.79 -1.41 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.79 -1.06 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.75 -1.02 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.12 -0.81 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.20 -1.07 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.33 -1.04 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.51 -1.00 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.79 -0.92 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.99 -0.93 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.30 -0.87 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.62 -0.84 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.98 -0.79 51 0 0 0
TOTAL CALL 62 7,447 -19
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 102 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 75 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 53 0 19 0
30MAR26 65.00 P 0.15 0.15 0.15 0.04 +0.01 51 1 110 -1
30MAR26 67.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 +0.02 50 1 176 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 +0.06 50 0 261 0
30MAR26 75.00 P 0.00 0.00 0.00 0.73 +0.09 50 1 781 +1
30MAR26 77.50 P 0.99 1.30 0.99 1.23 +0.16 50 23 242 -14
30MAR26 80.00 P 1.71 1.71 1.71 1.93 +0.30 49 2 385 +2
30MAR26 82.50 P 2.62 2.62 2.62 2.89 +0.41 49 10 269 +2
30MAR26 85.00 P 4.30 4.42 4.30 4.20 +0.50 50 3 515 0
30MAR26 87.50 P 5.05 5.39 5.05 5.74 +0.85 51 5 161 +4
30MAR26 90.00 P 0.00 0.00 0.00 7.62 +0.87 53 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 9.25 +0.71 49 0 96 0
30MAR26 95.00 P 10.00 10.30 10.00 11.48 +0.86 51 6 110 +6
30MAR26 97.50 P 0.00 0.00 0.00 13.68 +0.92 51 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 15.95 +0.88 50 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 18.54 +1.15 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.89 +1.55 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.46 +1.70 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.99 +1.39 73 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.35 +1.30 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.86 +1.26 75 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.37 +1.34 80 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.70 +0.65 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.44 +1.56 92 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.82 +1.25 88 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.33 +1.37 93 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.94 +0.72 104 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 50 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 0.00 48 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 0.00 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.38 +0.02 47 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.62 +0.04 47 0 39 0
29APR26 70.00 P 0.00 0.00 0.00 0.97 +0.07 47 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 1.44 +0.15 47 0 16 0
29APR26 75.00 P 2.11 2.11 2.09 2.00 +0.20 47 4 527 +4
29APR26 77.50 P 0.00 0.00 0.00 2.75 +0.28 47 0 653 0
29APR26 80.00 P 0.00 0.00 0.00 3.70 +0.40 47 8 40 0
29APR26 82.50 P 4.46 4.70 4.46 4.80 +0.50 47 32 45 -8
29APR26 85.00 P 0.00 0.00 0.00 6.12 +0.64 47 0 610 0
29APR26 87.50 P 0.00 0.00 0.00 7.63 +0.78 48 0 16 0
29APR26 90.00 P 0.00 0.00 0.00 9.15 +0.69 47 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 10.86 +0.45 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.58 +1.03 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 14.64 +0.55 46 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.79 +0.69 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.85 +1.17 44 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 21.35 +1.23 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.46 +1.12 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.49 +1.83 57 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.35 +1.30 47 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.93 +1.09 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.25 +0.03 48 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.40 +0.04 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.93 +0.07 48 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 1.32 +0.09 48 0 16 0
28MAY26 70.00 P 1.96 1.96 1.84 1.80 +0.13 47 3 39 +3
28MAY26 72.50 P 2.27 2.40 2.27 2.41 +0.20 47 70 57 -15
28MAY26 75.00 P 3.22 3.22 3.22 3.14 +0.28 47 2 6 +2
28MAY26 77.50 P 0.00 0.00 0.00 4.00 +0.34 47 0 117 0
28MAY26 80.00 P 4.69 4.69 4.69 5.03 +0.42 47 1 509 +1
28MAY26 82.50 P 0.00 0.00 0.00 6.19 +0.49 47 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 7.49 +0.56 47 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 8.90 +0.61 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.49 +0.70 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.31 +0.88 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.46 +0.93 50 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 16.41 +1.34 51 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.71 +0.24 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.73 +1.06 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.90 +1.04 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.01 +1.29 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.90 +1.03 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.20 +1.54 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.66 +1.36 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 +0.02 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.58 +0.04 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.85 +0.06 48 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.22 +0.12 48 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.56 +0.06 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.07 +0.13 47 0 183 0
29JUN26 70.00 P 2.57 2.57 2.57 2.70 +0.19 47 1 106 +1
29JUN26 72.50 P 0.00 0.00 0.00 3.41 +0.23 47 0 152 0
29JUN26 75.00 P 3.88 3.88 3.88 4.25 +0.26 47 1 390 +1
29JUN26 77.50 P 0.00 0.00 0.00 5.24 +0.37 47 0 398 0
29JUN26 80.00 P 0.00 0.00 0.00 6.32 +0.43 47 0 339 0
29JUN26 82.50 P 0.00 0.00 0.00 7.50 +0.45 47 0 63 0
29JUN26 85.00 P 0.00 0.00 0.00 8.89 +0.57 47 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 10.35 +0.64 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 11.93 +0.72 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.60 +0.76 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.90 +0.36 45 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 17.25 +1.09 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.16 +1.14 49 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 21.03 +1.21 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.70 +1.81 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.19 +0.35 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.39 +1.37 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.97 +0.96 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.18 +1.06 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.78 +1.33 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.96 +1.64 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.77 +0.76 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.08 +1.51 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.41 +1.02 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.94 +0.72 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.05 +0.04 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.39 +0.06 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.81 +0.06 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.32 +0.09 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.92 +0.14 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.54 +0.15 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.23 +0.19 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.06 +0.23 48 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.97 +0.26 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.99 +0.30 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 8.09 +0.34 48 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 9.28 +0.38 48 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 10.58 +0.43 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.93 +0.48 48 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 13.45 +0.58 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.00 +0.64 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.63 +0.68 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.97 +0.37 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 20.10 +0.42 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.08 +0.66 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.33 -0.06 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.01 +1.12 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.05 +0.59 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.72 +1.01 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.20 +1.41 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.36 +1.37 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.95 +0.61 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.99 +0.58 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.02 +1.52 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.24 +1.50 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.36 +1.38 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.73 +1.58 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.01 +0.08 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 +0.04 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.11 +0.08 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.71 +0.10 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.44 +0.20 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.25 +0.25 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.06 +0.21 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.99 +0.24 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.96 +0.23 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.09 +0.30 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 10.26 +0.34 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 11.50 +0.37 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 12.81 +0.40 48 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 14.20 +0.46 48 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 15.64 +0.48 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.23 +0.57 48 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 18.78 +0.55 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.47 +0.62 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.07 +0.33 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.09 +0.39 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.89 +0.96 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.76 +1.10 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.52 +0.42 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.90 +0.62 50 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 34.04 +1.41 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.38 +0.03 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.53 +0.57 49 0 0 0
30MAR27 55.00 P 3.40 3.40 3.40 3.66 +0.12 50 1 1 +1
30MAR27 57.50 P 0.00 0.00 0.00 4.31 +0.13 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.04 +0.20 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.80 +0.19 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.72 +0.25 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.68 +0.28 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.69 +0.31 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.67 +0.24 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.82 +0.27 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.13 +0.39 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.35 +0.33 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.72 +0.37 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.15 +0.41 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.63 +0.47 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.18 +0.51 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.81 +0.57 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.52 +0.71 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.21 +0.64 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.46 +0.72 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.08 +0.57 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.93 +1.08 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.83 +0.63 50 0 0 0
TOTAL PUT 175 12,156 -10
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$ 108.60
13MAR26 75.00 C 0.00 0.00 0.00 33.84 +0.24 271 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 31.34 +0.24 250 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 28.84 +0.24 230 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 26.37 +0.27 215 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 23.84 +0.23 190 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 21.35 +0.24 173 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 18.87 +0.26 157 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 16.28 +0.09 126 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 13.79 +0.18 110 0 142 0
13MAR26 97.50 C 0.00 0.00 0.00 11.30 +0.08 93 0 90 0
13MAR26 100.00 C 0.00 0.00 0.00 8.88 +0.19 83 0 122 0
13MAR26 102.50 C 5.57 5.57 5.57 6.36 +0.09 62 7 191 -7
13MAR26 105.00 C 3.80 3.80 3.75 4.03 +0.02 51 26 586 +23
13MAR26 107.50 C 2.80 2.80 1.79 2.15 -0.17 47 40 354 -5
13MAR26 110.00 C 1.50 1.50 0.70 0.91 -0.23 46 148 578 +38
13MAR26 112.50 C 0.80 0.80 0.29 0.29 -0.17 45 30 341 -2
13MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 83 0
13MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 19 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 44 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
13MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 26.38 +0.01 99 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 24.34 +0.22 114 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 21.71 +0.60 98 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 18.87 -0.25 71 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 16.65 +0.46 76 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 13.94 +0.33 57 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 11.58 +0.36 54 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 9.13 +0.12 46 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 6.89 +0.05 42 0 1 0
20MAR26 105.00 C 4.61 4.61 4.61 4.90 -0.03 40 30 30 +30
20MAR26 107.50 C 0.00 0.00 0.00 3.26 -0.11 38 0 122 0
20MAR26 110.00 C 2.34 2.34 2.00 2.02 -0.12 38 77 108 -48
20MAR26 112.50 C 1.51 1.76 1.13 1.16 -0.11 38 17 157 +7
20MAR26 115.00 C 0.74 0.75 0.60 0.61 -0.13 37 63 156 +32
20MAR26 117.50 C 0.32 0.32 0.32 0.30 -0.10 37 10 50 0
20MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 41 0
20MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
20MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.60 +0.02 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 51.41 +0.04 141 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.29 +0.17 158 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 46.41 +0.15 124 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.69 -0.04 71 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 41.20 -0.95 73 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.71 +0.11 71 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 36.41 -0.78 93 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 34.60 +0.99 117 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 31.82 +0.12 99 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.97 -0.19 76 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 26.86 +0.49 85 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 24.34 +0.22 77 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 21.71 -0.05 66 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.87 -0.25 46 1 90 -1
30MAR26 92.50 C 0.00 0.00 0.00 16.65 +0.46 50 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 13.95 -0.16 37 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 11.60 +0.05 36 1 1,075 0
30MAR26 100.00 C 9.61 9.61 9.61 9.65 +0.12 39 9 2,660 -9
30MAR26 102.50 C 0.00 0.00 0.00 7.58 +0.03 37 0 1,345 0
30MAR26 105.00 C 5.61 5.61 5.59 5.77 +0.03 37 57 2,541 -27
30MAR26 107.50 C 4.37 4.50 3.83 4.22 -0.10 36 241 1,861 +181
30MAR26 110.00 C 3.70 3.70 2.68 2.97 -0.05 35 1,870 4,788 +326
30MAR26 112.50 C 2.18 2.32 1.93 2.03 -0.09 35 442 2,767 -197
30MAR26 115.00 C 1.65 1.65 1.25 1.32 -0.12 35 782 8,643 -620
30MAR26 117.50 C 1.06 1.06 0.83 0.83 -0.11 35 141 2,746 +44
30MAR26 120.00 C 0.69 0.73 0.55 0.50 -0.08 35 51 6,128 +30
30MAR26 122.50 C 0.46 0.46 0.46 0.29 -0.06 35 10 1,562 0
30MAR26 125.00 C 0.37 0.37 0.28 0.16 -0.04 35 102 8,082 +60
30MAR26 127.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 1,831 0
30MAR26 130.00 C 0.19 0.19 0.17 0.05 -0.02 35 120 5,054 0
30MAR26 132.50 C 0.12 0.12 0.12 0.03 -0.01 36 4 1,130 +3
30MAR26 135.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2,410 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 891 0
30MAR26 140.00 C 0.05 0.05 0.05 0.01 0.00 40 5 10,169 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,062 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 535 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 409 0
30MAR26 155.00 C 0.01 0.01 0.01 0.01 0.00 54 30 476 0
30MAR26 157.50 C 0.01 0.01 0.01 0.01 0.00 56 15 341 -6
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 97 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 103 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 105 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 111 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 123 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 125 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 127 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 132 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 134 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 136 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 138 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 34.60 +0.95 88 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.82 -0.27 75 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.55 +0.39 74 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.93 +0.56 66 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.50 +0.10 62 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 21.95 +0.19 55 0 7 0
29APR26 90.00 C 20.04 20.60 19.86 18.87 -0.49 34 310 733 -100
29APR26 92.50 C 0.00 0.00 0.00 16.65 -0.05 39 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 14.61 +0.47 41 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 12.21 +0.27 37 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 10.17 +0.20 36 0 218 0
29APR26 102.50 C 8.10 8.10 8.10 8.26 +0.22 35 30 1,207 0
29APR26 105.00 C 6.44 6.44 6.44 6.60 +0.11 35 30 897 +28
29APR26 107.50 C 0.00 0.00 0.00 5.20 +0.09 35 0 1,496 0
29APR26 110.00 C 4.80 4.80 4.04 4.02 -0.04 35 6 1,869 0
29APR26 112.50 C 3.00 3.00 3.00 3.02 -0.04 34 30 1,299 0
29APR26 115.00 C 2.31 2.47 2.25 2.33 -0.01 35 107 2,660 -66
29APR26 117.50 C 2.02 2.02 1.88 1.72 -0.06 35 49 1,394 -49
29APR26 120.00 C 0.00 0.00 0.00 1.25 -0.05 35 0 1,173 0
29APR26 122.50 C 1.10 1.10 1.00 0.90 -0.04 35 60 458 +34
29APR26 125.00 C 0.85 0.85 0.77 0.64 -0.03 35 80 527 +60
29APR26 127.50 C 0.70 0.70 0.70 0.45 -0.03 35 1 758 0
29APR26 130.00 C 0.63 0.63 0.53 0.32 -0.02 35 42 105 +19
29APR26 132.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 145 0
29APR26 135.00 C 0.37 0.37 0.37 0.15 -0.01 35 2 92 +2
29APR26 137.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 214 0
29APR26 140.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 455 0
28MAY26 75.00 C 0.00 0.00 0.00 34.60 +0.01 75 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 31.82 -0.27 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.63 +0.47 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.93 +0.09 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.54 +0.14 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.95 +0.19 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.04 -0.32 37 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 17.16 -0.06 42 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 14.63 +0.49 36 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 12.68 -0.27 37 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 10.84 +0.37 37 0 580 0
28MAY26 102.50 C 9.52 9.52 9.52 9.27 +0.18 37 9 1,508 +9
28MAY26 105.00 C 0.00 0.00 0.00 7.80 +0.14 37 0 1,338 0
28MAY26 107.50 C 0.00 0.00 0.00 6.57 +0.15 37 0 573 0
28MAY26 110.00 C 5.42 5.42 5.42 5.51 +0.14 37 1 856 0
28MAY26 112.50 C 4.70 4.70 4.70 4.59 +0.05 37 9 340 +9
28MAY26 115.00 C 3.78 3.78 3.77 3.79 +0.03 37 50 487 -30
28MAY26 117.50 C 0.00 0.00 0.00 3.12 +0.02 37 0 399 0
28MAY26 120.00 C 2.85 2.85 2.75 2.52 +0.01 37 22 266 0
28MAY26 122.50 C 0.00 0.00 0.00 2.07 +0.01 37 0 163 0
28MAY26 125.00 C 1.82 1.89 1.82 1.66 0.00 37 61 210 +21
28MAY26 127.50 C 1.58 1.58 1.58 1.34 +0.01 37 1 825 0
28MAY26 130.00 C 0.00 0.00 0.00 1.07 0.00 37 0 207 0
28MAY26 132.50 C 1.17 1.17 1.08 0.85 +0.01 37 32 164 -8
28MAY26 135.00 C 0.96 0.96 0.96 0.68 0.00 37 10 244 -10
28MAY26 137.50 C 0.00 0.00 0.00 0.53 +0.01 37 0 211 0
29JUN26 55.00 C 0.00 0.00 0.00 54.36 +0.75 103 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.51 -0.46 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.29 -0.36 90 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.53 -0.34 78 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 44.35 +0.62 81 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.86 -0.29 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.43 +0.10 73 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.41 -0.78 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.60 -0.06 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.82 -0.28 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.63 +0.08 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.93 +0.09 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.54 +0.14 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.20 +0.44 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.04 -0.74 33 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 17.54 -0.03 40 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 14.72 -0.83 33 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 13.23 -0.07 36 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 11.47 -0.46 35 0 3,000 0
29JUN26 102.50 C 10.34 10.70 10.34 10.25 +0.13 37 40 1,003 +30
29JUN26 105.00 C 0.00 0.00 0.00 8.97 +0.21 37 0 3,101 0
29JUN26 107.50 C 7.89 7.89 7.82 7.80 +0.24 37 367 1,611 +337
29JUN26 110.00 C 6.71 6.71 6.70 6.79 +0.21 37 22 2,976 -20
29JUN26 112.50 C 6.05 6.05 6.05 5.91 +0.19 37 10 3,912 0
29JUN26 115.00 C 5.23 5.23 4.87 5.09 +0.13 37 31 2,210 +20
29JUN26 117.50 C 0.00 0.00 0.00 4.34 +0.08 37 0 1,716 0
29JUN26 120.00 C 3.78 4.00 3.78 3.72 +0.08 37 19 2,541 -1
29JUN26 122.50 C 3.27 3.27 3.27 3.15 +0.08 37 20 1,152 0
29JUN26 125.00 C 2.95 2.95 2.85 2.68 +0.06 37 40 4,466 +40
29JUN26 127.50 C 0.00 0.00 0.00 2.26 +0.07 37 0 586 0
29JUN26 130.00 C 2.31 2.31 2.31 1.91 +0.05 37 10 2,049 -10
29JUN26 132.50 C 1.98 1.98 1.98 1.60 +0.06 37 2 630 0
29JUN26 135.00 C 0.00 0.00 0.00 1.34 +0.04 37 0 679 0
29JUN26 137.50 C 1.50 1.50 1.50 1.12 +0.04 37 1 224 -1
29JUN26 140.00 C 1.31 1.32 1.29 0.92 +0.03 37 150 1,277 +105
29JUN26 142.50 C 0.00 0.00 0.00 0.77 +0.03 37 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.63 +0.03 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.53 +0.02 37 0 239 0
29JUN26 150.00 C 0.87 0.87 0.87 0.43 +0.02 37 15 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.35 +0.01 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 0.00 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 0.00 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 60 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 54.36 +0.47 80 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.79 -0.18 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.29 -0.36 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.53 -0.34 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.35 +0.16 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.86 -0.29 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.43 -0.02 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.41 -0.78 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.60 -0.12 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.82 -0.28 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.63 +0.08 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.62 +0.24 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.15 -0.09 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.20 -1.04 34 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 21.52 +0.31 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.75 +1.25 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.13 +0.12 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 16.17 +0.26 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 14.91 +0.21 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 13.79 0.00 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 12.50 +0.12 38 0 1,258 0
29SEP26 107.50 C 11.42 11.42 11.41 11.41 +0.25 38 60 880 +54
29SEP26 110.00 C 0.00 0.00 0.00 10.41 +0.23 38 0 2,484 0
29SEP26 112.50 C 0.00 0.00 0.00 9.51 +0.22 38 0 616 0
29SEP26 115.00 C 8.69 8.69 8.69 8.68 +0.20 38 30 4,471 0
29SEP26 117.50 C 0.00 0.00 0.00 7.82 +0.12 38 0 1,508 0
29SEP26 120.00 C 0.00 0.00 0.00 7.11 +0.11 38 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 6.41 +0.12 38 0 754 0
29SEP26 125.00 C 0.00 0.00 0.00 5.77 +0.11 38 0 593 0
29SEP26 127.50 C 0.00 0.00 0.00 5.22 +0.10 38 0 308 0
29SEP26 130.00 C 0.00 0.00 0.00 4.68 +0.11 38 0 324 0
29SEP26 132.50 C 0.00 0.00 0.00 4.20 +0.09 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 3.79 +0.09 38 0 339 0
29SEP26 137.50 C 0.00 0.00 0.00 3.38 +0.09 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.02 +0.07 38 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 2.72 +0.07 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.43 +0.08 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.15 +0.06 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 1.94 +0.06 38 0 250 0
29SEP26 152.50 C 0.00 0.00 0.00 1.73 +0.06 38 0 27 0
29SEP26 155.00 C 2.10 2.20 2.10 1.52 +0.06 38 2 201 +2
29SEP26 157.50 C 2.06 2.06 2.06 1.37 +0.05 38 1 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.23 +0.05 38 0 95 0
29SEP26 162.50 C 1.79 1.79 1.79 1.08 +0.04 38 5 102 0
29SEP26 165.00 C 0.00 0.00 0.00 0.95 +0.03 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.86 +0.03 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.77 +0.04 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.67 +0.03 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.59 +0.02 38 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.42 +0.03 38 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.36 +0.01 38 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 54.60 +0.22 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.79 -0.18 62 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 49.33 -0.32 59 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.22 +0.35 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.35 +0.16 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.86 -0.29 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.43 -0.02 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.35 +0.16 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.05 +0.33 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.02 +0.12 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.91 +0.51 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 28.98 +0.13 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.65 -1.32 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 25.37 +0.59 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.38 -1.25 36 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 22.15 +0.07 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 20.55 +1.12 39 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 19.15 +0.67 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 17.45 -0.15 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 15.83 -0.43 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 15.41 +0.12 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 14.43 +0.20 39 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 13.41 +0.17 39 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 12.46 +0.16 39 0 244 0
30DEC26 115.00 C 0.00 0.00 0.00 11.60 +0.15 39 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 10.74 +0.13 39 0 172 0
30DEC26 120.00 C 10.05 10.05 9.64 9.89 +0.13 39 22 350 +20
30DEC26 122.50 C 0.00 0.00 0.00 9.19 +0.12 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.51 +0.12 39 0 294 0
30DEC26 127.50 C 0.00 0.00 0.00 7.83 +0.12 39 0 128 0
30DEC26 130.00 C 7.50 7.50 7.50 7.22 +0.10 39 1 216 -1
30DEC26 132.50 C 0.00 0.00 0.00 6.70 +0.11 38 0 3 0
30DEC26 135.00 C 6.85 6.85 6.85 6.17 +0.10 38 1 123 0
30DEC26 137.50 C 0.00 0.00 0.00 5.65 +0.11 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 5.23 +0.09 38 0 76 0
30DEC26 142.50 C 0.00 0.00 0.00 4.84 +0.09 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 4.44 +0.09 38 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 4.05 +0.09 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 3.75 +0.07 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 3.47 +0.07 38 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.19 +0.08 38 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 2.90 +0.16 38 0 5 0
30DEC26 160.00 C 3.50 3.50 3.50 2.67 +0.13 38 1 39 +1
30DEC26 162.50 C 0.00 0.00 0.00 2.48 +0.14 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.28 +0.13 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.02 +0.06 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.83 +0.04 38 0 35 0
30DEC26 172.50 C 0.00 0.00 0.00 1.70 +0.04 38 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.57 +0.04 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.44 0.00 38 0 3 0
30DEC26 180.00 C 2.06 2.20 2.06 1.35 +0.05 38 2 6 +2
30DEC26 182.50 C 2.06 2.06 2.06 1.19 -0.01 38 1 3 +1
30DEC26 185.00 C 0.00 0.00 0.00 1.14 +0.03 38 0 199 0
30MAR27 75.00 C 0.00 0.00 0.00 35.63 +0.13 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.23 +0.07 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.41 +0.89 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.19 -0.35 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.58 -0.34 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.28 -0.41 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.78 +0.71 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.14 -0.17 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 22.48 -0.41 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 20.55 -0.98 37 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 20.25 -0.05 39 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 18.42 -0.66 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 17.80 +0.19 39 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 16.78 +0.22 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 15.77 +0.18 39 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 14.84 +0.17 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 13.94 +0.14 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 13.11 +0.17 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 12.27 +0.08 39 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 11.43 +0.02 39 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 10.76 +0.01 39 0 103 0
30MAR27 127.50 C 0.00 0.00 0.00 10.10 +0.02 39 0 17 0
30MAR27 130.00 C 9.50 9.50 9.50 9.43 +0.01 39 8 8 +8
TOTAL CALL 6,132 191,817 +358
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 151 0 240 0
13MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 137 0 179 0
13MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 124 0 70 0
13MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
13MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 147 0
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 235 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 375 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 804 0
13MAR26 100.00 P 0.05 0.05 0.05 0.01 -0.03 46 47 324 -47
13MAR26 102.50 P 0.09 0.11 0.09 0.07 -0.08 46 39 572 +18
13MAR26 105.00 P 0.38 0.38 0.29 0.31 -0.20 46 73 461 +10
13MAR26 107.50 P 0.85 1.14 0.71 0.95 -0.29 44 108 57 +37
13MAR26 110.00 P 1.69 1.75 1.69 2.20 -0.38 43 5 31 +1
13MAR26 112.50 P 0.00 0.00 0.00 4.05 -0.37 38 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 6.46 -0.20 45 0 1 0
13MAR26 117.50 P 0.00 0.00 0.00 8.91 -0.12 47 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 18.90 -0.10 0 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 21.40 -0.10 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.05 37 0 1 0
20MAR26 100.00 P 0.36 0.36 0.36 0.22 -0.11 37 2 38 +1
20MAR26 102.50 P 0.50 0.67 0.50 0.54 -0.17 37 43 118 -1
20MAR26 105.00 P 1.17 1.17 1.16 1.08 -0.25 37 30 102 +10
20MAR26 107.50 P 1.90 2.17 1.80 1.94 -0.30 36 64 102 +11
20MAR26 110.00 P 2.75 3.15 2.75 3.19 -0.33 35 58 28 -24
20MAR26 112.50 P 0.00 0.00 0.00 4.81 -0.36 34 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 6.85 -0.33 35 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 9.08 -0.30 35 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 11.48 -0.31 37 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 13.92 -0.55 37 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 16.40 -0.11 0 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 18.90 -0.67 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 21.40 -0.10 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 136 0
30MAR26 72.50 P 0.04 0.04 0.04 0.01 0.00 63 6 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 329 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,417 0
30MAR26 87.50 P 0.10 0.11 0.09 0.01 -0.01 36 39 852 +4
30MAR26 90.00 P 0.14 0.15 0.14 0.03 -0.01 36 56 2,943 -56
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.03 35 1 1,260 0
30MAR26 95.00 P 0.32 0.32 0.31 0.16 -0.05 35 40 4,862 +8
30MAR26 97.50 P 0.45 0.47 0.45 0.34 -0.08 35 27 5,316 -22
30MAR26 100.00 P 0.78 0.79 0.68 0.65 -0.13 35 479 15,839 -219
30MAR26 102.50 P 1.00 1.27 1.00 1.16 -0.18 35 133 3,274 +36
30MAR26 105.00 P 1.76 2.06 1.75 1.86 -0.23 35 352 5,998 -27
30MAR26 107.50 P 2.66 3.04 2.60 2.79 -0.23 34 614 4,438 +115
30MAR26 110.00 P 4.16 4.16 3.80 4.04 -0.32 33 7 14,800 0
30MAR26 112.50 P 5.63 5.63 5.63 5.58 -0.44 33 20 4,137 0
30MAR26 115.00 P 0.00 0.00 0.00 7.48 -0.39 34 0 8,696 0
30MAR26 117.50 P 9.15 9.15 9.15 9.56 -0.30 34 2 2,777 -2
30MAR26 120.00 P 11.67 11.67 11.67 11.77 -0.28 35 2 10,258 0
30MAR26 122.50 P 0.00 0.00 0.00 14.46 -0.01 44 0 1,391 0
30MAR26 125.00 P 0.00 0.00 0.00 16.47 -0.13 35 0 5,136 0
30MAR26 127.50 P 0.00 0.00 0.00 19.48 -0.09 54 0 1,111 0
30MAR26 130.00 P 0.00 0.00 0.00 21.42 -0.08 39 0 1,585 0
30MAR26 132.50 P 0.00 0.00 0.00 23.90 -0.61 0 0 806 0
30MAR26 135.00 P 0.00 0.00 0.00 26.40 -0.10 0 0 1,033 0
30MAR26 137.50 P 28.98 29.07 28.69 28.93 -0.07 50 91 532 0
30MAR26 140.00 P 0.00 0.00 0.00 31.40 -0.10 0 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 33.92 -0.08 55 0 0 -105
30MAR26 145.00 P 0.00 0.00 0.00 36.40 -0.10 0 0 24 -30
30MAR26 147.50 P 38.60 38.60 38.60 38.92 -0.08 61 5 0 0
30MAR26 150.00 P 0.00 0.00 0.00 41.40 -0.10 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 43.92 -0.09 67 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 46.40 -0.10 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 48.92 -0.08 72 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 51.42 -1.23 74 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 53.90 -0.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 56.42 -0.08 80 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 58.90 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 61.42 -0.08 84 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 63.90 -0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 66.42 -0.08 89 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 68.90 -0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 71.40 -0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 73.90 -0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 76.40 -0.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 78.92 -0.08 101 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 81.40 -0.10 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 84.70 +0.70 149 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 86.40 -0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 88.90 -0.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 91.45 -0.05 116 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.03 -0.17 156 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 101.40 -0.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 106.40 -0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 111.40 -0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 116.40 -0.35 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 121.43 -0.07 136 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 126.40 -1.17 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 132.34 +0.84 197 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 136.40 -0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 141.40 -0.72 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 146.42 -0.58 150 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 151.40 -0.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 156.45 -0.05 163 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 161.55 +0.05 178 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 166.42 -0.08 161 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 171.40 -0.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 176.42 -0.08 167 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 181.42 -0.08 170 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 186.45 -1.16 179 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 191.40 -0.10 0 0 0 0
29APR26 75.00 P 0.14 0.18 0.14 0.02 0.00 36 13 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 0.00 35 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 290 0
29APR26 85.00 P 0.50 0.50 0.50 0.25 -0.02 35 2 577 -2
29APR26 87.50 P 0.64 0.64 0.64 0.42 -0.05 35 5 509 +5
29APR26 90.00 P 0.88 0.90 0.88 0.70 -0.05 35 12 2,442 -12
29APR26 92.50 P 1.22 1.24 1.16 1.09 -0.07 35 21 905 +19
29APR26 95.00 P 1.65 1.76 1.65 1.62 -0.08 35 58 1,750 -5
29APR26 97.50 P 2.17 2.34 2.17 2.31 -0.10 35 34 2,766 +5
29APR26 100.00 P 3.10 3.21 2.95 3.09 -0.13 34 101 7,719 +68
29APR26 102.50 P 3.78 4.20 3.78 4.09 -0.19 34 119 3,292 +43
29APR26 105.00 P 4.85 5.43 4.85 5.26 -0.19 34 35 2,941 +5
29APR26 107.50 P 6.77 6.78 6.66 6.66 -0.20 34 42 2,218 -42
29APR26 110.00 P 8.00 8.25 8.00 8.25 -0.15 34 27 5,686 +17
29APR26 112.50 P 9.74 10.36 9.74 9.95 -0.36 34 70 947 -40
29APR26 115.00 P 0.00 0.00 0.00 11.86 -0.33 34 0 968 0
29APR26 117.50 P 0.00 0.00 0.00 13.96 -0.24 34 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 16.10 -0.26 35 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 18.31 -0.26 35 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 20.66 -0.04 36 0 20 0
29APR26 127.50 P 0.00 0.00 0.00 22.22 -0.87 0 0 31 0
29APR26 130.00 P 25.41 25.41 25.41 25.36 -0.06 36 1 43 0
29APR26 132.50 P 0.00 0.00 0.00 27.73 -0.11 35 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 30.28 +0.34 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.05 -0.68 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.27 +0.09 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.14 0.00 37 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 69 0
28MAY26 80.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 0.56 -0.01 37 0 139 0
28MAY26 85.00 P 1.07 1.07 1.07 0.83 -0.01 37 10 400 +10
28MAY26 87.50 P 0.00 0.00 0.00 1.20 -0.02 37 0 574 0
28MAY26 90.00 P 1.76 1.76 1.76 1.67 -0.03 37 3 469 0
28MAY26 92.50 P 2.39 2.39 2.39 2.26 -0.03 37 5 600 +5
28MAY26 95.00 P 2.95 2.95 2.88 2.96 -0.04 37 13 2,446 +1
28MAY26 97.50 P 3.75 3.86 3.75 3.81 -0.02 37 170 2,146 -136
28MAY26 100.00 P 4.30 4.76 4.30 4.67 -0.11 36 79 1,923 -46
28MAY26 102.50 P 5.82 5.82 5.51 5.75 -0.09 36 116 3,106 +44
28MAY26 105.00 P 6.65 7.07 6.65 6.97 -0.12 36 58 1,336 +22
28MAY26 107.50 P 8.00 8.38 8.00 8.34 -0.15 36 8 646 0
28MAY26 110.00 P 0.00 0.00 0.00 9.86 -0.18 36 0 410 0
28MAY26 112.50 P 11.54 11.62 11.54 11.57 -0.19 36 60 153 -30
28MAY26 115.00 P 0.00 0.00 0.00 13.36 -0.17 36 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 14.80 -0.64 34 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 17.29 -0.32 37 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 19.40 +0.61 37 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.38 +0.09 36 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 23.74 +0.13 38 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.65 +0.72 44 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 29.01 +0.74 45 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 30.31 +0.37 33 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 33.87 +1.14 49 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 0.00 38 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 37 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 0.00 37 0 219 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 402 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 541 0
29JUN26 80.00 P 1.01 1.02 1.01 0.76 +0.02 37 12 6,612 +8
29JUN26 82.50 P 1.24 1.24 1.24 1.05 +0.02 37 25 2,513 0
29JUN26 85.00 P 0.00 0.00 0.00 1.43 +0.01 37 0 755 0
29JUN26 87.50 P 1.91 1.91 1.91 1.93 +0.02 37 10 716 -10
29JUN26 90.00 P 2.41 2.63 2.41 2.51 +0.03 37 17 1,334 0
29JUN26 92.50 P 2.95 2.95 2.95 3.16 0.00 37 10 1,524 +10
29JUN26 95.00 P 3.86 3.90 3.86 3.89 -0.03 36 2 5,486 +2
29JUN26 97.50 P 4.71 4.71 4.71 4.75 -0.03 36 30 1,787 0
29JUN26 100.00 P 5.75 5.75 5.75 5.73 -0.01 36 40 4,294 +40
29JUN26 102.50 P 6.61 6.86 6.61 6.83 -0.08 36 110 2,972 +110
29JUN26 105.00 P 7.93 8.39 7.93 8.10 -0.07 36 225 2,481 -135
29JUN26 107.50 P 9.31 9.77 9.21 9.49 -0.09 36 316 4,077 -114
29JUN26 110.00 P 10.82 11.33 10.82 11.00 -0.12 36 228 5,429 -174
29JUN26 112.50 P 12.49 12.62 12.47 12.65 -0.12 36 142 3,736 -52
29JUN26 115.00 P 0.00 0.00 0.00 14.42 -0.11 36 0 3,888 0
29JUN26 117.50 P 0.00 0.00 0.00 16.27 -0.12 36 0 2,933 0
29JUN26 120.00 P 0.00 0.00 0.00 18.71 +0.93 39 0 1,762 0
29JUN26 122.50 P 19.11 19.12 19.11 20.72 +0.38 40 60 2,607 -30
29JUN26 125.00 P 0.00 0.00 0.00 21.55 -0.90 33 0 1,115 0
29JUN26 127.50 P 24.00 24.50 24.00 25.01 -0.03 41 8 643 -3
29JUN26 130.00 P 0.00 0.00 0.00 27.25 +1.32 42 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 29.01 +0.21 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 30.62 -0.45 33 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 34.25 +0.33 45 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 35.41 -1.32 34 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 38.91 +0.79 46 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 41.26 +1.32 47 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 43.54 +0.17 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.88 -0.39 0 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 48.52 +1.64 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 50.58 +0.34 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 53.77 +1.16 55 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 54.68 -1.21 0 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 58.26 +1.59 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.09 -1.81 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 63.19 +1.28 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.86 +0.73 58 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.78 -1.17 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.77 -1.31 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.88 -0.16 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.56 +0.52 59 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 76.75 -0.04 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.05 +1.71 68 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 0.00 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 0.00 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 +0.01 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 +0.01 38 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 1.04 +0.02 38 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 1.35 +0.03 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.75 +0.03 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 2.21 +0.04 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.74 +0.03 38 0 283 0
29SEP26 85.00 P 0.00 0.00 0.00 3.35 +0.01 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.98 0.00 38 0 755 0
29SEP26 90.00 P 4.71 4.71 4.71 4.68 +0.01 37 35 1,895 +30
29SEP26 92.50 P 0.00 0.00 0.00 5.45 -0.06 37 0 1,704 0
29SEP26 95.00 P 6.36 6.36 6.32 6.36 -0.04 37 21 1,113 +9
29SEP26 97.50 P 0.00 0.00 0.00 7.37 -0.03 37 0 2,101 0
29SEP26 100.00 P 0.00 0.00 0.00 8.47 -0.06 37 0 6,926 0
29SEP26 102.50 P 0.00 0.00 0.00 9.67 -0.05 37 0 2,012 0
29SEP26 105.00 P 0.00 0.00 0.00 11.00 -0.04 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 12.42 -0.05 37 0 2,595 0
29SEP26 110.00 P 13.84 13.84 13.84 13.91 -0.06 37 6 3,233 0
29SEP26 112.50 P 15.23 15.23 15.23 15.50 -0.08 37 10 450 +10
29SEP26 115.00 P 0.00 0.00 0.00 17.15 -0.13 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 18.42 +0.02 36 0 1,737 0
29SEP26 120.00 P 20.25 20.40 20.25 21.42 +1.24 40 10 828 0
29SEP26 122.50 P 0.00 0.00 0.00 22.44 +0.41 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 23.95 -0.03 35 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 27.26 +1.52 41 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 28.48 +0.18 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.42 +1.42 41 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 31.83 -0.24 34 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 35.79 +1.62 42 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 38.03 +1.16 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 40.07 +0.96 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.32 -0.78 37 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 44.41 +0.05 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.67 -0.01 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 48.52 -1.24 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.67 +0.30 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.16 +1.55 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.66 +0.77 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 58.84 +0.96 46 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 59.30 -1.60 0 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 63.80 +1.44 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.86 +0.73 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.67 +0.72 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.02 -0.06 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.49 +1.05 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.56 +0.52 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.67 -0.02 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.05 +1.71 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 0.00 38 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 +0.01 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.93 -0.01 38 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 1.25 +0.02 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.59 +0.03 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 2.00 +0.03 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.46 +0.03 38 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 3.01 +0.04 38 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 3.54 0.00 38 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 4.23 +0.02 38 0 50 0
30DEC26 85.00 P 0.00 0.00 0.00 4.90 -0.01 38 0 514 0
30DEC26 87.50 P 0.00 0.00 0.00 5.63 -0.02 38 0 135 0
30DEC26 90.00 P 6.30 6.42 6.30 6.45 -0.03 37 3 1,067 +1
30DEC26 92.50 P 0.00 0.00 0.00 7.35 -0.03 37 0 1,538 0
30DEC26 95.00 P 0.00 0.00 0.00 8.36 0.00 37 0 1,256 0
30DEC26 97.50 P 9.57 9.57 9.57 9.42 -0.02 37 10 825 0
30DEC26 100.00 P 10.25 10.25 10.25 10.59 -0.02 37 1 880 +1
30DEC26 102.50 P 0.00 0.00 0.00 11.83 -0.03 37 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 13.16 +0.13 37 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 14.56 -0.03 37 0 1,588 0
30DEC26 110.00 P 0.00 0.00 0.00 16.09 +0.02 37 0 1,172 0
30DEC26 112.50 P 0.00 0.00 0.00 17.59 -0.11 37 0 212 0
30DEC26 115.00 P 0.00 0.00 0.00 19.24 -0.12 37 0 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 20.96 -0.13 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.38 +1.25 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.23 +0.77 40 0 1 0
30DEC26 125.00 P 26.00 26.00 26.00 26.95 +1.28 39 1 16 +1
30DEC26 127.50 P 0.00 0.00 0.00 27.90 -0.45 37 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 31.03 +0.99 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.23 -0.62 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.01 +0.73 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 37.33 +0.78 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.20 +0.13 37 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 41.69 +1.24 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.32 +0.85 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.81 +0.60 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.74 -0.91 37 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 49.72 -0.90 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.67 +0.30 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.39 +0.29 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.66 +0.77 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 58.84 -0.14 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.49 +0.54 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 64.44 +0.64 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.04 +0.78 41 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 68.67 -0.10 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 71.02 -0.06 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.49 +0.84 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.79 +0.16 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.67 -0.02 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.05 +1.06 47 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.46 -0.02 38 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 4.09 -0.03 38 0 0 0
30MAR27 80.00 P 4.68 4.68 4.68 4.63 0.00 38 10 30 0
30MAR27 82.50 P 0.00 0.00 0.00 5.44 +0.01 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 6.21 -0.01 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 7.03 -0.01 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.92 -0.02 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 8.88 -0.03 37 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 9.92 -0.01 37 0 25 0
30MAR27 97.50 P 0.00 0.00 0.00 11.05 +0.01 37 0 154 0
30MAR27 100.00 P 0.00 0.00 0.00 12.23 -0.04 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 13.51 +0.01 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 14.85 +0.07 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 16.26 +0.07 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.74 +0.12 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.28 -0.09 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.94 -0.06 37 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 22.62 -0.10 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.87 +0.02 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.60 +0.52 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.88 +0.33 37 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.22 -0.11 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.28 +1.07 39 0 0 0
TOTAL PUT 4,747 276,529 -647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 50.00
30MAR26 19.50 C 0.00 0.00 0.00 30.53 -1.40 138 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.00 -1.43 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.00 -1.43 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 28.01 -1.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.01 -1.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.03 -1.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.03 -1.41 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.02 -1.42 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.02 -1.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.02 -1.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.03 -1.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.04 -1.40 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.04 -1.40 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.05 -1.40 72 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.05 -1.40 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.06 -1.39 68 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.50 -0.95 116 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 14.05 -1.40 47 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 13.12 -1.34 68 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.43 -1.04 90 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.22 -1.26 69 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.11 -1.43 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.42 -1.16 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.39 -1.47 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.45 -1.45 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.23 -1.50 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.77 -1.07 56 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 4.92 -1.16 53 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 4.18 -1.23 52 0 299 0
30MAR26 48.00 C 0.00 0.00 0.00 3.56 -0.90 53 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 2.89 -0.98 51 0 229 0
30MAR26 50.00 C 2.89 2.89 2.46 2.35 -0.87 50 3 139 0
30MAR26 52.50 C 1.72 1.72 1.40 1.33 -0.70 50 36 166 -2
30MAR26 55.00 C 1.02 1.02 1.02 0.72 -0.45 50 11 281 0
30MAR26 57.50 C 0.69 0.69 0.40 0.37 -0.30 51 58 444 +38
30MAR26 60.00 C 0.00 0.00 0.00 0.17 -0.17 51 0 283 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.09 52 0 311 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 12.43 -1.08 53 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.31 -1.17 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.45 -1.48 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.91 -0.72 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.05 -1.26 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.78 -1.21 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.00 -1.48 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.30 -1.18 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.81 -0.97 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.27 -0.84 48 0 13 0
29APR26 48.00 C 0.00 0.00 0.00 4.66 -1.18 48 0 180 0
29APR26 49.00 C 0.00 0.00 0.00 4.09 -0.90 48 0 195 0
29APR26 50.00 C 5.00 5.00 5.00 3.59 -1.06 48 1 414 -1
29APR26 52.50 C 0.00 0.00 0.00 2.55 -0.74 48 0 165 0
29APR26 55.00 C 0.00 0.00 0.00 1.74 -0.58 47 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 1.19 -0.44 48 0 266 0
29APR26 60.00 C 0.00 0.00 0.00 0.78 -0.37 48 0 174 0
29APR26 62.50 C 0.00 0.00 0.00 0.50 -0.30 48 0 183 0
29APR26 65.00 C 0.00 0.00 0.00 0.31 -0.22 47 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.19 -0.15 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 -0.10 48 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 -0.07 48 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.07 -1.00 57 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.73 -1.53 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.02 -1.62 48 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.22 -0.96 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.71 -1.25 52 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.84 -1.32 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.23 -1.17 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.55 -0.85 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.90 -0.84 50 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 6.29 -0.74 50 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 5.62 -0.70 48 0 102 0
28MAY26 49.00 C 0.00 0.00 0.00 5.02 -0.84 47 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 4.55 -0.86 48 0 151 0
28MAY26 52.50 C 3.48 3.48 3.48 3.48 -0.77 47 15 213 +15
28MAY26 55.00 C 2.65 2.65 2.65 2.65 -0.64 48 15 98 +15
28MAY26 57.50 C 2.02 2.02 2.02 2.02 -0.49 48 15 45 +15
28MAY26 60.00 C 0.00 0.00 0.00 1.51 -0.44 48 0 117 0
28MAY26 62.50 C 0.00 0.00 0.00 1.10 -0.35 48 0 17 0
28MAY26 65.00 C 0.00 0.00 0.00 0.80 -0.27 48 0 50 0
28MAY26 67.50 C 0.00 0.00 0.00 0.57 -0.22 48 0 83 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 -0.17 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.28 -0.13 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.20 -0.09 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.14 -0.07 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.09 -1.70 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.14 -1.70 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.97 -0.92 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.01 -0.95 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.06 -0.97 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.92 -1.19 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.02 -1.19 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.34 -0.98 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.35 -1.10 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.64 -0.97 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.25 -1.49 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.45 -1.71 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.20 -1.25 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.03 -1.49 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.80 -1.10 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.06 -1.28 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.64 -1.05 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.05 -1.01 49 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 6.21 -1.05 46 0 50 0
29JUN26 49.00 C 0.00 0.00 0.00 5.84 -0.82 47 0 0 0
29JUN26 50.00 C 6.20 6.20 6.20 5.35 -0.86 47 15 81 +15
29JUN26 52.50 C 0.00 0.00 0.00 4.27 -0.77 47 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 3.41 -0.67 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.71 -0.58 47 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 2.16 -0.50 47 0 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.69 -0.40 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.31 -0.33 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 1.00 -0.28 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.77 -0.22 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.58 -0.18 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.44 -0.15 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.33 -0.12 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.25 -0.09 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.19 -0.07 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 14.48 -1.22 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.81 -1.14 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.06 -1.16 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.46 -1.05 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.98 -0.85 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.34 -0.83 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.73 -0.80 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.93 -0.99 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.21 -1.12 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.85 -0.93 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.55 -0.56 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.88 -0.78 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 7.43 -0.73 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 6.36 -0.82 47 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 5.45 -0.71 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.67 -0.64 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.00 -0.59 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.44 -0.52 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.95 -0.48 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.51 -0.41 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.12 -0.37 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.80 -0.32 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.47 -0.28 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.25 -0.24 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.05 -0.21 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.89 -0.18 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.75 -0.16 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.63 -0.14 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.10 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.46 -0.11 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 15.74 -1.13 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.06 -0.88 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.46 -0.82 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.77 -0.87 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.19 -1.00 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.60 -0.83 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.02 -0.97 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.29 -1.12 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.85 -1.00 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.31 -1.01 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.71 -1.10 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.46 -0.85 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.01 -0.82 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.97 -0.85 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.03 -0.78 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.21 -0.71 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.50 -0.67 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.88 -0.61 47 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 4.33 -0.55 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.85 -0.52 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.40 -0.50 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.00 -0.46 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.57 -0.40 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.26 -0.37 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.99 -0.34 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.75 -0.31 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.55 -0.27 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.36 -0.26 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.20 -0.23 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.06 -0.21 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.77 -0.83 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.79 -1.17 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.51 -0.83 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.62 -1.12 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.37 -0.79 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.80 -0.80 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.29 -0.77 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.76 -0.77 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.26 -0.76 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.76 -0.77 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.29 -0.77 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.62 -1.00 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 10.40 -0.71 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 9.36 -0.76 48 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 8.45 -0.82 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.61 -0.66 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.87 -0.62 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 6.22 -0.57 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.63 -0.53 48 0 45 0
30MAR27 67.50 C 0.00 0.00 0.00 5.11 -0.58 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.62 -0.59 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.05 -0.53 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.65 -0.59 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.30 -0.57 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.98 -0.42 47 0 0 0
TOTAL CALL 169 11,376 +95
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 0.00 119 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 52 0 13 0
30MAR26 39.00 P 0.13 0.13 0.13 0.03 0.00 51 4 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.03 51 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 +0.04 51 0 200 0
30MAR26 43.00 P 0.31 0.31 0.31 0.25 +0.07 51 15 54 +9
30MAR26 44.00 P 0.43 0.43 0.43 0.38 +0.10 51 15 66 0
30MAR26 45.00 P 0.54 0.58 0.54 0.56 +0.15 51 22 124 +7
30MAR26 46.00 P 0.70 0.88 0.70 0.79 +0.20 51 12 93 -2
30MAR26 47.00 P 1.02 1.02 1.02 1.08 +0.26 51 14 155 0
30MAR26 48.00 P 0.90 1.40 0.90 1.42 +0.32 51 11 352 +1
30MAR26 49.00 P 1.79 1.79 1.79 1.81 +0.37 51 15 444 -15
30MAR26 50.00 P 2.29 2.29 2.29 2.29 +0.45 51 11 435 0
30MAR26 52.50 P 0.00 0.00 0.00 3.75 +0.67 50 0 865 0
30MAR26 55.00 P 0.00 0.00 0.00 5.49 +0.62 45 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 7.84 +0.96 52 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 10.42 +1.71 67 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 12.56 +1.18 54 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 15.45 +1.47 87 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 17.50 +1.23 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 20.00 +1.24 0 0 0 -8
30MAR26 72.50 P 0.00 0.00 0.00 22.50 +1.24 0 0 0 -15
30MAR26 75.00 P 0.00 0.00 0.00 25.01 +1.41 78 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.61 +1.51 101 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.00 +1.24 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.51 +1.41 94 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.01 +1.41 98 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 37.74 +1.64 137 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 40.14 +1.54 132 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 42.51 +1.41 112 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.37 +0.06 48 0 4 0
29APR26 41.00 P 0.00 0.00 0.00 0.50 +0.07 48 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.65 +0.08 47 0 101 0
29APR26 43.00 P 0.98 0.98 0.98 0.86 +0.13 48 13 50 0
29APR26 44.00 P 1.10 1.13 1.10 1.10 +0.16 48 17 55 -13
29APR26 45.00 P 1.32 1.32 1.32 1.37 +0.18 48 13 62 -4
29APR26 46.00 P 0.00 0.00 0.00 1.71 +0.25 48 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 2.09 +0.34 48 0 249 0
29APR26 48.00 P 0.00 0.00 0.00 2.47 +0.40 48 0 278 0
29APR26 49.00 P 0.00 0.00 0.00 2.87 +0.43 47 0 230 0
29APR26 50.00 P 0.00 0.00 0.00 3.35 +0.46 47 0 141 0
29APR26 52.50 P 4.40 4.40 4.40 4.77 +0.63 46 15 219 +15
29APR26 55.00 P 0.00 0.00 0.00 6.77 +0.91 50 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 8.74 +1.07 51 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 10.65 +0.78 48 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 12.91 +1.06 49 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 15.45 +1.07 56 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 17.54 +0.86 45 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 20.54 +1.48 70 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 22.61 +1.34 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.11 +1.51 63 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.61 +1.51 67 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.11 +1.35 71 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.61 +1.51 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.11 +1.51 78 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.74 +1.64 89 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 40.14 +1.54 87 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 42.61 +1.51 88 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.49 +0.09 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.64 +0.12 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.80 +0.13 48 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 1.01 +0.18 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.23 +0.19 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.51 +0.25 48 0 57 0
28MAY26 44.00 P 0.00 0.00 0.00 1.81 +0.27 48 0 59 0
28MAY26 45.00 P 1.96 1.96 1.96 2.16 +0.33 48 1 81 0
28MAY26 46.00 P 0.00 0.00 0.00 2.51 +0.33 48 0 55 0
28MAY26 47.00 P 0.00 0.00 0.00 2.89 +0.37 48 0 195 0
28MAY26 48.00 P 0.00 0.00 0.00 3.31 +0.41 48 0 117 0
28MAY26 49.00 P 0.00 0.00 0.00 3.79 +0.43 48 0 126 0
28MAY26 50.00 P 3.67 3.67 3.67 4.29 +0.52 48 1 178 0
28MAY26 52.50 P 0.00 0.00 0.00 5.71 +0.61 47 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 7.20 +0.56 45 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 8.95 +0.53 44 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.15 +0.61 47 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 13.21 +0.60 46 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.00 +1.41 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.16 +1.33 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.67 +1.59 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.16 +1.55 64 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.60 +1.76 66 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.96 +1.69 67 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.11 +1.35 59 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.61 +1.51 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.11 +1.51 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 +0.07 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 +0.09 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.66 +0.11 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.82 +0.16 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 +0.18 47 0 0 0
29JUN26 40.00 P 1.25 1.25 1.25 1.22 +0.19 47 2 13 +2
29JUN26 41.00 P 0.00 0.00 0.00 1.46 +0.21 47 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.75 +0.26 48 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.04 +0.27 47 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.40 +0.34 48 0 39 0
29JUN26 45.00 P 2.60 2.60 2.60 2.74 +0.33 48 2 26 +2
29JUN26 46.00 P 0.00 0.00 0.00 3.12 +0.35 47 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 3.53 +0.39 47 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 3.97 +0.41 47 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 4.45 +0.46 47 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.96 +0.50 47 0 143 0
29JUN26 52.50 P 0.00 0.00 0.00 6.40 +0.62 47 0 89 0
29JUN26 55.00 P 7.82 7.82 7.82 8.04 +0.73 47 4 123 -4
29JUN26 57.50 P 0.00 0.00 0.00 9.53 +0.30 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.78 +1.24 47 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 13.63 +0.69 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.00 +1.26 48 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.67 +1.29 55 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.67 +1.08 51 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.16 +1.23 55 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 25.60 +1.28 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.04 +1.42 59 0 0 0
29JUN26 80.00 P 30.00 30.00 30.00 30.11 +1.35 51 4 23 +4
29JUN26 82.50 P 0.00 0.00 0.00 32.61 +1.34 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.11 +1.34 57 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.74 +1.64 64 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.14 +1.54 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 42.61 +1.51 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.81 +0.20 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.10 +0.25 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.45 +0.25 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.80 +0.30 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.16 +0.33 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.52 +0.32 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.89 +0.33 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.29 +0.32 48 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 4.71 +0.32 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 5.16 +0.35 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.63 +0.37 47 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 6.13 +0.42 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.66 +0.45 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.09 +0.58 47 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 9.66 +0.65 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.39 +0.69 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 12.93 +0.49 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.12 +0.77 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.13 +0.86 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.52 +1.19 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.16 +0.25 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.26 +0.72 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.80 +0.95 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.13 +0.90 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.66 +1.19 51 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 32.69 +0.70 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.35 +1.46 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.74 +1.44 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.14 +1.33 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.61 +1.14 51 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.75 +0.21 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.08 +0.24 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.45 +0.28 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.76 +0.21 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.21 +0.29 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.59 +0.29 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.00 +0.28 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.42 +0.30 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.87 +0.32 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.34 +0.39 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.83 +0.36 47 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 7.34 +0.40 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.87 +0.42 47 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 9.29 +0.48 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.86 +0.61 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.55 +0.68 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.34 +0.69 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.20 +0.70 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.08 +0.70 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.28 +0.95 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.98 +0.66 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.44 +1.08 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.42 +0.92 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.65 +0.90 46 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 30.91 +1.00 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.07 +0.94 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.45 +1.12 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.74 +1.02 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.22 +1.15 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.65 +1.18 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.55 +0.25 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.93 +0.37 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.31 +0.38 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.67 +0.23 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.10 +0.28 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.52 +0.27 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.95 +0.31 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.40 +0.35 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.86 +0.31 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.35 +0.38 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.85 +0.42 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.38 +0.43 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.92 +0.39 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.35 +0.44 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 +0.50 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.59 +0.56 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.34 +0.71 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.25 +0.73 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.99 +0.60 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.12 +0.84 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.97 +0.69 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.06 +0.80 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.16 +0.86 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.23 +0.81 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.47 +0.99 46 0 2 0
TOTAL PUT 191 13,651 -21
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$ 40.46
30MAR26 8.25 C 0.00 0.00 0.00 32.22 -0.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.97 -0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.72 -0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.47 -0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.22 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.97 -0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.72 -0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.47 -0.24 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.97 -0.24 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.47 -0.25 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.98 -0.24 188 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.48 -0.24 180 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.98 -0.24 171 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.48 -0.24 162 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.98 -0.24 153 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.48 -0.24 143 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.98 -0.24 131 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.48 -0.24 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.98 -0.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.48 -0.24 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.98 -0.24 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 23.48 -0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.98 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.48 -0.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.98 -0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.49 -0.24 115 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.99 -0.24 110 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.49 -0.24 105 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 19.49 -0.24 93 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.49 -0.24 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.49 -0.24 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.49 -0.24 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 15.49 -0.25 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 14.50 -0.24 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.50 -0.24 63 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 12.50 -0.24 56 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 11.50 -0.25 47 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 10.51 -0.25 53 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 9.53 -0.25 55 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.48 -0.24 0 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.60 -0.11 54 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 6.57 -0.46 44 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.68 -0.49 47 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 4.81 -0.25 48 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 4.13 -0.44 53 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 3.39 -0.24 52 0 358 0
30MAR26 39.00 C 2.70 2.93 2.70 2.77 -0.22 53 22 124 +6
30MAR26 40.00 C 2.31 2.45 2.21 2.26 -0.26 54 27 194 +25
30MAR26 41.00 C 1.88 1.88 1.88 1.80 -0.20 54 1 286 0
30MAR26 42.00 C 1.67 1.67 1.31 1.42 -0.22 55 10 144 +1
30MAR26 43.00 C 0.00 0.00 0.00 1.08 -0.21 55 0 209 0
30MAR26 44.00 C 0.86 0.95 0.86 0.81 -0.13 54 7 338 +4
30MAR26 45.00 C 0.66 0.66 0.64 0.62 -0.14 55 6 488 0
30MAR26 46.00 C 0.54 0.54 0.45 0.46 -0.08 55 6 610 0
30MAR26 47.00 C 0.00 0.00 0.00 0.33 -0.09 55 0 826 0
30MAR26 48.00 C 0.25 0.25 0.25 0.23 -0.08 55 5 339 +5
30MAR26 49.00 C 0.25 0.25 0.25 0.16 -0.06 55 5 516 +5
30MAR26 50.00 C 0.21 0.21 0.11 0.12 -0.04 56 11 1,538 0
30MAR26 52.50 C 0.09 0.09 0.09 0.05 -0.02 56 2 161 0
30MAR26 55.00 C 0.06 0.06 0.06 0.02 -0.01 57 2 180 0
30MAR26 57.50 C 0.04 0.04 0.04 0.01 0.00 59 12 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 411 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 74 0
29APR26 31.00 C 0.00 0.00 0.00 9.82 -0.27 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.94 -0.27 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.09 -0.27 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.28 -0.27 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.43 -0.15 50 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 5.78 -0.10 52 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 5.05 -0.50 51 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 4.47 -0.15 52 0 29 0
29APR26 39.00 C 0.00 0.00 0.00 3.90 -0.25 52 0 14 0
29APR26 40.00 C 3.43 3.43 3.43 3.39 -0.26 52 5 28 0
29APR26 41.00 C 3.20 3.20 3.00 2.96 -0.24 53 6 21 +6
29APR26 42.00 C 2.71 2.71 2.60 2.55 -0.23 53 4 44 +2
29APR26 43.00 C 2.34 2.34 2.34 2.19 -0.15 53 1 95 0
29APR26 44.00 C 1.90 1.90 1.90 1.88 -0.20 53 10 189 -10
29APR26 45.00 C 0.00 0.00 0.00 1.60 -0.20 53 0 277 0
29APR26 46.00 C 1.68 1.75 1.42 1.35 -0.18 53 17 114 +2
29APR26 47.00 C 0.00 0.00 0.00 1.13 -0.16 53 0 77 0
29APR26 48.00 C 0.00 0.00 0.00 0.94 -0.15 53 0 76 0
29APR26 49.00 C 0.00 0.00 0.00 0.75 -0.17 52 0 321 0
29APR26 50.00 C 0.80 0.80 0.75 0.65 -0.07 53 12 446 -8
29APR26 52.50 C 0.00 0.00 0.00 0.40 -0.07 53 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.24 -0.06 53 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.14 -0.04 53 0 694 0
29APR26 60.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 15.67 -0.25 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.71 -0.25 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.77 -0.26 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.85 -0.25 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.95 -0.26 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.07 -0.26 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.23 -0.26 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.41 -0.27 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.63 -0.27 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.89 -0.26 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.19 -0.26 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.51 -0.40 53 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 5.90 -0.28 53 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.49 +0.08 55 0 40 0
28MAY26 39.00 C 0.00 0.00 0.00 4.76 -0.26 53 0 35 0
28MAY26 40.00 C 0.00 0.00 0.00 4.30 -0.24 53 0 27 0
28MAY26 41.00 C 0.00 0.00 0.00 3.84 -0.24 53 0 38 0
28MAY26 42.00 C 3.40 3.40 3.40 3.45 -0.22 53 10 60 0
28MAY26 43.00 C 0.00 0.00 0.00 3.09 -0.21 54 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 2.77 -0.18 54 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 2.46 -0.19 54 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 2.17 -0.18 54 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 1.91 -0.17 54 0 160 0
28MAY26 48.00 C 0.00 0.00 0.00 1.68 -0.16 54 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 1.47 -0.15 54 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 1.29 -0.14 54 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 0.91 -0.12 53 0 78 0
28MAY26 55.00 C 0.90 0.90 0.90 0.64 -0.09 53 6 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.43 -0.09 53 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 0.31 -0.06 53 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.21 -0.04 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 31.02 -0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 30.77 -0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.53 -0.24 94 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.03 -0.24 83 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.53 -0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.03 -0.25 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.54 -0.24 76 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.04 -0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.54 -0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.05 -0.24 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.55 -0.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.05 -0.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.56 -0.24 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.06 -0.24 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.56 -0.25 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 24.07 -0.24 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.57 -0.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.08 -0.24 58 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 22.58 -0.24 53 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 22.08 -0.25 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 21.59 -0.24 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.10 -0.24 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.60 -0.24 52 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 19.62 -0.24 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.64 -0.24 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.67 -0.25 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.71 -0.25 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.72 -0.29 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.80 -0.28 51 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 13.92 -0.25 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.03 -0.26 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.17 -0.26 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.26 -0.07 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 10.54 -0.25 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.76 -0.25 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.03 -0.25 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.32 -0.25 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.55 -0.20 51 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 6.95 -0.18 52 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 6.39 -0.14 52 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.87 -0.07 52 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.38 -0.26 53 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 4.93 -0.22 53 0 44 0
29JUN26 41.00 C 0.00 0.00 0.00 4.50 -0.22 53 0 28 0
29JUN26 42.00 C 0.00 0.00 0.00 4.07 -0.23 53 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 3.77 -0.17 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 3.42 -0.18 54 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 3.08 -0.20 54 0 144 0
29JUN26 46.00 C 0.00 0.00 0.00 2.79 -0.18 54 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 2.51 -0.18 53 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 2.25 -0.17 53 0 23 0
29JUN26 49.00 C 0.00 0.00 0.00 2.04 -0.15 53 0 16 0
29JUN26 50.00 C 2.06 2.06 2.06 1.82 -0.16 53 1 71 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.39 -0.13 53 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 1.05 -0.10 53 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.79 -0.08 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 -0.10 53 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.43 -0.06 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.33 -0.04 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 -0.04 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.03 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 24.57 -0.24 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.07 -0.25 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.58 -0.24 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.09 -0.24 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.60 -0.24 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.11 -0.24 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.62 -0.24 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.14 -0.24 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.65 -0.24 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 19.70 -0.24 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.76 -0.24 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.84 -0.24 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.94 -0.24 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 16.06 -0.24 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.21 -0.24 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 14.38 -0.24 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.59 -0.24 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 12.82 -0.24 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 12.08 -0.23 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 11.20 -0.41 48 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 10.65 -0.26 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 9.92 -0.36 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.28 -0.37 49 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 8.76 -0.29 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.28 +0.03 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 7.51 -0.24 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 7.25 -0.20 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.78 -0.20 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.33 -0.25 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.94 -0.21 51 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 5.56 -0.21 51 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.24 -0.17 52 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.92 -0.16 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 4.59 -0.17 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.26 -0.17 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 3.95 -0.15 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 3.69 -0.15 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 3.43 -0.15 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 3.17 -0.15 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 2.65 -0.13 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.19 -0.10 51 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.81 -0.11 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 -0.08 51 0 8 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.09 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.02 -0.07 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 -0.09 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 -0.04 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.46 -0.03 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 19.03 -0.25 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.17 -0.25 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.35 -0.24 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.54 -0.25 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.75 -0.25 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.01 -0.24 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.26 -0.24 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.57 -0.24 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.88 -0.25 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.22 -0.24 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.61 -0.24 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.00 -0.24 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.42 -0.23 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.88 -0.23 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.35 +0.06 49 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.83 -0.22 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.38 -0.21 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.92 -0.22 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.34 -0.11 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.98 -0.22 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.61 -0.22 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.29 -0.22 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.98 -0.21 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.68 -0.20 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.40 -0.19 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 5.13 -0.18 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.84 -0.19 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 4.59 -0.16 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 4.33 -0.17 50 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 3.71 -0.17 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 3.23 -0.15 50 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 2.68 -0.14 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 -0.12 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.99 -0.12 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.74 -0.09 49 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 1.49 -0.10 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.29 -0.07 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.12 -0.07 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.95 -0.07 49 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 13.02 -0.27 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.42 -0.27 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.84 -0.26 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.31 -0.26 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.79 -0.26 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.26 -0.27 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.80 -0.25 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.35 -0.25 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.90 -0.25 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.44 -0.24 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.06 -0.23 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.63 -0.30 48 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.26 -0.31 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.03 -0.21 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.72 -0.20 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.42 -0.19 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.03 -0.28 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.75 -0.19 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.52 -0.17 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.23 -0.18 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.70 -0.16 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.17 -0.17 50 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 3.71 -0.19 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.16 -0.28 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.82 -0.15 49 0 15 0
TOTAL CALL 188 20,132 +39
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 226 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 218 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 211 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 204 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 191 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 173 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 168 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 56 0 168 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 79 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 488 0
30MAR26 34.00 P 0.16 0.16 0.15 0.17 -0.02 55 11 320 -5
30MAR26 35.00 P 0.24 0.24 0.24 0.28 -0.02 54 10 292 0
30MAR26 36.00 P 0.36 0.42 0.36 0.44 -0.03 54 4 268 +4
30MAR26 37.00 P 0.69 0.69 0.69 0.65 -0.02 54 25 702 -25
30MAR26 38.00 P 0.80 0.95 0.80 0.94 -0.02 54 5 955 0
30MAR26 39.00 P 1.10 1.19 1.08 1.29 -0.04 53 6 1,452 +6
30MAR26 40.00 P 1.60 1.82 1.60 1.72 -0.04 53 85 1,123 -2
30MAR26 41.00 P 1.96 2.32 1.96 2.31 +0.03 55 64 339 -3
30MAR26 42.00 P 2.77 2.99 2.76 2.92 +0.05 55 42 546 +42
30MAR26 43.00 P 0.00 0.00 0.00 3.54 +0.06 54 0 201 0
30MAR26 44.00 P 0.00 0.00 0.00 4.38 +0.29 57 0 199 0
30MAR26 45.00 P 0.00 0.00 0.00 5.14 +0.31 56 0 432 0
30MAR26 46.00 P 0.00 0.00 0.00 6.07 +0.14 60 0 442 0
30MAR26 47.00 P 0.00 0.00 0.00 6.93 +0.11 60 0 164 0
30MAR26 48.00 P 0.00 0.00 0.00 7.80 +0.08 59 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 8.80 +0.14 64 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 9.76 +0.15 67 0 159 0
30MAR26 52.50 P 12.01 12.01 12.01 12.15 +0.18 69 2 90 -2
30MAR26 55.00 P 0.00 0.00 0.00 14.63 +0.21 76 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 17.04 +0.13 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.54 +0.24 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.04 +0.24 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.54 +0.24 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.04 +0.24 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.54 +0.24 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.04 +0.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.54 +0.24 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29APR26 32.00 P 0.35 0.35 0.35 0.38 0.00 53 15 58 -15
29APR26 33.00 P 0.43 0.43 0.43 0.52 -0.01 53 5 25 -2
29APR26 34.00 P 0.00 0.00 0.00 0.68 -0.04 52 0 13 0
29APR26 35.00 P 0.91 0.91 0.88 0.91 -0.03 52 4 196 +2
29APR26 36.00 P 0.00 0.00 0.00 1.23 +0.01 53 0 280 0
29APR26 37.00 P 1.42 1.42 1.42 1.51 -0.01 52 3 16 +2
29APR26 38.00 P 1.68 1.88 1.68 1.86 -0.02 51 18 251 0
29APR26 39.00 P 2.23 2.23 2.23 2.33 +0.02 52 2 268 +2
29APR26 40.00 P 0.00 0.00 0.00 2.82 +0.02 52 0 166 0
29APR26 41.00 P 0.00 0.00 0.00 3.36 +0.01 52 0 88 0
29APR26 42.00 P 0.00 0.00 0.00 3.96 +0.02 53 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 4.61 +0.06 53 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 5.33 +0.12 54 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 6.02 +0.11 53 0 293 0
29APR26 46.00 P 6.60 6.60 6.60 6.92 +0.29 57 1 117 -1
29APR26 47.00 P 0.00 0.00 0.00 7.59 +0.22 54 0 80 0
29APR26 48.00 P 8.00 8.00 8.00 8.11 -0.26 47 1 64 0
29APR26 49.00 P 0.00 0.00 0.00 9.44 +0.11 59 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 10.17 +0.09 56 0 52 0
29APR26 52.50 P 12.14 12.14 12.14 12.47 +0.15 58 2 77 +2
29APR26 55.00 P 0.00 0.00 0.00 15.00 +0.34 66 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 17.53 +0.33 74 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 19.55 +0.23 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.04 +0.24 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.54 +0.24 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 27.04 +0.24 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.54 +0.24 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 32.04 +0.24 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 34.54 +0.24 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.43 -0.02 52 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.76 -0.02 52 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.96 -0.02 52 0 22 0
28MAY26 34.00 P 1.06 1.06 1.06 1.22 -0.02 52 10 10 +10
28MAY26 35.00 P 0.00 0.00 0.00 1.49 -0.02 52 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 1.83 -0.01 52 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 2.19 0.00 52 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 2.62 +0.02 52 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 3.10 +0.04 52 0 57 0
28MAY26 40.00 P 3.63 3.67 3.63 3.62 +0.05 53 60 206 +25
28MAY26 41.00 P 0.00 0.00 0.00 4.17 +0.02 53 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 4.78 +0.05 53 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 5.42 +0.08 54 0 76 0
28MAY26 44.00 P 0.00 0.00 0.00 6.09 +0.09 54 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 6.76 +0.22 54 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.53 +0.30 54 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.25 -0.03 54 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.04 -0.02 54 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.85 -0.01 55 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 10.38 -0.30 49 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.90 +0.08 57 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 15.00 +0.20 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.53 +0.33 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.67 +0.19 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.10 +0.21 53 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.56 +0.23 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.04 +0.23 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.54 +0.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.04 +0.24 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.54 +0.24 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 82 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 55 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 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 0.00 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.01 53 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.02 52 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.01 52 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.02 52 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 -0.03 52 0 240 0
29JUN26 31.00 P 0.00 0.00 0.00 1.02 -0.01 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.21 -0.01 52 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.48 -0.01 52 0 34 0
29JUN26 34.00 P 0.00 0.00 0.00 1.78 -0.01 52 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.12 -0.01 52 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 2.48 0.00 52 0 47 0
29JUN26 37.00 P 0.00 0.00 0.00 2.90 0.00 52 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 3.35 -0.02 52 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 3.86 +0.02 52 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 4.47 +0.08 53 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 5.00 +0.05 52 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.61 +0.05 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.26 +0.07 53 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.93 +0.07 53 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.35 -0.29 50 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.12 -0.22 51 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.00 -0.09 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.85 0.00 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.64 0.00 54 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 11.46 0.00 54 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.55 +0.01 55 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.73 +0.02 56 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 17.98 0.00 56 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 20.24 +0.24 56 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 22.42 +0.18 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.80 +0.21 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.20 +0.21 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.63 +0.22 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.07 +0.22 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.55 +0.23 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.04 +0.24 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.54 +0.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.04 +0.24 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.54 +0.24 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.04 +0.24 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.54 +0.24 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 0.00 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 0.00 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 0.00 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 0.00 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 0.00 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.02 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.02 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.09 +0.01 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 0.00 51 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 -0.04 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 1.80 -0.05 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.09 +0.02 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.44 +0.02 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.79 +0.02 50 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.18 +0.02 50 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 3.61 +0.03 49 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.06 +0.04 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.57 +0.01 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.11 +0.05 50 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.67 +0.05 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.26 +0.06 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.85 0.00 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.49 +0.04 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.16 +0.05 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.88 -0.01 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.49 +0.08 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.28 -0.04 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.08 +0.01 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.67 +0.10 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.79 +0.18 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.64 +0.03 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.44 +0.14 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.66 +0.23 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 20.77 +0.17 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.00 +0.16 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.30 +0.19 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.62 +0.19 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.97 +0.20 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.35 +0.20 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.75 +0.21 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.17 +0.21 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.61 +0.23 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.07 +0.23 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.54 +0.23 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.04 +0.24 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.54 +0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 0.00 49 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 0.00 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 -0.03 49 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 0.00 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 -0.01 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.91 0.00 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.20 0.00 49 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.53 +0.01 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.90 +0.01 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.21 +0.05 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.63 +0.02 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.08 0.00 49 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 4.57 +0.04 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.06 +0.03 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.59 +0.03 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 +0.04 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.69 +0.01 50 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 7.29 +0.05 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.91 +0.09 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.55 +0.05 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.21 +0.05 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.03 +0.28 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.42 +0.06 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.10 +0.06 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.79 +0.07 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.57 -0.26 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.59 +0.04 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.36 -0.13 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.57 +0.06 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.23 +0.11 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.38 +0.13 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.54 +0.13 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.78 +0.15 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.04 +0.15 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.35 +0.18 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.68 +0.18 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.02 +0.18 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.14 -0.03 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.52 -0.02 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 -0.02 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 +0.05 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.75 +0.05 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.25 +0.06 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.77 +0.07 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.29 +0.05 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.84 +0.05 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.44 +0.07 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.05 +0.07 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.67 +0.07 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.31 +0.07 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.98 +0.08 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.66 +0.09 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.20 -0.06 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.88 +0.02 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.57 +0.02 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.27 +0.03 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.02 +0.05 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.90 +0.04 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.85 +0.08 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.88 +0.07 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.93 +0.08 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.09 +0.10 49 0 0 0
TOTAL PUT 375 21,059 +40
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$ 9.45
30MAR26 7.00 C 0.00 0.00 0.00 2.47 -0.12 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.10 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.99 -0.10 64 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.75 -0.11 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.52 -0.11 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.31 -0.11 59 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.11 -0.11 59 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.93 -0.10 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.76 -0.10 59 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.61 -0.09 58 0 118 0
30MAR26 9.50 C 0.55 0.55 0.55 0.48 -0.10 57 2 189 +2
30MAR26 9.75 C 0.42 0.42 0.42 0.38 -0.08 58 1 83 0
30MAR26 10.00 C 0.31 0.33 0.27 0.30 -0.06 59 5 163 +5
30MAR26 10.50 C 0.25 0.25 0.21 0.17 -0.05 59 62 275 +62
30MAR26 11.00 C 0.17 0.17 0.17 0.10 -0.02 60 30 384 +30
30MAR26 11.50 C 0.06 0.06 0.06 0.05 -0.02 60 1 154 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 65 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 148 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30MAR26 24.00 C 0.02 0.02 0.02 0.01 0.00 161 2 3 0
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 167 1 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 27.00 C 0.01 0.01 0.01 0.01 0.00 178 3 1 -2
29APR26 7.00 C 0.00 0.00 0.00 2.52 -0.12 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 -0.11 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 -0.12 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.90 -0.09 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.68 -0.06 55 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.46 -0.13 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 -0.13 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.11 -0.12 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.95 -0.09 50 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.80 -0.09 49 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.69 -0.08 50 0 101 0
29APR26 9.75 C 0.00 0.00 0.00 0.58 -0.08 50 0 32 0
29APR26 10.00 C 0.60 0.60 0.45 0.48 -0.07 49 20 62 +17
29APR26 10.50 C 0.34 0.34 0.33 0.34 -0.04 50 34 130 +15
29APR26 11.00 C 0.23 0.23 0.23 0.23 -0.04 50 1 95 -1
29APR26 11.50 C 0.00 0.00 0.00 0.16 -0.02 51 0 139 0
29APR26 12.00 C 0.09 0.09 0.09 0.11 -0.01 52 60 78 -43
29APR26 12.50 C 0.07 0.07 0.07 0.07 -0.01 52 15 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAY26 7.00 C 0.00 0.00 0.00 2.60 -0.09 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.36 -0.13 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.16 -0.12 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.95 -0.12 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.76 -0.12 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.60 -0.09 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.42 -0.10 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.26 -0.09 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.07 -0.09 46 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.93 -0.10 46 0 178 0
28MAY26 9.50 C 0.79 0.86 0.79 0.83 -0.07 47 6 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.71 -0.08 46 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.62 -0.07 47 0 105 0
28MAY26 10.50 C 0.00 0.00 0.00 0.46 -0.06 47 0 195 0
28MAY26 11.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 135 0
28MAY26 11.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 126 0
28MAY26 12.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 77 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.67 -0.13 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.46 -0.13 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 -0.10 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.07 -0.10 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.86 -0.13 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.68 -0.13 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.54 -0.10 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.37 -0.11 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.22 -0.11 46 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.08 -0.09 46 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.96 -0.08 45 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.76 -0.07 46 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.59 -0.06 46 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.45 -0.06 45 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.35 -0.05 46 0 613 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 7.00 C 0.00 0.00 0.00 2.93 -0.09 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.71 -0.12 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.51 -0.14 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 -0.14 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 -0.13 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.03 -0.12 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 -0.12 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.11 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.61 -0.10 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 -0.10 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.37 -0.08 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.26 -0.08 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 -0.07 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 -0.08 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 -0.06 47 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.04 47 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.05 47 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.04 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.02 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.11 -0.13 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.94 -0.13 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 -0.11 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.63 -0.11 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.48 -0.11 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.30 -0.14 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.17 -0.13 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.04 -0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 -0.12 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.81 -0.10 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 -0.06 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 -0.08 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 -0.08 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.07 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.14 -0.07 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 -0.06 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.05 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.05 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.33 -0.13 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.17 -0.13 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.03 -0.12 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.88 -0.12 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.74 -0.12 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.57 -0.14 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.45 -0.13 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 -0.12 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 -0.10 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.11 -0.09 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.99 -0.07 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.89 -0.10 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.78 -0.10 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.62 -0.05 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.47 -0.06 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.04 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 -0.07 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 -0.08 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.06 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 -0.06 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.06 49 0 0 0
TOTAL CALL 243 13,135 +85
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 66 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 64 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 60 0 51 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 0.00 61 0 305 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 0.00 60 0 266 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 0.00 59 0 294 0
30MAR26 8.75 P 0.00 0.00 0.00 0.22 +0.01 60 0 334 0
30MAR26 9.00 P 0.29 0.32 0.29 0.31 +0.01 60 5 223 -2
30MAR26 9.25 P 0.39 0.39 0.39 0.42 +0.03 60 1 225 -1
30MAR26 9.50 P 0.44 0.44 0.44 0.55 +0.05 61 1 248 0
30MAR26 9.75 P 0.00 0.00 0.00 0.70 +0.06 62 0 166 0
30MAR26 10.00 P 0.00 0.00 0.00 0.86 +0.07 62 0 178 0
30MAR26 10.50 P 0.00 0.00 0.00 1.21 +0.06 59 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.64 +0.09 61 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.10 +0.09 63 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.58 +0.11 66 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.08 +0.10 75 0 490 0
30MAR26 13.00 P 0.00 0.00 0.00 3.57 +0.11 78 0 276 -15
30MAR26 13.50 P 0.00 0.00 0.00 4.06 +0.10 79 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.56 +0.10 86 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 5.06 +0.10 92 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.57 +0.11 105 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.06 +0.10 103 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.57 +0.11 117 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 7.07 +0.09 123 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.56 +0.10 120 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.07 +0.11 134 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.57 +0.11 138 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.07 +0.11 143 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.56 +0.10 139 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.06 +0.10 143 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.58 +0.12 164 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.56 +0.10 156 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.56 +0.10 163 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.56 +0.10 170 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.56 +0.10 177 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.56 +0.10 184 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.56 +0.10 190 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.56 +0.10 197 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 53 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 52 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 +0.01 53 0 98 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 +0.01 51 0 17 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 +0.01 52 0 39 0
29APR26 8.25 P 0.00 0.00 0.00 0.23 +0.02 52 0 55 0
29APR26 8.50 P 0.30 0.30 0.30 0.30 +0.02 51 1 570 0
29APR26 8.75 P 0.00 0.00 0.00 0.39 +0.02 52 0 576 0
29APR26 9.00 P 0.00 0.00 0.00 0.49 +0.03 52 0 216 0
29APR26 9.25 P 0.00 0.00 0.00 0.60 +0.04 51 0 90 0
29APR26 9.50 P 0.00 0.00 0.00 0.73 +0.05 52 0 75 0
29APR26 9.75 P 0.75 0.75 0.75 0.87 +0.05 51 3 62 +3
29APR26 10.00 P 0.00 0.00 0.00 1.04 +0.08 52 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.35 +0.04 50 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.75 +0.07 51 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.18 +0.11 51 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.65 +0.13 55 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 +0.11 57 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.58 +0.10 54 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 4.06 +0.10 53 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.56 +0.10 57 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.08 +0.12 68 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.58 +0.12 73 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 6.08 +0.12 77 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.58 +0.12 81 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.09 +0.11 87 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.59 +0.13 91 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.07 +0.11 88 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.57 +0.11 91 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.07 +0.11 95 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.57 +0.11 98 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.09 +0.13 108 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.59 +0.13 111 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.59 +0.13 117 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.59 +0.13 122 0 0 0
28MAY26 7.00 P 0.11 0.11 0.11 0.08 +0.01 49 1 64 +1
28MAY26 7.25 P 0.13 0.13 0.13 0.10 0.00 48 45 285 +45
28MAY26 7.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 30 0
28MAY26 7.75 P 0.19 0.19 0.19 0.19 +0.01 48 30 30 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.32 +0.02 48 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.41 +0.03 49 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.50 +0.03 48 0 219 0
28MAY26 9.00 P 0.00 0.00 0.00 0.60 +0.03 48 0 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.72 +0.04 48 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.85 +0.06 48 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.00 +0.07 49 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.13 +0.05 47 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.45 +0.07 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.83 +0.07 46 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.23 +0.08 46 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.68 +0.10 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.13 +0.12 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.58 +0.10 45 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.06 +0.10 44 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.56 +0.10 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.08 +0.12 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.58 +0.12 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.08 +0.12 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.58 +0.12 67 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.09 +0.11 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.59 +0.13 75 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.07 +0.11 73 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.57 +0.11 76 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.07 +0.11 78 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 +0.03 47 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.03 47 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.61 +0.03 47 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.71 +0.03 47 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.83 +0.04 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.97 +0.05 47 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.10 +0.05 46 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 +0.05 46 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.58 +0.08 46 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.95 +0.08 47 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.34 +0.10 46 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.76 +0.11 47 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.17 +0.10 45 0 17 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 +0.10 44 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 +0.12 44 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 +0.11 44 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.08 +0.12 49 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.58 +0.12 52 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.08 +0.12 55 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.58 +0.12 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.09 +0.11 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.59 +0.13 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.07 +0.11 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.57 +0.11 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.07 +0.11 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.57 +0.11 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.09 +0.13 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.59 +0.13 79 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.59 +0.12 83 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.59 +0.13 87 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.56 +0.10 83 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.56 +0.10 87 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.56 +0.10 90 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.56 +0.10 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.56 +0.10 96 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 +0.03 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 +0.03 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 +0.04 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 +0.04 48 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 +0.04 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.44 +0.05 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 +0.05 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 +0.06 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 +0.08 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 +0.08 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 +0.10 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 +0.10 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 +0.11 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.27 +0.12 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 +0.12 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 +0.11 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 +0.12 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.12 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.58 +0.12 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.09 +0.11 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.59 +0.13 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.07 +0.11 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.57 +0.11 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.07 +0.11 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.57 +0.11 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.09 +0.13 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.59 +0.13 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.59 +0.12 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.59 +0.13 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.56 +0.10 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.56 +0.10 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.02 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 +0.02 49 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.02 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.03 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 +0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 +0.04 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 +0.03 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.04 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 +0.04 47 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 +0.05 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 +0.06 47 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.49 +0.05 47 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.85 +0.07 47 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 +0.08 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 +0.08 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 +0.09 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 +0.09 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 +0.12 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.27 +0.10 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.74 +0.12 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.15 +0.08 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.62 +0.11 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.11 +0.08 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.59 +0.11 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.07 +0.11 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.57 +0.11 47 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.07 +0.11 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.57 +0.11 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.09 +0.13 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.59 +0.13 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.59 +0.12 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.59 +0.13 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 -0.01 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 0.00 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 0.00 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.01 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.02 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.01 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 +0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 +0.03 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 +0.03 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.90 +0.02 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.10 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 +0.11 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 +0.06 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.07 +0.07 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.43 +0.07 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.81 +0.07 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.20 +0.07 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.62 +0.10 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.03 +0.10 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.45 +0.11 48 0 0 0
TOTAL PUT 87 16,228 +61
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$ 8.38
30MAR26 4.80 C 0.00 0.00 0.00 3.59 +0.13 100 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.49 +0.13 96 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.39 +0.13 92 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.14 +0.13 83 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.89 +0.13 75 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.64 +0.13 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.39 +0.13 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.14 +0.13 51 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.89 +0.13 43 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.64 +0.13 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.39 +0.13 29 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.14 +0.13 22 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.90 +0.13 29 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.67 +0.13 28 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.45 +0.09 26 0 100 0
30MAR26 8.25 C 0.18 0.24 0.17 0.29 +0.08 28 58 192 +1
30MAR26 8.50 C 0.00 0.00 0.00 0.17 +0.06 28 0 73 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.03 28 0 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.40 +0.14 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.15 +0.14 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.90 +0.14 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.65 +0.14 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.40 +0.14 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.15 +0.14 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.65 +0.14 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.41 +0.14 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.16 +0.12 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.93 +0.11 22 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.71 +0.10 22 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.50 +0.06 20 0 65 0
29APR26 8.25 C 0.24 0.24 0.24 0.35 +0.06 21 50 55 +50
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.14 +0.03 22 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.16 +0.14 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.92 +0.14 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.65 +0.12 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 +0.15 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.19 +0.12 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.97 +0.12 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.76 +0.10 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.41 +0.07 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.29 +0.05 20 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.20 +0.04 21 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 3 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 +0.03 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.61 +0.15 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.51 +0.15 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.41 +0.15 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.17 +0.14 27 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 +0.14 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.67 +0.13 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.43 +0.10 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 +0.12 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 +0.10 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 +0.09 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.05 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 +0.02 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 +0.02 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.61 +0.11 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.51 +0.11 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.41 +0.11 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 +0.10 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.17 +0.10 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 +0.09 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 +0.10 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 +0.08 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 +0.10 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 +0.09 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 +0.08 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 +0.06 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.05 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.05 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 +0.04 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.03 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.41 +0.11 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 +0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.17 +0.10 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 +0.09 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 +0.10 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 +0.07 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.11 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.11 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.09 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 +0.08 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 +0.07 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 +0.06 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.06 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 +0.05 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 +0.04 19 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 +0.10 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.18 +0.10 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 +0.09 14 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 +0.10 15 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 +0.10 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 +0.09 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.18 +0.09 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.06 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 +0.11 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.73 +0.07 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 +0.07 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 108 2,345 +51
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 91 0
30MAR26 8.00 P 0.06 0.06 0.06 0.08 -0.02 29 2 217 +2
30MAR26 8.25 P 0.22 0.22 0.22 0.16 -0.05 29 2 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 140 0
30MAR26 8.75 P 0.58 0.58 0.58 0.47 -0.09 32 25 165 -25
30MAR26 9.00 P 0.00 0.00 0.00 0.66 -0.10 30 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.88 -0.12 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.12 -0.17 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.41 -0.13 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.67 -0.12 60 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.18 -0.11 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.70 -0.09 91 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.20 -0.09 101 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.70 -0.09 111 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 -0.03 22 0 205 0
29APR26 8.00 P 0.20 0.20 0.20 0.12 -0.04 23 5 328 +5
29APR26 8.25 P 0.00 0.00 0.00 0.20 -0.07 22 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.33 -0.09 22 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.50 -0.10 23 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 -0.11 22 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 0.89 -0.12 21 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 -0.16 23 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 -0.13 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.67 -0.12 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.18 -0.11 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.70 -0.09 58 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.20 -0.09 65 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.70 -0.09 71 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 -0.02 22 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.39 -0.07 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.55 -0.08 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.71 -0.10 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.92 -0.10 21 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.17 -0.12 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.42 -0.13 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.67 -0.12 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.18 -0.11 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.70 -0.09 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.21 -0.08 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.73 -0.06 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 19 0
29JUN26 7.25 P 0.07 0.07 0.07 0.06 -0.02 21 2 7 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 -0.04 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.07 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 -0.07 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.10 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.87 -0.11 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.07 -0.11 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 -0.08 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 -0.07 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.81 -0.10 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.31 -0.09 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.82 -0.07 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.32 -0.06 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.80 -0.07 45 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 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 22 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.04 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.04 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.06 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.06 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.08 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.09 22 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.07 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 -0.11 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.11 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 -0.11 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 -0.12 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.13 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 -0.13 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 -0.13 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 -0.11 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.84 -0.09 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.02 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.07 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 -0.09 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 -0.10 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 -0.11 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 -0.11 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.12 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.13 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 -0.11 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.84 -0.09 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 -0.07 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 -0.05 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 -0.09 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 -0.09 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 -0.09 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.67 -0.11 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 -0.11 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 -0.13 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 -0.13 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 -0.11 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.84 -0.09 31 0 0 0
TOTAL PUT 36 5,179 -17
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$ 25.16
30MAR26 17.50 C 0.00 0.00 0.00 7.66 -0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.68 -0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.20 -0.04 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.23 -0.05 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.30 -0.13 45 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 2.46 +0.02 46 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 1.71 -0.03 44 0 121 0
30MAR26 25.00 C 1.19 1.19 1.19 1.11 -0.06 44 100 339 +4
30MAR26 26.00 C 0.71 0.71 0.71 0.72 -0.02 46 28 228 0
30MAR26 27.00 C 0.41 0.42 0.41 0.42 -0.02 46 4 392 +1
30MAR26 28.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 173 0
30MAR26 29.00 C 0.13 0.13 0.13 0.12 -0.02 46 2 335 +1
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 235 0
30MAR26 31.00 C 0.06 0.06 0.06 0.03 -0.01 46 20 258 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 49 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.95 +0.18 73 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.27 -0.01 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.83 +0.04 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.33 +0.02 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.84 +0.06 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.33 -0.02 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.42 -0.04 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.59 +0.07 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.94 +0.15 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.19 +0.02 41 0 35 0
29APR26 25.00 C 0.00 0.00 0.00 1.64 +0.01 41 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 1.19 0.00 41 0 90 0
29APR26 27.00 C 0.00 0.00 0.00 0.89 +0.04 42 0 461 0
29APR26 28.00 C 0.61 0.61 0.60 0.61 +0.01 42 12 260 +6
29APR26 29.00 C 0.42 0.44 0.42 0.43 0.00 42 14 73 +4
29APR26 30.00 C 0.31 0.31 0.31 0.28 -0.01 42 20 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.19 0.00 42 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.12 0.00 42 0 352 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 0.00 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 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 43 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.95 +0.06 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.55 +0.21 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.91 +0.12 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.45 -0.05 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.00 +0.01 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.39 -0.12 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.71 +0.01 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.03 +0.09 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.31 +0.01 44 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 2.62 +0.02 42 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 2.07 0.00 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.63 -0.01 41 0 120 0
28MAY26 27.00 C 0.00 0.00 0.00 1.27 -0.01 41 0 259 0
28MAY26 28.00 C 0.00 0.00 0.00 0.99 +0.01 42 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.76 +0.01 42 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.58 0.00 42 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.43 -0.01 42 0 205 0
28MAY26 32.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.09 0.00 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.95 -0.08 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.60 +0.18 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.99 +0.08 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.56 -0.14 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.12 -0.02 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.70 +0.12 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.99 -0.03 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.14 +0.03 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.47 +0.02 41 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.88 +0.01 41 0 98 0
29JUN26 25.00 C 0.00 0.00 0.00 2.37 +0.03 41 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 1.93 +0.01 41 0 58 0
29JUN26 27.00 C 0.00 0.00 0.00 1.56 0.00 41 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 1.26 +0.01 41 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 1.02 +0.02 41 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.81 0.00 41 0 355 0
29JUN26 31.00 C 0.65 0.65 0.65 0.64 -0.02 41 22 1,630 -20
29JUN26 32.00 C 0.00 0.00 0.00 0.50 -0.02 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.01 41 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 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 42 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 43 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 8.25 +0.04 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.81 +0.13 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.49 +0.10 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.12 +0.19 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.67 +0.06 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.25 -0.12 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.61 +0.11 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.89 +0.11 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.37 +0.03 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.83 +0.16 43 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 3.26 +0.04 41 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 2.82 +0.05 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.43 +0.04 41 0 98 0
29SEP26 28.00 C 0.00 0.00 0.00 2.10 +0.04 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 +0.03 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.57 +0.03 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 +0.03 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 0.00 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.99 -0.01 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.83 -0.01 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.71 -0.01 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.60 0.00 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 0.00 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 0.00 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 0.00 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 0.00 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 0.00 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.61 0.00 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.32 +0.16 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.95 +0.16 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 +0.05 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 7.22 -0.01 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.86 +0.17 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 6.02 -0.06 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.46 +0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.89 +0.04 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.50 +0.13 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.95 +0.06 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.52 +0.06 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.12 +0.04 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.79 +0.04 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.47 +0.04 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 +0.03 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 +0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.75 +0.02 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.55 +0.01 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.37 0.00 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.21 0.00 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.06 0.00 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 -0.03 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 0.00 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.72 0.00 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 0.00 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 0.00 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 9.01 +0.04 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.63 +0.04 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.29 +0.10 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.94 +0.08 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.55 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.27 +0.09 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.61 +0.02 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.05 +0.05 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.47 +0.02 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.97 +0.06 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.50 +0.01 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.09 +0.04 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.71 +0.05 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.36 +0.04 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.05 +0.04 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.76 +0.03 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.51 +0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.27 +0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.06 +0.01 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.86 +0.03 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.66 -0.02 41 0 5 0
TOTAL CALL 222 14,164 -4
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 50 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 223 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 73 0
30MAR26 23.00 P 0.28 0.28 0.28 0.27 -0.02 46 6 754 0
30MAR26 24.00 P 0.54 0.54 0.52 0.52 -0.05 44 25 445 -12
30MAR26 25.00 P 0.00 0.00 0.00 0.98 -0.02 46 0 691 0
30MAR26 26.00 P 0.00 0.00 0.00 1.50 -0.08 44 0 349 0
30MAR26 27.00 P 0.00 0.00 0.00 2.23 -0.06 46 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 3.12 0.00 51 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.05 +0.03 56 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.02 +0.08 62 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 5.85 -0.11 46 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 6.84 -0.11 0 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 7.86 -0.07 61 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.86 -0.08 66 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 9.84 -0.07 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.86 +0.03 77 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.85 -0.06 78 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.86 -0.06 86 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.86 -0.29 91 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.87 -0.07 99 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.84 -0.12 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 16.86 +0.06 104 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 17.84 +0.01 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 18.86 +0.03 112 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 19.87 +0.04 120 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 20.86 +0.01 120 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 21.85 +0.02 118 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 22.86 +0.03 127 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 23.84 +0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 24.87 -0.13 138 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.36 +0.06 142 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 29.86 +0.03 149 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 32.35 +0.05 151 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 34.85 +0.02 158 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.37 +0.04 175 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 39.85 +0.02 170 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29APR26 18.00 P 0.05 0.05 0.05 0.02 0.00 43 7 17 +7
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 0.00 42 0 60 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 0.00 42 0 219 0
29APR26 21.00 P 0.27 0.27 0.27 0.20 +0.01 42 30 85 +30
29APR26 22.00 P 0.43 0.43 0.41 0.38 +0.01 42 28 71 +15
29APR26 23.00 P 0.63 0.63 0.62 0.63 +0.01 42 16 110 +1
29APR26 24.00 P 0.93 0.93 0.92 0.96 -0.02 41 20 188 +20
29APR26 25.00 P 0.00 0.00 0.00 1.45 +0.01 42 0 159 0
29APR26 26.00 P 0.00 0.00 0.00 1.95 -0.05 41 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 2.61 -0.06 41 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.27 +0.04 38 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.05 -0.09 36 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.19 +0.04 48 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 5.86 -0.15 33 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 6.99 +0.04 48 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.03 +0.10 55 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 8.93 -0.04 53 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 9.89 -0.20 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.09 +0.26 72 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.87 -0.04 57 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.86 -0.06 58 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.86 -0.29 61 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 14.87 -0.15 66 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.87 -0.09 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.87 0.00 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 0.00 42 0 6 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 0.00 42 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 0.00 42 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.19 0.00 42 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.25 0.00 42 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.42 0.00 42 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.66 0.00 42 0 47 0
28MAY26 23.00 P 1.01 1.01 1.01 0.97 0.00 42 15 120 +15
28MAY26 24.00 P 1.35 1.38 1.35 1.36 -0.01 42 45 103 -12
28MAY26 25.00 P 1.81 1.81 1.81 1.83 -0.03 42 15 179 +15
28MAY26 26.00 P 0.00 0.00 0.00 2.38 -0.04 42 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.01 -0.06 42 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 3.59 -0.20 39 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.34 -0.03 39 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.24 -0.16 41 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 5.98 -0.31 35 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.13 -0.03 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.07 0.00 47 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.93 -0.06 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.00 -0.09 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.09 +0.03 58 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.90 -0.01 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.90 -0.02 53 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.86 -0.29 51 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.88 -0.14 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 0.00 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 -0.01 41 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 0.00 41 0 76 0
29JUN26 21.00 P 0.00 0.00 0.00 0.64 0.00 41 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 0.92 -0.01 41 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 0.00 42 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 1.66 -0.05 41 0 607 0
29JUN26 25.00 P 2.10 2.10 2.10 2.16 -0.05 41 15 136 +11
29JUN26 26.00 P 0.00 0.00 0.00 2.72 -0.05 41 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.36 -0.04 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.06 -0.09 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.82 +0.07 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.54 -0.04 40 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.47 -0.10 43 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.18 -0.05 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.13 -0.13 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.16 -0.08 45 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.10 0.00 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.09 -0.01 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.02 -0.16 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.90 -0.02 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.86 -0.29 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.88 -0.14 47 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 15.91 -0.05 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.90 -0.04 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.88 +0.05 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.90 +0.06 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.87 +0.04 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.86 +0.01 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.85 -0.20 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.87 -0.23 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.88 +0.05 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.87 -0.13 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 0.00 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.89 +0.01 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 +0.01 41 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.55 +0.02 42 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 1.96 0.00 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.40 -0.02 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 2.88 -0.04 41 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.45 -0.04 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.07 -0.04 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.74 -0.04 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.44 -0.05 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.20 -0.03 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.99 -0.05 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.82 -0.03 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.64 -0.01 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.54 -0.08 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.37 -0.14 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.35 -0.06 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.23 -0.06 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.17 -0.07 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.13 -0.05 45 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.07 -0.17 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.93 -0.17 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.00 -0.04 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.02 -0.02 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.90 -0.16 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.91 -0.01 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.86 -0.18 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 +0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 +0.02 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.13 +0.01 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.28 +0.02 41 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.64 +0.02 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 0.00 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 -0.01 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 2.89 -0.02 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.40 -0.02 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 3.96 -0.03 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.56 -0.03 40 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.22 -0.03 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.92 -0.04 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.60 -0.09 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.41 -0.04 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.20 -0.16 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.91 -0.23 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.90 +0.16 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.74 -0.11 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.48 -0.17 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.50 -0.05 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.37 -0.10 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.29 -0.11 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.30 -0.02 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.16 -0.05 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.05 -0.07 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 +0.01 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.01 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 0.00 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.01 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.62 +0.01 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 +0.01 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.38 -0.02 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 2.81 -0.02 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.29 -0.02 40 0 2 0
30MAR27 25.00 P 3.75 3.75 3.75 3.81 -0.02 40 1 3 +1
30MAR27 26.00 P 0.00 0.00 0.00 4.37 -0.03 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.99 -0.02 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.64 -0.03 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.33 -0.03 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.01 0.00 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.74 -0.02 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.51 -0.07 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.38 +0.05 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.11 +0.02 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.96 -0.04 41 0 0 0
TOTAL PUT 223 11,789 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 60.85
13MAR26 45.00 C 0.00 0.00 0.00 16.05 -0.36 246 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 14.86 -0.55 133 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 14.02 -0.48 209 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 13.25 -0.27 238 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 11.87 -0.55 121 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 10.89 -0.60 126 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 8.64 -0.32 152 0 1 0
13MAR26 55.00 C 0.00 0.00 0.00 5.93 -0.80 82 0 15 0
13MAR26 57.50 C 4.30 4.30 3.85 3.52 -0.71 64 91 105 +55
13MAR26 60.00 C 1.90 2.45 1.49 1.45 -0.69 53 74 365 +3
13MAR26 62.50 C 0.73 0.78 0.38 0.42 -0.31 57 142 672 +53
13MAR26 65.00 C 0.18 0.26 0.09 0.11 -0.18 63 367 385 -21
13MAR26 67.50 C 0.07 0.07 0.03 0.03 -0.09 70 74 336 -5
13MAR26 70.00 C 0.05 0.05 0.05 0.01 -0.04 78 5 120 0
13MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 50 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 111 0 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 16.05 -0.65 113 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 15.05 -0.68 106 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 14.02 -0.48 95 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 13.25 -0.49 110 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 12.00 -0.45 80 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 11.08 -0.62 82 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 8.65 -0.39 70 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 6.15 -0.58 53 0 0 0
20MAR26 57.50 C 4.24 4.24 4.10 3.98 -0.49 48 40 85 +10
20MAR26 60.00 C 0.00 0.00 0.00 2.20 -0.56 45 0 132 0
20MAR26 62.50 C 1.35 1.58 1.07 1.09 -0.38 46 109 266 +4
20MAR26 65.00 C 0.70 0.83 0.56 0.52 -0.30 48 165 541 +83
20MAR26 67.50 C 0.30 0.35 0.26 0.25 -0.21 51 67 1,551 -19
20MAR26 70.00 C 0.21 0.21 0.16 0.11 -0.15 53 35 217 0
20MAR26 72.50 C 0.00 0.00 0.00 0.05 -0.10 55 0 127 0
20MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.06 60 0 6 0
20MAR26 77.50 C 0.06 0.06 0.06 0.02 -0.05 64 15 15 +15
20MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.14 -0.31 127 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 22.90 -0.55 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.90 -0.56 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.88 -0.58 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 20.02 -0.44 91 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.91 -0.55 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.92 -0.55 60 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 17.05 -0.42 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.41 -0.29 99 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 15.05 -0.68 70 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 14.11 -0.40 70 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 13.25 -0.49 74 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 12.14 -0.39 63 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 11.15 -0.55 58 0 468 0
30MAR26 52.50 C 0.00 0.00 0.00 8.85 -0.25 55 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 6.63 -0.35 51 0 320 0
30MAR26 57.50 C 5.26 5.26 4.69 4.69 -0.47 48 60 320 +30
30MAR26 60.00 C 3.35 3.60 3.14 3.15 -0.48 48 312 3,298 +84
30MAR26 62.50 C 2.38 2.46 2.05 2.08 -0.33 49 188 1,571 +29
30MAR26 65.00 C 1.52 1.66 1.33 1.34 -0.30 51 352 4,262 -10
30MAR26 67.50 C 1.18 1.18 0.87 0.87 -0.24 53 101 1,372 +9
30MAR26 70.00 C 0.69 0.75 0.56 0.56 -0.19 55 72 17,571 +7
30MAR26 72.50 C 0.41 0.41 0.41 0.37 -0.14 57 117 6,315 +35
30MAR26 75.00 C 0.33 0.35 0.27 0.24 -0.11 58 231 8,578 -83
30MAR26 77.50 C 0.20 0.26 0.20 0.16 -0.08 60 112 3,194 -32
30MAR26 80.00 C 0.17 0.19 0.14 0.11 -0.06 62 529 3,043 +465
30MAR26 82.50 C 0.10 0.13 0.10 0.07 -0.05 63 39 2,698 -24
30MAR26 85.00 C 0.10 0.10 0.10 0.05 -0.04 65 158 4,567 +31
30MAR26 87.50 C 0.00 0.00 0.00 0.04 -0.03 68 0 1,095 0
30MAR26 90.00 C 0.03 0.03 0.03 0.03 -0.02 70 87 5,263 -87
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.02 71 0 1,556 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 4,245 0
30MAR26 97.50 C 0.04 0.04 0.01 0.01 -0.01 73 12 4,152 +8
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 16.41 -0.29 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.77 +0.04 66 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.11 -0.69 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.68 -0.23 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.98 -0.05 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.77 -0.35 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.73 -0.27 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.79 -0.27 48 0 145 0
29APR26 57.50 C 6.19 6.59 6.11 6.11 -0.18 47 144 397 +135
29APR26 60.00 C 4.80 4.80 4.71 4.64 -0.23 46 11 1,123 0
29APR26 62.50 C 3.58 3.58 3.51 3.50 -0.10 46 35 1,294 0
29APR26 65.00 C 2.80 2.96 2.64 2.62 -0.18 46 40 567 +2
29APR26 67.50 C 2.00 2.00 1.98 1.91 -0.19 47 4 623 0
29APR26 70.00 C 1.65 1.68 1.44 1.35 -0.24 46 93 1,198 +20
29APR26 72.50 C 1.29 1.35 1.13 0.94 -0.27 46 5 505 -1
29APR26 75.00 C 0.94 1.00 0.94 0.65 -0.28 46 6 773 -4
29APR26 77.50 C 0.00 0.00 0.00 0.44 -0.27 46 0 780 0
29APR26 80.00 C 0.57 0.57 0.53 0.29 -0.26 46 25 323 0
29APR26 82.50 C 0.46 0.46 0.46 0.19 -0.25 46 15 439 0
29APR26 85.00 C 0.37 0.37 0.33 0.13 -0.22 47 89 568 +35
29APR26 87.50 C 0.00 0.00 0.00 0.08 -0.19 46 0 486 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 -0.16 47 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 -0.14 47 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 -0.11 48 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.10 49 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.09 47 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.07 50 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 296 0
28MAY26 45.00 C 0.00 0.00 0.00 16.81 -0.25 54 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.77 -0.17 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.23 +0.27 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.90 -0.07 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.49 -0.30 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.61 +0.27 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.73 +0.26 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.43 -0.87 44 0 16 0
28MAY26 57.50 C 0.00 0.00 0.00 7.15 -0.22 47 0 65 0
28MAY26 60.00 C 6.01 6.11 6.01 5.80 -0.19 46 91 361 +91
28MAY26 62.50 C 0.00 0.00 0.00 4.64 -0.17 46 0 735 0
28MAY26 65.00 C 0.00 0.00 0.00 3.73 -0.16 46 0 356 0
28MAY26 67.50 C 0.00 0.00 0.00 2.99 -0.14 47 0 157 0
28MAY26 70.00 C 2.53 2.53 2.53 2.39 -0.14 47 1 302 -1
28MAY26 72.50 C 0.00 0.00 0.00 1.87 -0.17 47 0 237 0
28MAY26 75.00 C 1.79 1.79 1.79 1.45 -0.18 48 50 180 0
28MAY26 77.50 C 1.32 1.32 1.32 1.12 -0.24 48 15 171 +15
28MAY26 80.00 C 1.16 1.18 1.11 0.86 -0.25 48 47 188 +30
28MAY26 82.50 C 0.94 0.94 0.90 0.66 -0.23 48 30 181 -26
28MAY26 85.00 C 0.77 0.77 0.77 0.50 -0.22 48 30 91 -15
28MAY26 87.50 C 0.00 0.00 0.00 0.38 -0.20 48 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.29 -0.18 48 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.22 -0.16 48 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.17 -0.14 49 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 -0.13 49 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 -0.11 49 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.10 49 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 -0.09 49 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 20.89 -0.35 56 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 19.52 -0.89 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.95 -0.01 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.32 -0.08 56 0 0 0
29JUN26 45.00 C 17.45 17.45 17.45 17.33 -0.06 53 2 2 +2
29JUN26 46.00 C 0.00 0.00 0.00 16.46 +0.34 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.23 -0.56 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.40 -0.45 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.83 +0.04 48 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 13.01 -0.24 47 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 11.33 -0.15 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 9.62 -0.12 47 0 122 0
29JUN26 57.50 C 8.40 8.40 8.40 7.99 -0.22 45 3 433 +3
29JUN26 60.00 C 0.00 0.00 0.00 6.72 -0.17 45 0 770 0
29JUN26 62.50 C 5.98 6.01 5.76 5.58 -0.14 45 45 2,396 +31
29JUN26 65.00 C 5.00 5.00 5.00 4.65 -0.14 46 16 1,208 +16
29JUN26 67.50 C 4.30 4.30 3.88 3.88 -0.14 46 25 451 +19
29JUN26 70.00 C 3.51 3.51 3.43 3.23 -0.16 46 15 1,419 +14
29JUN26 72.50 C 3.00 3.00 2.83 2.70 -0.14 47 12 1,204 0
29JUN26 75.00 C 2.45 2.55 2.45 2.27 -0.12 48 3,005 12,000 +3,002
29JUN26 77.50 C 0.00 0.00 0.00 1.91 -0.11 48 0 1,307 0
29JUN26 80.00 C 1.70 1.70 1.60 1.60 -0.08 49 12 1,727 +2
29JUN26 82.50 C 0.00 0.00 0.00 1.37 -0.03 49 0 256 0
29JUN26 85.00 C 0.00 0.00 0.00 1.17 +0.01 50 0 1,972 0
29JUN26 87.50 C 0.00 0.00 0.00 0.99 +0.02 51 0 3,304 0
29JUN26 90.00 C 0.84 0.84 0.84 0.84 +0.03 51 14 2,213 0
29JUN26 92.50 C 0.78 0.80 0.78 0.72 +0.05 52 51 1,291 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.61 +0.05 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.53 +0.06 53 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.45 +0.05 53 0 910 0
29JUN26 102.50 C 0.00 0.00 0.00 0.39 +0.05 53 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.34 +0.06 54 0 163 0
29JUN26 107.50 C 0.00 0.00 0.00 0.30 +0.06 55 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 +0.05 55 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.23 +0.05 56 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.20 +0.05 56 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.18 +0.05 57 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.16 +0.05 57 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.14 +0.04 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.13 +0.04 58 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 +0.04 59 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 +0.04 59 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 18.58 +0.07 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.94 -0.24 51 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 17.02 +0.45 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.29 +0.37 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 15.46 +0.27 48 0 12 0
29SEP26 50.00 C 15.00 15.00 14.98 14.84 -0.14 48 4 5 +4
29SEP26 52.50 C 0.00 0.00 0.00 13.17 +0.20 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 11.57 +0.02 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 10.20 -0.21 46 0 387 0
29SEP26 60.00 C 0.00 0.00 0.00 9.08 -0.19 46 0 1,251 0
29SEP26 62.50 C 0.00 0.00 0.00 7.95 -0.21 46 0 536 0
29SEP26 65.00 C 0.00 0.00 0.00 7.07 -0.16 47 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 6.24 -0.16 47 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 5.48 -0.19 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 4.85 -0.17 47 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 4.33 -0.14 48 0 524 0
29SEP26 77.50 C 0.00 0.00 0.00 3.86 -0.12 48 0 661 0
29SEP26 80.00 C 3.46 3.46 3.46 3.38 -0.16 48 20 1,494 +20
29SEP26 82.50 C 0.00 0.00 0.00 3.02 -0.14 48 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.70 -0.13 49 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.41 -0.12 49 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 2.19 -0.13 50 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 1.97 -0.07 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.78 -0.07 51 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.61 -0.03 51 0 124 0
29SEP26 100.00 C 1.60 1.60 1.60 1.46 -0.03 51 2 208 +2
29SEP26 102.50 C 0.00 0.00 0.00 1.36 +0.01 52 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 1.22 -0.02 52 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 1.14 +0.04 53 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 1.03 -0.01 53 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.97 +0.05 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.88 +0.05 54 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.83 +0.06 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.78 +0.05 55 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.73 +0.06 56 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.68 +0.06 56 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.63 +0.07 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.58 +0.06 57 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.55 +0.06 57 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.52 +0.06 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.50 +0.07 58 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.47 +0.07 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.44 +0.08 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.42 +0.08 59 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.39 +0.06 60 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.37 +0.06 60 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 20.04 +0.09 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.32 -0.04 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.61 +0.31 50 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 17.97 +0.09 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.03 -0.19 48 0 0 0
30DEC26 50.00 C 16.18 16.18 16.18 16.56 +0.48 49 1 8 +1
30DEC26 52.50 C 0.00 0.00 0.00 15.17 +0.03 49 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 13.52 -0.11 48 0 221 0
30DEC26 57.50 C 12.23 12.23 12.23 12.09 -0.22 46 14 270 +14
30DEC26 60.00 C 0.00 0.00 0.00 11.02 -0.03 47 0 2,094 0
30DEC26 62.50 C 0.00 0.00 0.00 10.02 -0.10 47 0 297 0
30DEC26 65.00 C 0.00 0.00 0.00 9.10 -0.10 47 0 380 0
30DEC26 67.50 C 0.00 0.00 0.00 8.18 -0.17 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 7.42 -0.16 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 6.75 -0.14 47 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 6.12 -0.15 47 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 5.63 -0.08 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 5.07 -0.15 48 0 237 0
30DEC26 82.50 C 0.00 0.00 0.00 4.67 -0.10 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 4.23 -0.08 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 3.85 -0.06 49 0 44 0
30DEC26 90.00 C 3.45 3.45 3.45 3.45 -0.12 48 3 104 -3
30DEC26 92.50 C 0.00 0.00 0.00 3.21 -0.02 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.92 +0.01 49 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.69 +0.02 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 2.46 +0.03 49 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 2.17 +0.04 49 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 1.99 +0.04 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.84 +0.05 49 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 +0.07 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.55 +0.08 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.42 +0.07 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.32 +0.07 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.23 +0.09 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.16 +0.09 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.07 +0.10 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.99 +0.09 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.90 +0.09 51 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.84 +0.10 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.78 +0.10 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.74 +0.10 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.68 +0.09 52 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.64 +0.09 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.61 +0.10 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.57 +0.10 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.53 +0.10 52 0 7 0
30MAR27 45.00 C 21.54 21.54 21.54 20.92 -0.14 49 5 8 +5
30MAR27 46.00 C 0.00 0.00 0.00 20.15 -0.29 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.45 -0.33 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.20 +0.41 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.30 -0.12 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.82 -0.15 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.43 -0.06 48 0 0 0
30MAR27 55.00 C 15.04 15.04 15.04 15.09 +0.05 48 1 1 +1
30MAR27 57.50 C 0.00 0.00 0.00 13.62 -0.23 47 0 25 0
30MAR27 60.00 C 13.00 13.00 13.00 12.65 -0.10 47 5 15 +5
30MAR27 62.50 C 0.00 0.00 0.00 11.62 -0.11 47 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 10.85 -0.02 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.98 +0.02 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.06 -0.13 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.47 -0.05 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.88 +0.04 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.20 -0.05 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.63 -0.07 48 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 6.21 +0.05 49 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 5.78 +0.08 49 0 7 0
TOTAL CALL 7,540 184,732 +4,060
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 65 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 25 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 365 0
13MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 97 0 45 0
13MAR26 55.00 P 0.03 0.03 0.03 0.06 -0.06 79 10 268 +10
13MAR26 57.50 P 0.10 0.13 0.10 0.17 -0.13 65 26 1,290 +11
13MAR26 60.00 P 0.67 0.67 0.35 0.54 -0.23 50 225 1,078 +80
13MAR26 62.50 P 1.60 1.99 1.60 2.01 +0.11 53 329 409 +292
13MAR26 65.00 P 3.30 3.92 3.30 4.17 +0.17 47 45 79 +1
13MAR26 67.50 P 0.00 0.00 0.00 6.67 +0.27 69 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 9.31 +0.66 124 0 0 -5
13MAR26 72.50 P 0.00 0.00 0.00 11.65 +0.22 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 14.19 +0.20 135 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 16.65 +0.54 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 19.15 +0.21 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 21.69 +0.25 187 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 24.17 +0.56 188 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.10 -0.01 56 0 82 0
20MAR26 55.00 P 0.20 0.21 0.19 0.25 -0.02 52 45 181 +13
20MAR26 57.50 P 0.38 0.54 0.38 0.59 -0.06 48 75 488 +53
20MAR26 60.00 P 1.38 1.38 1.05 1.33 -0.05 45 40 579 +39
20MAR26 62.50 P 2.67 2.67 2.67 2.66 +0.01 44 36 255 +21
20MAR26 65.00 P 0.00 0.00 0.00 4.58 +0.04 46 0 75 0
20MAR26 67.50 P 0.00 0.00 0.00 6.86 +0.13 51 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 9.31 +0.21 60 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 11.68 +0.16 56 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 14.19 +0.20 67 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 16.65 +0.03 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 19.15 +0.21 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 21.77 +0.33 105 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 24.59 +0.47 142 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 74 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 0.00 56 0 419 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 0.00 55 0 1,238 0
30MAR26 48.00 P 0.12 0.12 0.11 0.08 +0.01 55 38 475 +21
30MAR26 49.00 P 0.16 0.16 0.15 0.11 0.00 54 30 634 0
30MAR26 50.00 P 0.19 0.20 0.18 0.15 0.00 53 39 900 +10
30MAR26 52.50 P 0.38 0.38 0.29 0.36 0.00 53 247 1,704 +121
30MAR26 55.00 P 0.69 0.70 0.58 0.70 -0.03 50 214 2,807 +19
30MAR26 57.50 P 1.13 1.26 1.10 1.29 -0.04 49 164 2,273 -153
30MAR26 60.00 P 2.21 2.32 1.88 2.28 -0.02 49 296 6,079 +106
30MAR26 62.50 P 3.64 3.72 3.59 3.72 +0.10 51 204 2,642 +86
30MAR26 65.00 P 5.30 5.50 5.22 5.50 +0.13 53 101 7,103 +35
30MAR26 67.50 P 6.38 7.53 6.38 7.40 +0.02 52 4 5,721 0
30MAR26 70.00 P 8.60 8.60 8.60 9.56 +0.16 52 2 8,000 0
30MAR26 72.50 P 0.00 0.00 0.00 11.86 -0.03 53 0 5,041 0
30MAR26 75.00 P 0.00 0.00 0.00 14.32 +0.14 58 0 3,862 0
30MAR26 77.50 P 15.99 16.00 15.99 16.73 +0.11 59 30 4,635 +30
30MAR26 80.00 P 18.60 18.60 18.60 19.20 +0.04 61 6 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 21.77 +0.22 74 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 24.59 +0.47 99 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 26.67 +0.32 73 0 193 0
30MAR26 90.00 P 28.81 28.81 28.81 29.17 -0.29 78 1 159 0
30MAR26 92.50 P 0.00 0.00 0.00 31.65 +0.08 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.15 -0.07 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.65 -0.06 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.15 -0.07 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.65 +0.08 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 44.15 +0.41 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 46.65 +0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 49.15 +0.28 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.65 +0.28 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.15 -0.07 0 0 0 0
29APR26 45.00 P 0.29 0.29 0.29 0.24 +0.04 52 3 41 +3
29APR26 46.00 P 0.35 0.35 0.35 0.31 +0.05 52 3 51 +3
29APR26 47.00 P 0.40 0.40 0.40 0.39 +0.06 51 1 198 +1
29APR26 48.00 P 0.00 0.00 0.00 0.48 +0.06 51 0 146 0
29APR26 49.00 P 0.00 0.00 0.00 0.58 +0.06 50 0 108 0
29APR26 50.00 P 0.00 0.00 0.00 0.69 +0.03 49 0 408 0
29APR26 52.50 P 1.03 1.07 1.03 1.10 +0.03 48 18 811 0
29APR26 55.00 P 1.64 1.64 1.53 1.69 +0.07 47 79 1,772 -60
29APR26 57.50 P 2.26 2.43 2.26 2.47 +0.05 46 38 1,784 -2
29APR26 60.00 P 3.46 3.46 3.15 3.55 +0.07 45 10 1,463 +4
29APR26 62.50 P 4.80 4.80 4.80 4.88 +0.12 45 4 1,566 +4
29APR26 65.00 P 6.06 6.44 6.06 6.51 +0.16 46 72 870 +60
29APR26 67.50 P 8.17 8.21 8.17 8.35 +0.18 46 33 734 +1
29APR26 70.00 P 0.00 0.00 0.00 9.96 -0.31 41 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 12.16 -0.15 42 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 14.82 +0.23 50 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 17.18 +0.05 53 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 19.28 +0.12 46 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 21.81 +0.18 51 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 24.59 +0.47 64 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 26.67 +0.32 50 0 41 0
29APR26 90.00 P 28.52 28.52 28.52 29.17 -0.29 53 1 2 +1
29APR26 92.50 P 0.00 0.00 0.00 31.65 +0.08 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.15 -0.07 0 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 36.65 -0.22 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 39.15 -0.33 0 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 41.65 +0.08 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.24 +0.09 77 0 0 0
28MAY26 45.00 P 0.55 0.55 0.55 0.48 +0.11 49 20 23 +18
28MAY26 46.00 P 0.69 0.69 0.69 0.59 +0.11 49 10 65 -2
28MAY26 47.00 P 0.00 0.00 0.00 0.72 +0.13 48 0 191 0
28MAY26 48.00 P 0.00 0.00 0.00 0.87 +0.14 48 0 197 0
28MAY26 49.00 P 1.02 1.02 1.02 1.04 +0.15 48 15 139 0
28MAY26 50.00 P 0.00 0.00 0.00 1.24 +0.16 48 0 240 0
28MAY26 52.50 P 0.00 0.00 0.00 1.79 +0.13 47 0 1,159 0
28MAY26 55.00 P 2.50 2.50 2.50 2.50 +0.08 46 2 644 0
28MAY26 57.50 P 3.33 3.33 3.33 3.44 +0.06 46 8 927 +8
28MAY26 60.00 P 4.27 4.27 4.27 4.61 +0.09 46 15 572 0
28MAY26 62.50 P 0.00 0.00 0.00 5.97 +0.13 46 0 842 0
28MAY26 65.00 P 7.50 7.50 7.30 7.55 +0.14 46 20 565 +16
28MAY26 67.50 P 0.00 0.00 0.00 9.24 +0.07 46 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 11.27 +0.09 48 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 13.03 +0.12 46 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 14.88 -0.17 42 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 17.30 +0.17 45 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 19.40 -0.55 41 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.02 -0.29 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.59 -0.14 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.01 +0.41 54 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 29.69 +0.23 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.28 +0.16 66 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.16 -0.11 49 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 36.65 -0.22 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 39.15 -0.33 0 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 41.65 +0.08 0 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 44.24 -0.22 64 0 62 0
29JUN26 41.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 788 0
29JUN26 42.00 P 0.60 0.60 0.60 0.42 +0.01 47 21 158 +21
29JUN26 43.00 P 0.69 0.69 0.69 0.53 +0.03 47 10 225 0
29JUN26 44.00 P 0.81 0.81 0.81 0.64 +0.02 47 15 172 +15
29JUN26 45.00 P 0.92 0.92 0.92 0.77 +0.04 47 50 428 +50
29JUN26 46.00 P 0.00 0.00 0.00 0.93 +0.04 47 0 227 0
29JUN26 47.00 P 0.00 0.00 0.00 1.09 +0.04 47 0 292 0
29JUN26 48.00 P 0.00 0.00 0.00 1.29 +0.05 47 0 399 0
29JUN26 49.00 P 0.00 0.00 0.00 1.51 +0.06 47 0 478 0
29JUN26 50.00 P 1.68 1.76 1.68 1.74 +0.08 47 40 4,626 +12
29JUN26 52.50 P 0.00 0.00 0.00 2.40 +0.05 46 0 1,434 0
29JUN26 55.00 P 0.00 0.00 0.00 3.20 +0.06 46 0 2,733 0
29JUN26 57.50 P 0.00 0.00 0.00 4.20 -0.01 45 0 1,893 0
29JUN26 60.00 P 5.19 5.31 5.19 5.41 +0.10 45 45 1,929 +23
29JUN26 62.50 P 6.63 6.63 6.63 6.79 +0.03 45 2 3,301 -2
29JUN26 65.00 P 0.00 0.00 0.00 8.37 +0.15 46 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 9.95 +0.01 45 0 1,150 0
29JUN26 70.00 P 0.00 0.00 0.00 11.99 +0.05 47 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 14.36 +0.76 51 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 15.82 -0.06 46 0 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 17.81 +0.18 45 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 19.82 -0.24 43 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 22.60 +0.02 50 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 24.90 +0.17 50 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.01 -0.39 47 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 29.76 -0.09 54 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.28 +0.15 57 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 34.92 +0.32 62 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 36.81 -0.27 52 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 39.26 -0.22 53 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.26 +0.19 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.24 -0.22 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.67 -0.07 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.16 -0.35 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.65 +0.28 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.15 -0.07 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.65 -0.32 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.15 -0.26 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.65 -0.28 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.20 -0.28 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.65 +0.37 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.15 -0.18 0 0 105 0
29SEP26 45.00 P 1.85 1.85 1.85 1.90 +0.16 47 50 70 +50
29SEP26 46.00 P 0.00 0.00 0.00 2.13 +0.16 47 0 295 0
29SEP26 47.00 P 0.00 0.00 0.00 2.39 +0.16 47 0 169 0
29SEP26 48.00 P 0.00 0.00 0.00 2.65 +0.13 47 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 2.91 +0.10 46 0 684 0
29SEP26 50.00 P 3.18 3.18 3.18 3.22 +0.10 46 1 721 +1
29SEP26 52.50 P 0.00 0.00 0.00 4.06 +0.04 46 0 1,169 0
29SEP26 55.00 P 0.00 0.00 0.00 5.05 +0.06 46 0 1,677 0
29SEP26 57.50 P 0.00 0.00 0.00 6.16 0.00 45 0 1,819 0
29SEP26 60.00 P 7.40 7.45 7.34 7.44 +0.03 45 10 896 +10
29SEP26 62.50 P 0.00 0.00 0.00 8.86 +0.03 45 0 1,268 0
29SEP26 65.00 P 0.00 0.00 0.00 10.40 +0.07 46 0 4,110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.07 +0.08 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 13.84 +0.08 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 15.66 +0.03 46 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 17.50 -0.06 46 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 19.25 -0.29 45 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 21.24 +0.01 45 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 23.81 +0.33 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 25.62 +0.12 45 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 27.94 -0.23 46 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 30.15 -0.12 46 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 32.79 +0.44 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 34.92 -0.20 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.09 -0.14 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.32 -0.29 44 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 42.26 +0.19 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.59 +0.13 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.03 +0.29 52 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 49.49 -0.02 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 51.76 -0.29 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.36 +0.02 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.87 -0.10 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.33 -0.17 57 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.74 -0.19 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.21 -0.27 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.80 -0.12 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.24 -0.24 59 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 71.66 -0.31 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.15 -0.01 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.65 -0.22 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 79.47 +0.09 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.96 +0.61 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.15 -0.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.65 -0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.15 -0.01 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.94 +0.11 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.25 +0.13 47 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.55 +0.13 47 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.90 +0.14 47 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.16 +0.04 47 0 127 0
30DEC26 50.00 P 0.00 0.00 0.00 4.51 +0.06 47 0 260 0
30DEC26 52.50 P 0.00 0.00 0.00 5.45 +0.05 46 0 382 0
30DEC26 55.00 P 0.00 0.00 0.00 6.57 +0.12 46 0 2,057 0
30DEC26 57.50 P 0.00 0.00 0.00 7.64 +0.01 45 0 529 0
30DEC26 60.00 P 9.06 9.06 9.06 9.06 +0.13 46 223 497 +43
30DEC26 62.50 P 0.00 0.00 0.00 10.43 +0.05 46 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 11.96 +0.05 46 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 13.61 +0.07 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.32 +0.07 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 17.16 +0.13 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.01 +0.03 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 20.76 -0.49 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 22.74 -0.19 46 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 24.95 +0.25 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.46 +0.57 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.64 +0.61 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.11 +0.12 46 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 33.18 -0.08 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.54 +0.01 46 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.16 +0.11 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.42 +0.37 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 42.75 +0.26 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.20 +0.16 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.52 +0.60 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.93 +0.05 51 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 51.98 -0.32 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.68 -0.02 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.99 +0.02 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.33 -0.17 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.21 +0.28 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.69 +0.21 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.97 +0.05 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.65 +0.17 59 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.68 -0.29 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.50 +0.27 59 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.78 -0.09 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.47 +0.09 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.96 +0.61 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.15 -0.05 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.73 -0.17 59 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.18 +0.02 58 0 2 0
30MAR27 45.00 P 3.75 3.75 3.75 3.82 +0.02 47 2 5 +2
30MAR27 46.00 P 0.00 0.00 0.00 4.13 -0.03 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.39 -0.09 46 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.78 -0.03 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.17 0.00 47 0 0 0
30MAR27 50.00 P 5.30 5.35 5.30 5.56 +0.02 47 18 42 +18
30MAR27 52.50 P 0.00 0.00 0.00 6.55 -0.01 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.69 +0.05 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.93 +0.06 46 0 8 0
30MAR27 60.00 P 0.00 0.00 0.00 10.27 +0.03 46 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 11.69 +0.08 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.38 +0.24 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.90 +0.11 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.64 +0.14 46 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 18.44 +0.24 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.16 +0.23 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.22 +0.15 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.13 +0.24 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.95 +0.08 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.10 +0.11 47 0 0 0
TOTAL PUT 3,046 193,330 +1,088
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$ 654.00
30MAR26 550.00 C 0.00 0.00 0.00 109.14 +13.34 61 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 100.50 +12.95 61 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 92.16 +12.51 61 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 84.15 +12.03 61 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 76.49 +11.50 61 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 69.22 +10.94 61 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 62.35 +10.35 61 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 55.90 +9.72 61 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 49.88 +9.66 61 0 12 0
30MAR26 640.00 C 38.80 39.83 38.80 44.45 +8.52 62 16 83 +15
30MAR26 650.00 C 40.00 40.00 36.00 39.21 +8.17 61 4 20 +2
30MAR26 660.00 C 40.50 40.50 31.00 34.57 +7.28 62 51 54 +37
30MAR26 670.00 C 31.78 33.57 31.78 30.53 +6.90 62 54 486 +39
30MAR26 680.00 C 22.30 31.13 21.92 26.95 +6.14 63 35 3,288 -1
30MAR26 690.00 C 17.15 18.00 17.15 23.49 +5.47 63 20 85 +20
30MAR26 700.00 C 21.00 21.00 21.00 20.29 +4.92 62 1 140 +1
30MAR26 710.00 C 15.41 16.41 15.41 17.44 +4.35 62 14 135 +14
30MAR26 720.00 C 16.49 16.59 13.30 14.93 +3.85 62 48 135 +18
30MAR26 730.00 C 11.00 16.46 11.00 12.72 +3.39 62 30 70 -20
30MAR26 740.00 C 0.00 0.00 0.00 10.79 +2.96 62 0 41 0
30MAR26 750.00 C 0.00 0.00 0.00 9.12 +2.58 62 0 48 0
30MAR26 760.00 C 7.77 7.77 7.77 7.68 +2.24 62 3 75 0
30MAR26 770.00 C 0.00 0.00 0.00 6.43 +1.93 62 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 5.37 +1.65 62 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 4.47 +1.41 62 0 13 0
30MAR26 800.00 C 3.80 5.65 3.40 3.70 +1.20 62 19 117 +5
30MAR26 810.00 C 0.00 0.00 0.00 3.05 +1.07 62 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 2.51 +0.90 62 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 2.06 +0.75 62 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 1.68 +0.63 62 0 52 0
30MAR26 850.00 C 2.90 2.90 2.90 1.37 +0.52 62 4 38 +4
30MAR26 860.00 C 0.00 0.00 0.00 1.11 +0.43 62 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.90 +0.36 62 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 0.73 +0.30 62 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.58 +0.23 62 0 5 0
30MAR26 900.00 C 1.50 1.50 1.40 0.47 +0.20 62 3 17 0
30MAR26 910.00 C 0.00 0.00 0.00 0.36 +0.14 61 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 0.29 +0.12 61 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.23 +0.10 61 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.18 +0.07 61 0 30 0
30MAR26 950.00 C 0.63 0.63 0.63 0.15 +0.07 62 20 49 +20
30MAR26 960.00 C 0.00 0.00 0.00 0.11 +0.05 61 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.09 +0.04 61 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.07 +0.03 61 0 1 0
30MAR26 990.00 C 0.00 0.00 0.00 0.06 +0.03 62 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 119.91 +11.21 57 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 112.37 +10.78 57 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 105.12 +10.35 57 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 98.14 +9.90 57 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 91.46 +9.45 57 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 85.07 +8.99 57 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 78.98 +8.52 57 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 73.19 +8.39 57 0 0 0
29APR26 630.00 C 65.02 65.02 65.02 67.70 +8.06 57 15 23 +15
29APR26 640.00 C 61.70 61.70 61.70 62.88 +7.53 57 15 38 +15
29APR26 650.00 C 0.00 0.00 0.00 57.59 +6.99 57 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 53.07 +6.55 57 0 55 0
29APR26 670.00 C 0.00 0.00 0.00 48.84 +6.10 57 0 80 0
29APR26 680.00 C 0.00 0.00 0.00 45.03 +5.86 57 0 56 0
29APR26 690.00 C 0.00 0.00 0.00 41.32 +5.34 57 0 75 0
29APR26 700.00 C 34.53 46.63 34.53 37.93 +4.96 57 14 99 +4
29APR26 710.00 C 0.00 0.00 0.00 34.73 +4.70 58 0 71 0
29APR26 720.00 C 28.93 28.93 28.93 31.85 +4.39 58 6 122 0
29APR26 730.00 C 26.51 26.51 26.51 29.10 +3.97 58 7 73 +7
29APR26 740.00 C 0.00 0.00 0.00 26.45 +3.49 58 0 48 0
29APR26 750.00 C 0.00 0.00 0.00 23.99 +3.16 58 0 14 0
29APR26 760.00 C 19.89 19.89 19.89 21.73 +2.88 58 1 34 0
29APR26 770.00 C 0.00 0.00 0.00 19.66 +2.63 58 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 17.76 +2.39 58 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 16.03 +2.17 57 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 14.44 +1.96 57 0 30 0
29APR26 810.00 C 15.15 15.15 15.15 13.00 +1.78 57 1 61 +1
29APR26 820.00 C 0.00 0.00 0.00 11.68 +1.60 57 0 15 0
29APR26 830.00 C 13.33 13.33 13.33 10.49 +1.44 57 1 21 -1
29APR26 840.00 C 0.00 0.00 0.00 9.41 +1.30 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 8.43 +1.16 57 0 240 0
29APR26 860.00 C 0.00 0.00 0.00 7.55 +1.05 57 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 6.75 +0.94 57 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 6.03 +0.84 57 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 5.38 +0.75 57 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 4.80 +0.67 57 0 10 0
29APR26 910.00 C 0.00 0.00 0.00 4.27 +0.70 57 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 3.80 +0.62 57 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 3.38 +0.55 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 3.00 +0.49 57 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 2.67 +0.44 57 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 2.37 +0.39 57 0 60 0
29APR26 970.00 C 0.00 0.00 0.00 2.04 +0.28 57 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 1.80 +0.24 57 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 1.60 +0.22 57 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 1.41 +0.19 57 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 1.25 +0.17 57 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 1.10 +0.14 57 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.97 +0.12 57 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.86 +0.11 57 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.76 +0.10 57 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.67 +0.09 57 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.59 +0.08 57 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.52 +0.07 57 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.46 +0.06 57 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.40 +0.05 57 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 126.90 +10.38 55 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 119.85 +9.97 55 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 113.07 +9.66 55 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 106.42 +9.11 55 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 100.15 +8.72 55 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 94.18 +8.47 55 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 88.28 +7.87 55 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 82.78 +7.96 55 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 77.62 +7.68 55 0 13 0
28MAY26 640.00 C 0.00 0.00 0.00 72.52 +5.73 55 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 68.87 +6.36 56 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 64.46 +5.98 56 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 60.28 +5.60 56 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 56.36 +5.28 56 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 52.66 +5.05 56 0 0 0
28MAY26 700.00 C 43.55 43.55 43.55 49.04 +5.00 56 15 37 +15
28MAY26 710.00 C 0.00 0.00 0.00 45.42 +5.20 56 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 42.11 +4.69 56 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 39.19 +5.98 56 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 35.90 +5.17 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 32.88 +4.38 55 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 30.98 +4.52 56 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 28.75 +3.08 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 26.51 +3.48 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 24.28 +2.25 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 21.84 +2.07 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 20.22 +2.06 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 19.15 +2.56 55 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 16.97 +1.58 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 15.65 +1.43 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 14.48 +1.43 55 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 13.30 +1.41 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 12.13 +1.19 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 11.08 +0.95 55 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 132.41 +10.15 53 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 125.74 +9.88 53 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 119.16 +9.24 53 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 113.06 +8.93 53 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 107.18 +8.83 53 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 101.39 +8.29 53 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 95.79 +7.69 53 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 90.70 +7.77 53 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 85.73 +7.45 53 0 15 0
29JUN26 640.00 C 0.00 0.00 0.00 80.75 +5.43 53 0 50 0
29JUN26 650.00 C 0.00 0.00 0.00 77.57 +6.35 54 0 15 0
29JUN26 660.00 C 0.00 0.00 0.00 73.33 +6.01 54 0 200 0
29JUN26 670.00 C 63.03 63.03 63.03 69.30 +5.79 54 15 245 +15
29JUN26 680.00 C 65.47 65.47 65.47 65.47 +5.47 55 1 815 0
29JUN26 690.00 C 0.00 0.00 0.00 61.76 +5.24 55 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 58.26 +5.22 55 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 54.77 +5.53 54 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 51.27 +4.86 54 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 48.13 +5.38 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 45.37 +5.19 54 0 29 0
29JUN26 750.00 C 43.00 43.00 43.00 40.58 +2.76 53 5 71 0
29JUN26 760.00 C 0.00 0.00 0.00 39.83 +4.23 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 37.13 +4.09 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 35.01 +4.02 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 32.88 +3.94 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 30.76 +3.05 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 28.64 +2.58 54 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 25.96 +2.18 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 24.43 +1.51 53 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 22.89 +2.16 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 21.36 +2.15 53 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 19.83 +1.77 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 18.49 +1.53 53 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 17.38 +1.52 53 0 56 0
29JUN26 890.00 C 17.91 17.91 17.91 16.76 +2.00 54 15 135 0
29JUN26 900.00 C 0.00 0.00 0.00 15.17 +1.50 53 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 14.07 +1.31 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 13.02 +1.03 53 0 0 0
29JUN26 930.00 C 16.50 16.50 16.50 12.25 +1.03 53 1 1 0
29JUN26 940.00 C 0.00 0.00 0.00 11.48 +1.02 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 152.82 +10.22 53 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 147.33 +10.21 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 141.84 +10.20 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 136.36 +10.20 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 130.88 +9.47 53 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 125.81 +9.09 53 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 121.12 +9.08 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 116.43 +9.07 53 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 111.75 +7.43 53 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 107.06 +6.83 53 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 104.39 +8.08 54 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 98.92 +6.40 53 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 95.02 +6.12 53 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 91.11 +5.47 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 87.20 +5.11 53 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 83.48 +4.59 53 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 82.72 +6.90 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 77.14 +6.70 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 74.33 +7.06 53 0 2 0
29SEP26 740.00 C 72.00 72.00 72.00 72.92 +8.68 54 1 56 +1
29SEP26 750.00 C 0.00 0.00 0.00 67.63 +5.89 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 66.72 +7.48 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 64.15 +7.41 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 59.78 +5.54 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 57.28 +5.54 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 56.42 +7.14 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 52.27 +4.90 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 49.91 +4.45 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 48.00 +4.45 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 46.09 +4.45 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 44.17 +4.44 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 42.26 +4.44 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 40.35 +4.23 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 38.43 +3.73 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 36.75 +3.47 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 35.34 +3.47 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 33.92 +3.47 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 32.50 +3.47 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 31.08 +3.47 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 29.66 +3.37 53 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 172.70 +11.84 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 167.40 +11.85 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 162.10 +11.86 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 156.81 +11.26 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 151.89 +10.87 53 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 147.37 +10.88 53 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 142.85 +10.88 53 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 138.34 +10.90 53 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 133.82 +10.85 53 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 129.30 +11.10 53 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 122.61 +8.18 52 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 121.48 +10.79 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 117.73 +10.41 53 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 113.98 +10.16 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 110.22 +9.65 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 106.47 +9.05 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 102.78 +8.40 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 97.11 +5.98 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 96.72 +8.63 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 93.69 +8.65 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 88.35 +6.35 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 85.70 +6.74 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 84.59 +8.08 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 81.56 +7.44 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 79.14 +7.41 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 75.41 +3.98 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 74.39 +7.43 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 72.01 +7.44 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 69.63 +7.45 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 67.63 +5.86 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 64.87 +6.71 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 62.53 +6.19 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 60.72 +6.20 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 58.91 +4.63 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 57.10 +6.22 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 55.29 +4.75 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 53.48 +6.23 53 0 0 0
30DEC26 920.00 C 57.41 57.41 57.41 51.67 +6.24 53 1 1 +1
30DEC26 930.00 C 0.00 0.00 0.00 49.86 +5.79 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 48.05 +5.32 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 187.30 +11.10 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 182.12 +11.09 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 176.95 +10.70 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 171.91 +10.06 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 167.51 +10.06 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 163.11 +10.07 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 158.71 +10.07 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 154.31 +10.07 52 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 149.91 +10.01 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 145.51 +10.91 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 138.86 +7.88 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 137.91 +10.43 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 134.26 +10.17 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 130.62 +9.81 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 126.97 +9.33 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 123.33 +8.77 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 119.68 +8.10 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 116.21 +7.76 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 113.28 +7.76 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 110.34 +7.76 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 107.41 +7.77 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 104.47 +7.76 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 101.54 +7.77 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 98.60 +7.76 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 95.67 +7.17 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 92.77 +6.57 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 90.48 +6.57 52 0 0 0
TOTAL CALL 436 10,476 +227
30MAR26 550.00 P 5.08 5.08 5.08 4.51 -1.72 62 1 8 0
30MAR26 560.00 P 4.87 4.87 4.87 5.95 -2.08 62 10 113 +10
30MAR26 570.00 P 8.63 8.63 8.50 7.54 -2.56 62 17 31 0
30MAR26 580.00 P 10.97 10.97 10.97 9.31 -3.24 61 2 19 +2
30MAR26 590.00 P 0.00 0.00 0.00 11.53 -3.82 61 0 63 0
30MAR26 600.00 P 16.50 16.50 16.50 14.23 -3.86 61 2 85 +1
30MAR26 610.00 P 19.15 19.15 18.50 17.28 -5.04 61 2 54 +1
30MAR26 620.00 P 19.80 20.81 19.80 20.75 -5.66 61 4 53 +2
30MAR26 630.00 P 25.60 28.70 24.50 24.50 -6.22 60 3 36 +2
30MAR26 640.00 P 31.00 31.00 27.03 29.55 -6.36 61 4 49 +4
30MAR26 650.00 P 35.99 36.50 29.00 34.31 -7.58 61 36 68 +5
30MAR26 660.00 P 0.00 0.00 0.00 40.21 -7.56 62 0 74 0
30MAR26 670.00 P 42.14 42.14 42.14 45.49 -9.19 62 120 589 +107
30MAR26 680.00 P 0.00 0.00 0.00 51.84 -8.73 62 0 3,272 0
30MAR26 690.00 P 0.00 0.00 0.00 57.95 -9.74 61 0 62 0
30MAR26 700.00 P 0.00 0.00 0.00 64.94 -10.18 61 0 44 0
30MAR26 710.00 P 0.00 0.00 0.00 72.07 -10.82 61 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 79.73 -11.20 61 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 87.50 -11.76 61 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 95.71 -12.07 61 0 63 0
30MAR26 750.00 P 0.00 0.00 0.00 104.04 -12.53 61 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 112.68 -12.80 61 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 121.47 -13.16 61 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 130.45 -13.38 61 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 139.60 -13.66 61 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 148.85 -13.85 61 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 158.28 -14.04 61 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 167.73 -14.24 61 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 177.36 -14.35 61 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 187.00 -14.49 61 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 196.74 -14.58 61 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 206.53 -14.68 61 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 216.35 -14.76 61 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 226.23 -14.82 61 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 236.13 -14.89 61 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 246.07 -14.93 61 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 256.03 -14.97 62 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 266.00 -15.00 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 276.00 -15.00 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 286.00 -15.00 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 296.00 -15.00 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 306.00 -15.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 316.00 -15.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 326.00 -15.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 336.00 -15.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 346.00 -15.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 356.00 -15.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 366.00 -15.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 376.00 -15.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 386.00 -15.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 396.00 -15.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 406.00 -15.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 416.00 -15.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 426.00 -15.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 436.00 -15.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 446.00 -15.00 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 14.42 -3.78 58 0 2 0
29APR26 560.00 P 0.00 0.00 0.00 16.62 -4.30 57 0 25 0
29APR26 570.00 P 0.00 0.00 0.00 19.25 -4.85 57 0 22 0
29APR26 580.00 P 0.00 0.00 0.00 22.16 -5.37 57 0 28 0
29APR26 590.00 P 24.72 24.72 24.72 25.36 -5.70 57 2 18 -2
29APR26 600.00 P 27.15 27.15 27.15 29.03 -6.03 57 2 5 +1
29APR26 610.00 P 0.00 0.00 0.00 32.88 -6.49 57 0 32 0
29APR26 620.00 P 0.00 0.00 0.00 37.06 -6.93 57 0 34 0
29APR26 630.00 P 45.66 45.66 45.66 41.64 -7.27 57 7 51 -7
29APR26 640.00 P 50.78 50.78 50.78 46.40 -7.79 57 7 45 0
29APR26 650.00 P 56.24 56.24 56.24 51.70 -8.08 57 8 13 +8
29APR26 660.00 P 0.00 0.00 0.00 56.89 -8.83 57 0 0 0
29APR26 670.00 P 65.27 65.27 65.27 62.53 -9.39 57 15 108 +15
29APR26 680.00 P 71.53 71.53 71.53 68.58 -9.93 57 15 56 +8
29APR26 690.00 P 0.00 0.00 0.00 74.90 -10.35 57 0 103 0
29APR26 700.00 P 0.00 0.00 0.00 81.49 -10.01 57 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 87.84 -10.88 57 0 27 0
29APR26 720.00 P 0.00 0.00 0.00 94.97 -10.99 57 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 102.19 -11.20 57 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 109.42 -11.82 57 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 117.17 -11.94 57 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 125.02 -12.02 57 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 132.89 -12.55 57 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 141.10 -12.75 57 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 149.49 -12.78 57 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 157.90 -13.11 57 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 166.46 -13.40 57 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 175.30 -13.43 57 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 184.15 -13.55 57 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 193.03 -13.87 57 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 202.18 -13.93 57 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 211.38 -13.96 57 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 220.60 -14.13 57 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 229.90 -14.30 57 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 239.37 -14.32 57 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 248.85 -14.35 57 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 258.35 -14.50 57 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 267.95 -14.58 57 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 277.62 -14.61 57 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 287.31 -14.64 57 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 297.02 -14.73 57 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 306.80 -14.78 57 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 316.62 -14.80 57 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 326.46 -14.82 57 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 336.31 -14.88 57 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 346.21 -14.91 57 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 356.13 -14.93 57 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 366.07 -14.95 57 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 376.03 -14.97 57 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 386.00 -15.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 396.00 -15.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 406.00 -15.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 416.00 -15.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 426.00 -15.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 436.00 -15.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 446.00 -15.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 24.59 -5.35 56 0 31 0
28MAY26 560.00 P 27.00 27.00 27.00 27.16 -4.85 55 2 2 +2
28MAY26 570.00 P 0.00 0.00 0.00 31.28 -4.26 56 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 34.22 -5.30 55 0 1 0
28MAY26 590.00 P 0.00 0.00 0.00 37.46 -6.32 54 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 41.43 -6.89 54 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 45.75 -7.37 54 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 50.42 -7.79 54 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 55.36 -8.20 54 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 60.57 -8.58 54 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 66.15 -8.43 54 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 72.81 -7.80 55 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 76.16 -10.72 53 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 84.48 -10.21 55 0 55 0
28MAY26 690.00 P 0.00 0.00 0.00 91.02 -10.22 55 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 97.56 -10.33 55 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 104.11 -11.04 55 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 111.12 -11.28 55 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 118.36 -11.29 55 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 125.60 -11.53 55 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 132.86 -12.14 55 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 140.66 -12.21 55 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 148.52 -12.22 55 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 156.38 -12.42 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 164.25 -12.95 55 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 172.62 -12.97 55 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 181.01 -12.98 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 189.40 -13.06 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 197.79 -13.50 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 206.54 -13.57 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 215.35 -13.59 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 224.17 -13.60 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 232.99 -13.85 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 241.97 -14.03 55 0 0 0
29JUN26 550.00 P 36.14 36.14 36.14 31.66 -5.00 53 1 4,604 +1
29JUN26 560.00 P 0.00 0.00 0.00 34.95 -4.26 53 0 10,013 0
29JUN26 570.00 P 37.00 37.00 37.00 39.30 -4.04 54 1 1 +1
29JUN26 580.00 P 0.00 0.00 0.00 42.05 -5.46 53 0 29 0
29JUN26 590.00 P 0.00 0.00 0.00 45.51 -6.35 52 0 59 0
29JUN26 600.00 P 0.00 0.00 0.00 49.73 -6.90 52 0 52 0
29JUN26 610.00 P 0.00 0.00 0.00 54.37 -7.28 52 0 39 0
29JUN26 620.00 P 0.00 0.00 0.00 59.24 -7.66 52 0 24 0
29JUN26 630.00 P 0.00 0.00 0.00 64.35 -8.04 52 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 69.70 -8.38 52 0 176 0
29JUN26 650.00 P 0.00 0.00 0.00 75.28 -8.14 52 0 1,821 0
29JUN26 660.00 P 0.00 0.00 0.00 81.49 -8.01 53 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 88.28 -7.49 53 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 94.06 -7.91 53 0 69 0
29JUN26 690.00 P 0.00 0.00 0.00 100.44 -9.98 53 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 107.04 -10.01 53 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 113.66 -10.05 53 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 120.29 -10.73 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 127.27 -11.07 53 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 134.57 -11.09 53 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 141.88 -11.12 53 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 149.20 -11.49 53 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 156.60 -12.01 53 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 164.51 -12.03 53 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 172.43 -12.05 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 180.35 -12.09 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 188.29 -12.54 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 196.45 -12.82 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 204.88 -12.84 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 213.32 -12.86 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 221.77 -12.89 53 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 230.23 -13.25 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 238.89 -13.46 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 247.75 -13.47 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 256.61 -13.50 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 265.48 -13.52 53 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 274.36 -13.72 53 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 283.32 -13.95 53 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 292.51 -13.96 53 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 301.70 -13.98 53 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 51.12 -3.11 53 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 54.87 -3.65 52 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 59.58 -3.42 53 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 62.93 -4.72 52 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 67.60 -5.02 52 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 72.46 -5.26 52 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 77.51 -5.41 52 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 82.74 -5.62 52 0 60 0
29SEP26 630.00 P 0.00 0.00 0.00 88.16 -5.97 52 0 710 0
29SEP26 640.00 P 0.00 0.00 0.00 94.08 -5.73 53 0 20 0
29SEP26 650.00 P 0.00 0.00 0.00 99.53 -6.43 52 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 106.28 -5.84 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 112.48 -5.95 53 0 297 0
29SEP26 680.00 P 121.70 121.70 121.70 118.29 -7.19 53 15 15 +15
29SEP26 690.00 P 0.00 0.00 0.00 124.32 -7.83 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 130.58 -8.31 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 137.32 -8.33 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 144.07 -8.35 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 150.83 -8.38 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 157.60 -8.57 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 164.39 -9.20 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 171.53 -9.50 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 178.95 -9.53 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 186.39 -9.55 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 193.84 -9.58 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 201.30 -9.68 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 208.78 -10.23 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 216.43 -10.62 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 224.46 -10.63 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 232.50 -10.65 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 240.55 -10.68 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 248.61 -10.72 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 256.68 -10.97 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 264.78 -11.41 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 273.12 -11.62 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 281.66 -11.64 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 290.21 -11.67 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 298.77 -11.69 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 307.34 -11.73 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 315.93 -11.86 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 67.85 -3.02 53 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 72.39 -3.22 53 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 77.03 -3.42 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 80.72 -4.85 53 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 85.74 -5.06 53 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 90.93 -5.25 53 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 96.28 -5.34 53 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 101.76 -5.54 53 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 107.39 -5.82 53 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 113.15 -6.03 53 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 119.09 -6.18 53 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 125.12 -6.38 53 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 131.23 -6.53 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 138.87 -3.74 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 143.48 -5.30 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 149.64 -5.87 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 155.91 -6.43 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 162.75 -6.44 53 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 172.20 -3.84 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 176.45 -6.46 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 183.32 -6.49 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 190.20 -6.54 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 197.10 -7.11 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 204.05 -7.67 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 211.54 -7.70 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 219.07 -7.71 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 226.60 -7.73 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 234.14 -7.76 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 241.70 -7.79 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 249.27 -8.02 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 256.86 -8.53 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 264.54 -8.96 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 272.65 -8.98 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 280.77 -8.99 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.90 -9.01 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 297.04 -9.04 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 305.19 -9.08 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 313.35 -9.16 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 321.54 -9.57 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 329.75 -9.97 53 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 79.32 -3.93 52 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 83.94 -4.04 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 89.78 -3.32 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 93.36 -5.01 52 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 98.58 -5.20 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 103.47 -5.80 52 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 110.35 -4.77 52 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 115.42 -5.40 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 121.77 -5.00 53 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 127.69 -5.15 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 134.12 -4.92 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 137.97 -7.31 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 144.15 -7.58 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 150.33 -6.16 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 156.53 -6.18 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 162.75 -6.24 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 168.99 -6.86 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 175.44 -7.31 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 182.34 -7.33 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 189.25 -7.34 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 196.17 -7.36 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 203.10 -7.39 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 210.04 -7.43 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 217.00 -7.50 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 223.98 -8.06 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 231.07 -8.55 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 238.63 -8.57 52 0 0 0
TOTAL PUT 276 27,477 +176
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$ 69.85
30MAR26 40.00 C 0.00 0.00 0.00 29.90 +0.79 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.91 +0.80 80 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.91 +0.80 74 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.18 +1.07 124 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.91 +0.80 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.18 +1.07 114 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.19 +1.07 110 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.91 +0.79 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.85 +0.73 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.03 +0.90 81 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.93 +0.22 57 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 17.45 +0.78 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.11 +0.86 63 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 12.64 +1.02 55 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 10.31 +0.30 52 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 8.20 +0.27 53 0 262 0
30MAR26 65.00 C 6.39 6.39 6.39 6.30 +0.29 53 1 4,713 0
30MAR26 67.50 C 5.15 5.15 4.70 4.67 +0.19 52 10 645 -5
30MAR26 70.00 C 3.38 3.88 3.32 3.39 +0.24 53 155 2,959 -29
30MAR26 72.50 C 2.50 2.81 2.29 2.40 +0.11 54 136 5,496 -73
30MAR26 75.00 C 1.73 2.00 1.65 1.66 +0.11 55 199 1,672 -123
30MAR26 77.50 C 1.09 1.19 1.08 1.12 +0.10 55 198 1,129 +83
30MAR26 80.00 C 0.72 0.90 0.70 0.70 +0.05 55 520 3,418 +150
30MAR26 82.50 C 0.48 0.57 0.48 0.44 +0.04 55 174 3,025 +150
30MAR26 85.00 C 0.32 0.38 0.30 0.27 +0.03 55 316 1,717 +316
30MAR26 87.50 C 0.26 0.26 0.26 0.16 +0.02 55 30 765 -30
30MAR26 90.00 C 0.17 0.17 0.17 0.09 +0.01 55 4 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 0.00 55 0 951 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 0.00 56 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 0.00 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 79 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 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 90 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 95 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 119 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 144 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 24.19 +0.74 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.23 +1.07 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.13 +0.57 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.12 +0.82 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.42 +0.55 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.04 +1.00 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.44 +0.17 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.10 0.00 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.29 +0.69 48 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 9.21 -0.03 46 0 409 0
29APR26 65.00 C 7.20 7.99 7.20 7.72 +0.28 48 31 1,084 +30
29APR26 67.50 C 6.11 6.48 6.11 6.29 +0.27 48 60 1,631 -30
29APR26 70.00 C 5.00 5.41 5.00 4.99 +0.16 48 38 956 -29
29APR26 72.50 C 4.00 4.42 4.00 3.98 +0.18 49 47 761 +2
29APR26 75.00 C 3.31 3.52 3.18 3.15 +0.16 49 61 911 +7
29APR26 77.50 C 2.70 2.75 2.70 2.46 +0.12 49 33 522 +20
29APR26 80.00 C 2.18 2.18 1.87 1.87 +0.09 49 18 344 +5
29APR26 82.50 C 1.50 1.50 1.50 1.44 +0.10 50 5 273 0
29APR26 85.00 C 1.32 1.32 1.14 1.07 +0.07 50 28 293 0
29APR26 87.50 C 0.92 0.92 0.92 0.79 +0.05 50 30 125 +1
29APR26 90.00 C 0.80 0.80 0.77 0.58 +0.04 50 11 427 0
29APR26 92.50 C 0.00 0.00 0.00 0.42 +0.03 50 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.30 +0.02 50 0 60 0
29APR26 97.50 C 0.37 0.37 0.37 0.21 +0.01 49 16 330 +12
28MAY26 47.00 C 0.00 0.00 0.00 23.23 +0.82 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.77 +1.16 60 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.25 +0.52 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.84 +0.93 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.69 +0.84 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.81 +0.17 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.03 -0.07 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.39 +0.58 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.86 +0.72 51 0 102 0
28MAY26 65.00 C 9.40 9.40 9.40 9.16 +0.25 50 30 667 +30
28MAY26 67.50 C 0.00 0.00 0.00 7.83 +0.29 50 0 568 0
28MAY26 70.00 C 6.56 7.19 6.53 6.60 +0.24 50 228 798 +54
28MAY26 72.50 C 5.60 6.09 5.60 5.55 +0.20 50 214 387 +1
28MAY26 75.00 C 5.01 5.01 4.61 4.61 +0.12 50 91 508 +23
28MAY26 77.50 C 3.87 4.26 3.86 3.86 +0.11 50 106 234 +26
28MAY26 80.00 C 3.56 3.58 3.56 3.25 +0.16 51 58 356 +34
28MAY26 82.50 C 3.00 3.00 3.00 2.71 +0.18 51 29 310 0
28MAY26 85.00 C 2.44 2.52 2.20 2.23 +0.17 51 150 1,205 +150
28MAY26 87.50 C 2.04 2.11 2.04 1.81 +0.14 51 60 616 0
28MAY26 90.00 C 1.77 1.77 1.77 1.47 +0.12 51 30 271 0
28MAY26 92.50 C 1.37 1.37 1.37 1.18 +0.09 51 50 182 0
28MAY26 95.00 C 1.26 1.26 1.19 0.95 +0.08 51 60 60 +30
28MAY26 97.50 C 0.95 0.95 0.95 0.76 +0.06 51 30 60 +30
29JUN26 40.00 C 0.00 0.00 0.00 30.50 +1.06 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.96 +1.05 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.20 +0.78 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.49 +0.36 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.31 -0.11 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.87 +0.36 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.72 +0.25 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.51 +0.24 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.77 +0.05 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.67 -0.06 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.84 -0.10 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.69 0.00 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.01 +0.41 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.88 +0.61 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.98 +0.59 46 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 11.43 -0.04 47 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 10.22 +0.32 49 0 11,484 0
29JUN26 67.50 C 9.34 9.34 8.85 8.90 +0.30 49 60 1,436 +30
29JUN26 70.00 C 7.85 7.85 7.85 7.72 +0.28 49 21 3,422 0
29JUN26 72.50 C 7.02 7.02 7.00 6.68 +0.25 49 71 3,039 +71
29JUN26 75.00 C 5.77 6.07 5.77 5.78 +0.22 49 56 513 +5
29JUN26 77.50 C 0.00 0.00 0.00 4.99 +0.21 50 0 666 0
29JUN26 80.00 C 4.35 4.35 4.35 4.30 +0.22 50 3 5,790 0
29JUN26 82.50 C 0.00 0.00 0.00 3.71 +0.25 50 0 376 0
29JUN26 85.00 C 3.29 3.41 3.29 3.17 +0.24 50 60 277 +60
29JUN26 87.50 C 3.01 3.01 2.81 2.68 +0.21 50 90 505 +90
29JUN26 90.00 C 2.54 2.60 2.54 2.26 +0.18 50 33 56 +1
29JUN26 92.50 C 2.13 2.20 2.13 1.90 +0.16 50 90 213 +90
29JUN26 95.00 C 0.00 0.00 0.00 1.60 +0.14 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.34 +0.12 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.12 +0.10 50 0 708 0
29JUN26 102.50 C 1.17 1.17 1.17 0.94 +0.09 50 86 932 0
29JUN26 105.00 C 0.00 0.00 0.00 0.78 +0.08 50 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.65 +0.07 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 +0.06 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.45 +0.06 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 +0.05 50 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.31 +0.04 50 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 +0.03 50 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 +0.02 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 +0.02 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 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 59 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 31.28 +0.99 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.96 +0.67 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.77 +0.26 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.93 +0.41 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.60 +0.40 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.65 +0.77 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.14 +1.25 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.89 +0.61 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.42 +0.40 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.71 +0.97 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.24 +0.68 46 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.90 +1.04 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.89 +0.61 49 0 30 0
29SEP26 57.50 C 17.26 17.26 17.26 17.42 +0.53 50 30 30 +15
29SEP26 60.00 C 0.00 0.00 0.00 15.35 +0.47 47 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 13.82 -0.25 47 0 138 0
29SEP26 65.00 C 13.00 13.00 13.00 12.86 +0.31 49 30 971 0
29SEP26 67.50 C 11.83 11.83 11.83 11.62 +0.28 49 30 538 0
29SEP26 70.00 C 0.00 0.00 0.00 10.50 +0.26 49 0 343 0
29SEP26 72.50 C 0.00 0.00 0.00 9.48 +0.26 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 8.56 +0.23 49 0 1,064 0
29SEP26 77.50 C 0.00 0.00 0.00 7.72 +0.20 49 0 649 0
29SEP26 80.00 C 0.00 0.00 0.00 6.97 +0.19 49 0 645 0
29SEP26 82.50 C 0.00 0.00 0.00 6.30 +0.22 49 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 5.69 +0.25 50 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 5.12 +0.26 50 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 4.58 +0.24 50 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 4.09 +0.21 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.65 +0.19 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.26 +0.18 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.91 +0.16 49 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.59 +0.14 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.31 +0.13 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.06 +0.12 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.78 +0.05 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.59 +0.05 49 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.41 +0.08 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.26 +0.08 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.12 +0.07 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 +0.06 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.92 +0.09 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.81 +0.07 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 27.17 +0.52 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.38 +0.50 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.35 +0.22 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.04 +0.63 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.39 +0.47 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.93 -0.24 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.57 +0.55 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.15 +0.80 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.46 +0.55 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 16.20 +0.25 48 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 14.96 +0.30 48 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 13.79 +0.30 48 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 12.69 +0.27 48 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 11.68 +0.25 48 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 10.75 +0.22 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 9.90 +0.21 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 9.12 +0.19 49 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 8.41 +0.18 49 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 7.75 +0.20 49 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 7.15 +0.23 49 0 39 0
30DEC26 90.00 C 7.05 7.05 7.05 6.59 +0.25 49 3 83 0
30DEC26 92.50 C 0.00 0.00 0.00 6.04 +0.23 49 0 32 0
30DEC26 95.00 C 5.95 5.95 5.95 5.54 +0.22 49 1 43 +1
30DEC26 97.50 C 0.00 0.00 0.00 5.03 +0.15 49 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 27.39 +0.89 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.86 +1.05 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.12 +0.49 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.43 +0.48 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.75 +0.44 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.18 +0.44 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.69 +0.46 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.26 +0.42 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.95 +0.39 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.80 +0.45 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.57 +0.29 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.52 +0.30 48 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 13.53 +0.26 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.61 +0.24 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.76 +0.24 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.97 +0.21 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.24 +0.20 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.57 +0.20 49 0 30 0
30MAR27 87.50 C 0.00 0.00 0.00 8.94 +0.22 49 0 32 0
30MAR27 90.00 C 8.40 8.53 8.40 8.36 +0.25 49 31 33 +31
30MAR27 92.50 C 8.11 8.11 7.97 7.81 +0.27 49 60 90 +60
TOTAL CALL 4,012 99,558 +1,289
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 934 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 966 0
30MAR26 57.50 P 0.36 0.36 0.32 0.22 -0.07 55 114 2,033 +30
30MAR26 60.00 P 0.60 0.60 0.54 0.46 -0.14 56 225 2,545 +52
30MAR26 62.50 P 1.00 1.01 0.87 0.88 -0.22 55 119 3,765 +70
30MAR26 65.00 P 1.57 1.63 1.43 1.53 -0.31 56 237 6,788 -30
30MAR26 67.50 P 2.27 2.58 2.27 2.46 -0.38 56 19 2,822 +11
30MAR26 70.00 P 3.70 3.70 3.40 3.66 -0.43 57 546 2,533 +4
30MAR26 72.50 P 5.12 5.12 4.76 5.17 -0.43 57 165 5,408 -15
30MAR26 75.00 P 6.72 6.72 6.72 6.72 -0.43 55 30 4,252 -30
30MAR26 77.50 P 0.00 0.00 0.00 8.66 -0.42 55 0 745 0
30MAR26 80.00 P 10.36 10.36 10.36 11.09 -0.54 63 30 1,288 +19
30MAR26 82.50 P 0.00 0.00 0.00 13.40 -0.57 67 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 15.51 -0.86 62 15 3,383 -15
30MAR26 87.50 P 0.00 0.00 0.00 18.23 -0.50 77 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 20.76 -0.22 84 0 4,693 0
30MAR26 92.50 P 0.00 0.00 0.00 23.15 -0.74 87 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 25.15 -0.80 0 0 1,144 0
30MAR26 97.50 P 0.00 0.00 0.00 27.65 -0.80 0 0 389 0
30MAR26 100.00 P 0.00 0.00 0.00 30.68 -0.38 105 0 1,289 0
30MAR26 102.50 P 0.00 0.00 0.00 32.65 -0.80 0 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 35.15 -1.18 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.18 -0.27 121 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.15 -1.25 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 43.13 -0.52 129 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.46 -0.49 124 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 48.40 -0.05 149 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.15 -1.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.04 -0.57 141 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.15 -1.20 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.25 -0.20 159 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.98 +0.03 174 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.03 -0.85 156 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.15 -0.96 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.65 -0.80 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.01 +0.06 190 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.08 -0.48 173 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.85 -0.25 189 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.54 +0.09 202 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.15 -1.20 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.91 -0.68 173 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.83 -0.34 201 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.65 -1.24 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.87 -0.08 210 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.65 -0.96 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 95.79 -0.40 212 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.04 -0.41 199 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.32 -0.63 183 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 102.81 -1.18 185 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.47 -0.92 202 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.11 -0.55 214 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 110.53 -0.86 212 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.65 -0.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.24 -0.71 187 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.65 -0.80 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.53 -0.60 221 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.05 -0.57 225 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.04 -0.45 255 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.54 -0.29 258 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.31 -0.79 210 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 60 0
29APR26 50.00 P 0.32 0.32 0.32 0.14 -0.04 50 5 279 +5
29APR26 52.50 P 0.49 0.49 0.49 0.27 -0.07 50 30 212 0
29APR26 55.00 P 0.72 0.72 0.66 0.50 -0.10 50 51 240 -1
29APR26 57.50 P 0.94 1.00 0.94 0.84 -0.15 50 150 372 +150
29APR26 60.00 P 1.45 1.45 1.45 1.33 -0.21 50 6 3,952 0
29APR26 62.50 P 2.06 2.07 1.99 1.99 -0.29 50 152 535 +12
29APR26 65.00 P 2.66 2.69 2.66 2.84 -0.30 50 40 1,944 +13
29APR26 67.50 P 3.83 3.83 3.62 3.89 -0.31 50 93 1,357 -59
29APR26 70.00 P 5.08 5.08 4.81 5.16 -0.32 51 62 1,283 -22
29APR26 72.50 P 6.16 6.72 6.14 6.65 -0.33 51 171 816 -30
29APR26 75.00 P 7.73 8.02 7.73 8.11 -0.30 50 117 720 -30
29APR26 77.50 P 0.00 0.00 0.00 10.15 -0.02 52 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 11.89 -0.21 50 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 14.25 -0.54 55 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 16.10 -0.42 51 15 20 +15
29APR26 87.50 P 0.00 0.00 0.00 18.76 -0.06 59 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.76 -0.37 54 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.37 -0.52 61 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.28 -0.78 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.44 -0.06 70 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.26 -0.03 51 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.32 -0.05 51 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.40 -0.05 51 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.48 -0.07 51 0 213 0
28MAY26 52.50 P 0.00 0.00 0.00 0.77 -0.11 51 0 240 0
28MAY26 55.00 P 1.29 1.34 1.29 1.17 -0.14 51 60 401 +60
28MAY26 57.50 P 1.80 1.80 1.80 1.71 -0.17 51 30 325 +30
28MAY26 60.00 P 2.48 2.50 2.29 2.39 -0.21 52 140 448 +100
28MAY26 62.50 P 3.04 3.17 2.96 3.23 -0.21 52 142 410 +90
28MAY26 65.00 P 3.90 4.01 3.90 4.17 -0.23 51 64 3,322 0
28MAY26 67.50 P 5.15 5.29 4.99 5.28 -0.25 51 170 685 -25
28MAY26 70.00 P 6.41 6.57 6.17 6.57 -0.28 51 170 324 +50
28MAY26 72.50 P 7.59 7.98 7.56 8.02 -0.30 52 174 648 -15
28MAY26 75.00 P 9.41 9.41 9.24 9.63 -0.38 52 72 170 0
28MAY26 77.50 P 0.00 0.00 0.00 11.38 -0.71 52 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 13.39 -0.59 54 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 15.39 -0.61 55 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 17.45 -0.52 56 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 19.56 -0.58 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.39 -0.23 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.63 -0.56 53 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.87 -0.49 53 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 28.44 -0.25 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 -0.02 50 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 0.34 -0.03 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 -0.04 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 -0.04 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 -0.05 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 -0.06 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.84 -0.08 50 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.25 -0.08 50 0 112 0
29JUN26 55.00 P 0.00 0.00 0.00 1.77 -0.11 50 0 1,121 0
29JUN26 57.50 P 2.50 2.50 2.50 2.41 -0.16 50 20 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.18 -0.17 50 0 1,833 0
29JUN26 62.50 P 3.82 3.82 3.82 4.04 -0.18 50 30 1,672 -30
29JUN26 65.00 P 0.00 0.00 0.00 5.05 -0.19 50 0 13,075 0
29JUN26 67.50 P 0.00 0.00 0.00 6.21 -0.21 50 0 2,989 0
29JUN26 70.00 P 7.09 7.36 7.02 7.53 -0.22 50 102 952 +42
29JUN26 72.50 P 0.00 0.00 0.00 8.98 -0.24 50 0 4,088 0
29JUN26 75.00 P 9.85 9.85 9.85 10.53 -0.36 50 100 3,703 +100
29JUN26 77.50 P 0.00 0.00 0.00 12.18 -0.02 50 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 14.31 +0.18 52 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 15.88 -0.34 51 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 18.09 -0.73 52 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 19.93 -0.21 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.05 -0.30 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 24.39 -0.26 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 26.76 -0.15 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.52 -0.70 50 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.92 -0.70 52 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 33.23 -0.81 51 0 2,904 0
29JUN26 105.00 P 0.00 0.00 0.00 35.65 -0.68 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.18 -0.52 56 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.93 -0.47 61 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 43.13 -0.52 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.52 -0.93 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.51 +0.05 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.99 -0.41 71 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 53.45 -0.54 72 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.55 -0.99 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.25 -0.34 72 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.98 -0.36 78 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.03 -0.93 72 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.63 -0.48 76 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.65 -0.94 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.01 +0.06 85 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.08 -0.48 79 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.85 -0.25 86 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.54 +0.09 90 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.53 -0.97 83 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.91 -0.68 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.83 -0.34 92 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.65 -1.24 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.87 -0.08 95 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.65 -0.96 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.79 -0.40 96 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.04 -0.55 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.32 -0.63 87 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.81 -1.18 88 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.70 -0.69 99 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.13 -0.53 99 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.63 -0.76 100 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.13 -0.32 102 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.24 -0.85 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.65 -0.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.70 -0.43 106 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.05 -0.57 104 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.04 -0.45 115 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.54 -0.29 117 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.31 -0.79 100 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.58 -0.04 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 -0.06 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.82 -0.06 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.95 -0.06 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.08 -0.09 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.25 -0.09 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.43 -0.08 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.60 -0.10 49 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.81 -0.12 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.04 -0.12 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.64 -0.17 49 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.38 -0.17 50 0 944 0
29SEP26 57.50 P 0.00 0.00 0.00 4.21 -0.15 50 0 158 0
29SEP26 60.00 P 0.00 0.00 0.00 5.08 -0.18 49 0 348 0
29SEP26 62.50 P 0.00 0.00 0.00 6.09 -0.18 49 0 397 0
29SEP26 65.00 P 0.00 0.00 0.00 7.20 -0.21 49 0 3,341 0
29SEP26 67.50 P 0.00 0.00 0.00 8.45 -0.21 49 0 696 0
29SEP26 70.00 P 9.62 9.62 9.62 9.79 -0.24 49 30 1,437 +30
29SEP26 72.50 P 0.00 0.00 0.00 11.25 -0.25 49 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 12.78 -0.33 49 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 14.45 -0.35 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.12 -0.75 49 0 3,048 0
29SEP26 82.50 P 0.00 0.00 0.00 18.16 -0.33 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 20.32 +0.28 52 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.26 +0.32 52 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.16 -0.62 52 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.35 -0.64 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.89 -1.18 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.53 +0.08 53 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 32.81 +0.23 54 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 34.59 -0.43 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.45 +0.07 56 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.10 -0.54 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.97 +0.07 57 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 44.00 -0.36 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.38 -0.33 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.07 -0.04 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.35 -0.06 59 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.50 -0.49 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.00 -0.54 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.43 -0.64 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.10 -0.13 49 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.33 -0.14 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.57 -0.13 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.81 -0.16 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.10 -0.18 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.86 -0.18 49 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 -0.15 49 0 1,054 0
30DEC26 57.50 P 5.43 5.43 5.43 5.57 -0.17 49 30 157 +30
30DEC26 60.00 P 0.00 0.00 0.00 6.54 -0.19 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.63 -0.20 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.81 -0.22 48 0 317 0
30DEC26 67.50 P 0.00 0.00 0.00 10.08 -0.24 48 0 620 0
30DEC26 70.00 P 0.00 0.00 0.00 11.46 -0.25 48 0 626 0
30DEC26 72.50 P 0.00 0.00 0.00 12.92 -0.26 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.50 -0.31 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 16.15 -0.32 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.86 -0.69 49 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 20.09 +0.36 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.62 -0.60 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.40 -0.09 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.45 -0.66 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.53 -0.21 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.83 -0.48 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.93 +0.22 52 0 0 0
30MAR27 47.00 P 3.40 3.40 3.40 3.15 -0.17 49 2 2 +2
30MAR27 48.00 P 0.00 0.00 0.00 3.46 -0.17 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.77 -0.17 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.08 -0.17 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.92 -0.16 49 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.79 -0.16 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.74 -0.18 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.78 -0.20 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 8.92 -0.21 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.14 -0.22 48 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 11.45 -0.24 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.84 -0.25 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.31 -0.26 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.80 -0.41 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.50 -0.36 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 19.05 -0.32 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.37 +0.33 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.73 -0.05 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.56 -0.68 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.45 -0.02 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.36 -0.24 48 0 0 0
TOTAL PUT 3,728 140,167 +613
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$ 9.65
30MAR26 5.00 C 0.00 0.00 0.00 4.66 +0.14 114 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.41 +0.14 105 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.16 +0.14 96 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.91 +0.19 88 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.66 +0.19 79 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.41 +0.19 72 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.16 +0.19 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.91 +0.19 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.66 +0.20 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.41 +0.19 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.16 +0.18 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.91 +0.20 0 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.66 +0.18 0 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.42 +0.19 37 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 1.18 +0.21 35 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.95 +0.17 35 0 104 0
30MAR26 9.00 C 0.76 0.79 0.74 0.72 +0.14 31 114 3,350 -100
30MAR26 9.25 C 0.50 0.50 0.50 0.56 +0.14 36 5 598 -5
30MAR26 9.50 C 0.42 0.42 0.38 0.38 +0.09 33 32 1,827 -11
30MAR26 9.75 C 0.23 0.31 0.23 0.26 +0.07 34 110 3,501 +37
30MAR26 10.00 C 0.19 0.22 0.15 0.17 +0.05 34 352 3,614 +256
30MAR26 10.50 C 0.07 0.08 0.06 0.06 +0.01 34 66 2,398 +45
30MAR26 11.00 C 0.03 0.03 0.03 0.02 0.00 35 76 1,166 -46
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 105 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.68 +0.14 40 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.43 +0.19 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.18 +0.20 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.94 +0.12 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
29APR26 8.25 C 1.50 1.50 1.46 1.44 +0.11 24 104 103 +1
29APR26 8.50 C 1.32 1.35 1.31 1.24 +0.12 30 100 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.07 +0.15 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.88 +0.13 33 0 878 0
29APR26 9.25 C 0.75 0.75 0.70 0.71 +0.11 33 19 1,206 0
29APR26 9.50 C 0.61 0.61 0.59 0.56 +0.09 33 25 745 +10
29APR26 9.75 C 0.47 0.48 0.45 0.44 +0.08 33 63 320 +43
29APR26 10.00 C 0.36 0.38 0.32 0.34 +0.06 33 56 352 +23
29APR26 10.50 C 0.19 0.22 0.19 0.20 +0.05 34 39 423 +25
29APR26 11.00 C 0.10 0.13 0.10 0.11 +0.02 34 80 769 +40
29APR26 11.50 C 0.08 0.08 0.08 0.06 +0.02 35 37 255 +37
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.69 +0.10 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.45 +0.10 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.22 +0.13 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.95 +0.07 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.73 +0.07 28 0 0 0
28MAY26 8.25 C 1.61 1.61 1.61 1.52 +0.07 30 30 30 +30
28MAY26 8.50 C 0.00 0.00 0.00 1.33 +0.07 31 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.16 +0.08 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.99 +0.10 33 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.86 +0.11 35 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.72 +0.10 34 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.61 +0.10 35 0 93 0
28MAY26 10.00 C 0.49 0.49 0.49 0.50 +0.08 35 6 98 0
28MAY26 10.50 C 0.32 0.32 0.32 0.33 +0.05 35 11 62 0
28MAY26 11.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.94 +0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.71 +0.11 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.56 +0.21 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.22 +0.10 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.05 +0.12 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.81 +0.07 31 0 2 0
29JUN26 8.25 C 1.71 1.71 1.71 1.69 +0.14 37 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.44 +0.12 33 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.26 +0.06 33 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.11 +0.10 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.97 +0.10 34 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.85 +0.10 35 0 4,159 0
29JUN26 9.75 C 0.00 0.00 0.00 0.73 +0.09 35 0 222 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 +0.07 34 1 1,477 +1
29JUN26 10.50 C 0.47 0.47 0.47 0.45 +0.06 35 25 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 +0.04 35 1 3,452 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 +0.04 36 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 1,340 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 349 0
29JUN26 13.00 C 0.09 0.09 0.09 0.07 +0.01 36 4 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 50 0
29JUN26 15.00 C 0.04 0.04 0.04 0.01 0.00 35 5 139 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.22 +0.07 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.98 +0.06 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.87 +0.18 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.56 +0.10 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.31 +0.05 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 +0.06 34 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.94 +0.07 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.79 +0.10 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 +0.06 35 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 +0.07 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.07 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 +0.07 35 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 +0.11 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 +0.08 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.85 +0.08 37 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.07 37 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 +0.06 37 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 +0.06 37 0 6,019 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 +0.05 37 0 11,896 0
29SEP26 12.50 C 0.28 0.28 0.28 0.25 +0.04 37 50 308 -5
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 7,933 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 +0.10 33 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.03 +0.11 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.87 +0.18 39 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 +0.10 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 +0.03 33 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 +0.17 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 +0.10 35 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 +0.13 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 +0.04 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 +0.08 35 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 +0.12 36 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 +0.12 37 0 80 0
30DEC26 9.50 C 1.27 1.27 1.27 1.27 +0.12 37 1 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 +0.09 36 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 +0.08 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 +0.08 37 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 +0.07 37 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.06 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.06 37 0 10,028 0
30DEC26 12.50 C 0.44 0.44 0.44 0.43 +0.05 37 1 6 +1
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.04 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 3.10 +0.17 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.90 +0.15 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.73 +0.17 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.51 +0.13 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 +0.12 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.16 +0.11 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.01 +0.09 35 0 0 0
30MAR27 8.50 C 1.95 1.95 1.95 1.88 +0.07 35 2 2 +2
30MAR27 8.75 C 0.00 0.00 0.00 1.74 +0.05 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.65 +0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 +0.08 35 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 +0.09 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 +0.09 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 +0.08 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.06 +0.07 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.93 +0.07 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 +0.07 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 +0.07 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 +0.06 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
30MAR27 14.00 C 0.40 0.40 0.40 0.37 +0.04 37 3 3 +3
TOTAL CALL 1,423 107,005 +392
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,220 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,719 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 7,451 0
30MAR26 8.75 P 0.04 0.05 0.04 0.04 -0.03 35 26 1,792 +26
30MAR26 9.00 P 0.08 0.09 0.07 0.08 -0.05 35 29 9,183 -29
30MAR26 9.25 P 0.16 0.16 0.11 0.15 -0.06 36 51 487 -5
30MAR26 9.50 P 0.27 0.27 0.21 0.24 -0.09 36 20 1,285 -5
30MAR26 9.75 P 0.33 0.37 0.32 0.37 -0.11 36 57 3,450 +2
30MAR26 10.00 P 0.49 0.52 0.48 0.52 -0.15 36 45 2,500 +35
30MAR26 10.50 P 0.00 0.00 0.00 0.93 -0.16 40 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.40 -0.17 47 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 1.91 -0.17 60 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.42 -0.20 72 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.94 -0.18 87 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.44 -0.18 96 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.93 -0.19 103 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.44 -0.18 113 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.94 -0.12 121 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.44 -0.12 128 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.93 -0.13 132 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.40 -0.16 128 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.94 -0.18 149 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.41 -0.14 144 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 443 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 487 0
29APR26 8.25 P 0.07 0.07 0.06 0.06 -0.02 35 105 529 +5
29APR26 8.50 P 0.10 0.10 0.10 0.09 -0.04 34 6 1,166 -6
29APR26 8.75 P 0.14 0.14 0.14 0.14 -0.05 34 1 711 0
29APR26 9.00 P 0.20 0.22 0.19 0.21 -0.06 34 32 668 +32
29APR26 9.25 P 0.29 0.29 0.29 0.30 -0.07 35 2 869 +2
29APR26 9.50 P 0.38 0.38 0.38 0.41 -0.09 35 20 599 +20
29APR26 9.75 P 0.49 0.49 0.49 0.54 -0.10 35 32 192 +30
29APR26 10.00 P 0.00 0.00 0.00 0.68 -0.12 35 0 53 0
29APR26 10.50 P 0.96 0.96 0.96 1.05 -0.13 37 5 27 +5
29APR26 11.00 P 0.00 0.00 0.00 1.46 -0.16 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.93 -0.15 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.42 -0.20 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.94 -0.18 56 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.44 -0.18 62 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.93 -0.19 66 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.44 -0.18 73 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 144 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 313 0
28MAY26 8.25 P 0.14 0.14 0.14 0.13 -0.03 35 1 337 +1
28MAY26 8.50 P 0.00 0.00 0.00 0.18 -0.04 35 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.05 36 0 487 0
28MAY26 9.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.43 -0.08 36 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.54 -0.08 35 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.67 -0.10 35 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.82 -0.11 36 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.15 -0.11 36 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.57 -0.06 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.00 -0.08 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 -0.18 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.95 -0.17 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.44 -0.18 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.93 -0.19 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.44 -0.18 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 314 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.02 36 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.04 36 0 546 0
29JUN26 8.50 P 0.26 0.26 0.26 0.27 -0.04 36 1 1,229 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.06 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 -0.06 35 0 5,782 0
29JUN26 9.25 P 0.50 0.50 0.50 0.53 -0.07 35 1 3,626 +1
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.09 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.09 35 0 272 0
29JUN26 10.00 P 0.00 0.00 0.00 0.93 -0.10 36 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.27 -0.10 37 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.65 -0.12 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.07 -0.14 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.50 -0.15 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 -0.15 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 -0.17 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.93 -0.19 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.44 -0.18 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 -0.12 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.44 -0.12 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.93 -0.13 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.44 -0.12 65 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.94 -0.18 67 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.41 -0.14 66 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 -0.03 36 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 -0.04 37 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.03 37 0 1,590 0
29SEP26 8.00 P 0.39 0.39 0.39 0.39 -0.06 36 48 859 0
29SEP26 8.25 P 0.47 0.47 0.47 0.48 -0.04 37 1 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 -0.05 36 0 767 0
29SEP26 8.75 P 0.63 0.63 0.63 0.67 -0.06 36 5 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 -0.07 36 0 375 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.08 36 0 650 0
29SEP26 9.50 P 1.01 1.01 1.01 1.04 -0.08 36 30 661 +12
29SEP26 9.75 P 0.00 0.00 0.00 1.19 -0.08 36 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.34 -0.09 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.73 -0.02 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 -0.03 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 -0.22 34 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.08 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 -0.17 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 -0.08 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 -0.05 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 -0.09 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 -0.08 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 -0.08 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.58 -0.08 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.07 -0.08 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.56 -0.07 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.03 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.03 37 0 158 0
30DEC26 7.50 P 0.40 0.40 0.40 0.40 -0.04 37 10 3,264 -10
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.04 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.06 37 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.05 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.06 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 -0.06 37 0 168 0
30DEC26 9.00 P 1.00 1.00 1.00 0.99 -0.08 37 3 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.07 37 0 167 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 -0.08 37 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 -0.08 37 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.88 -0.10 37 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 2.26 -0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.65 -0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.04 -0.10 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 -0.16 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 -0.10 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 -0.03 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.77 -0.08 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 -0.15 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 -0.02 37 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.04 37 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.04 37 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.07 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.69 -0.04 37 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 -0.04 37 0 0 0
30MAR27 8.50 P 0.85 0.85 0.85 0.89 -0.06 37 1 1 +1
30MAR27 8.75 P 0.00 0.00 0.00 1.00 -0.07 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.12 -0.07 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.26 -0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 -0.07 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 -0.09 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.70 -0.09 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.03 -0.09 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.38 -0.12 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 2.77 -0.11 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.14 -0.15 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.55 -0.14 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.99 -0.12 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.41 -0.16 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.79 -0.22 37 0 0 0
TOTAL PUT 532 106,845 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 19.98
30MAR26 9.75 C 0.00 0.00 0.00 10.24 -0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.99 -0.42 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.49 -0.42 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.99 -0.43 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.50 -0.42 93 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.00 -0.42 84 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.50 -0.42 77 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.00 -0.42 69 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.50 -0.42 62 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.00 -0.42 54 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.50 -0.42 46 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.07 -0.35 78 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.51 -0.42 50 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.06 -0.37 61 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.64 -0.28 67 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.07 -0.36 49 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.61 -0.36 47 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.24 -0.30 52 0 3,911 0
30MAR26 18.50 C 0.00 0.00 0.00 1.76 -0.36 45 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 1.39 -0.34 44 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 1.09 -0.34 45 0 688 0
30MAR26 20.00 C 0.00 0.00 0.00 0.83 -0.29 45 0 837 0
30MAR26 21.00 C 0.64 0.64 0.45 0.45 -0.21 45 29 1,980 -17
30MAR26 22.00 C 0.40 0.40 0.25 0.24 -0.12 47 88 4,390 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.07 47 0 512 0
30MAR26 24.00 C 0.11 0.11 0.11 0.05 -0.03 48 51 1,288 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 2,171 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.01 -0.45 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.50 -0.45 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.07 -0.37 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.57 -0.43 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.12 -0.36 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.68 -0.52 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.25 -0.37 42 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.82 -0.36 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.54 -0.37 45 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.10 -0.32 41 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.78 -0.30 41 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 1.48 -0.34 41 0 107 0
29APR26 20.00 C 0.00 0.00 0.00 1.23 -0.32 41 0 295 0
29APR26 21.00 C 0.96 0.96 0.96 0.82 -0.24 41 19 599 +11
29APR26 22.00 C 0.71 0.71 0.71 0.55 -0.17 42 15 878 0
29APR26 23.00 C 0.00 0.00 0.00 0.35 -0.14 42 0 776 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 -0.10 42 0 420 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 122 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.30 -0.32 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.73 -0.34 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.26 -0.39 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.72 -0.49 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.40 -0.51 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.06 -0.24 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.62 -0.32 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.36 -0.31 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.06 -0.30 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 1.78 -0.32 40 0 47 0
28MAY26 20.00 C 0.00 0.00 0.00 1.54 -0.28 40 0 86 0
28MAY26 21.00 C 0.00 0.00 0.00 1.13 -0.24 40 0 67 0
28MAY26 22.00 C 1.02 1.02 1.02 0.82 -0.18 41 1 154 +1
28MAY26 23.00 C 0.66 0.66 0.58 0.58 -0.14 41 23 976 +2
28MAY26 24.00 C 0.00 0.00 0.00 0.40 -0.10 41 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 63 0
28MAY26 28.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.55 -0.42 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.06 -0.42 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.57 -0.41 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.07 -0.40 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.75 -0.23 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.29 -0.20 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.64 -0.38 44 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.16 -0.42 42 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.52 -0.69 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.30 -0.32 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.73 -0.38 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.39 -0.45 41 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.85 -0.62 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.70 -0.25 44 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.13 -0.55 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.98 -0.34 43 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.64 -0.32 42 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.28 -0.28 40 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.01 -0.31 40 0 69 0
29JUN26 20.00 C 0.00 0.00 0.00 1.77 -0.30 40 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.37 -0.24 40 0 939 0
29JUN26 22.00 C 1.24 1.24 1.24 1.05 -0.19 41 9 921 +9
29JUN26 23.00 C 0.00 0.00 0.00 0.79 -0.16 41 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.58 -0.13 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.42 -0.11 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.30 -0.09 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 118 0
29JUN26 28.00 C 0.27 0.27 0.27 0.15 -0.05 40 15 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.15 -0.32 44 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.75 -0.24 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.29 -0.25 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.72 -0.35 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.28 -0.30 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.87 -0.45 40 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.43 -0.33 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.15 -0.25 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.66 -0.30 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.35 -0.38 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.98 -0.31 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 -0.33 39 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.37 -0.38 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.10 -0.39 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.85 -0.27 40 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 2.61 -0.34 40 0 102 0
29SEP26 20.00 C 0.00 0.00 0.00 2.39 -0.25 40 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 1.99 -0.24 40 0 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.66 -0.21 40 0 1,033 0
29SEP26 23.00 C 0.00 0.00 0.00 1.38 -0.17 40 0 305 0
29SEP26 24.00 C 0.00 0.00 0.00 1.13 -0.16 41 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 0.95 -0.13 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 0.80 -0.11 41 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 0.65 -0.12 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 -0.09 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.08 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.75 -0.31 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.29 -0.33 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.85 -0.33 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.44 -0.32 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.04 -0.32 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.66 -0.33 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.34 -0.30 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.11 -0.30 40 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.65 -0.33 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.34 -0.33 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.06 -0.31 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.79 -0.38 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.53 -0.30 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.29 -0.28 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.06 -0.28 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.85 -0.26 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.45 -0.25 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 2.12 -0.21 39 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 1.81 -0.20 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.57 -0.17 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.37 -0.16 40 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.12 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.02 -0.13 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.87 -0.12 40 0 180 0
30DEC26 29.00 C 0.00 0.00 0.00 0.74 -0.10 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.09 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
30DEC26 32.00 C 0.56 0.56 0.56 0.45 -0.08 40 4 5 0
30MAR27 15.50 C 0.00 0.00 0.00 5.64 -0.49 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.33 -0.47 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.03 -0.46 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.89 -0.13 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.62 -0.27 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.22 -0.40 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.97 -0.24 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.75 -0.23 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.52 -0.23 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.31 -0.21 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.93 -0.20 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.58 -0.17 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.27 -0.17 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.02 -0.12 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.75 -0.14 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.57 -0.11 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.44 -0.05 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 -0.09 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 -0.08 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.93 -0.08 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.83 -0.06 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
TOTAL CALL 254 56,151 +6
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 109 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 94 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 47 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 1,185 0
30MAR26 18.00 P 0.20 0.20 0.20 0.18 +0.04 47 5 9,790 +5
30MAR26 18.50 P 0.17 0.17 0.17 0.29 +0.07 47 10 734 +10
30MAR26 19.00 P 0.00 0.00 0.00 0.44 +0.10 47 0 460 0
30MAR26 19.50 P 0.41 0.63 0.41 0.63 +0.13 47 12 854 0
30MAR26 20.00 P 0.64 0.73 0.64 0.88 +0.19 48 1,060 1,146 -688
30MAR26 21.00 P 1.19 1.49 1.19 1.49 +0.26 48 59 891 +2
30MAR26 22.00 P 1.84 2.22 1.84 2.16 +0.23 41 31 421 +31
30MAR26 23.00 P 0.00 0.00 0.00 3.10 +0.27 46 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 4.11 +0.45 58 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 5.10 +0.41 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.10 +0.39 74 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 7.06 +0.36 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.07 +0.47 83 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.06 +0.34 88 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.06 +0.46 94 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.07 +0.37 103 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.06 +0.34 106 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.31 +0.04 42 0 99 0
29APR26 18.00 P 0.00 0.00 0.00 0.43 +0.05 42 500 696 +490
29APR26 18.50 P 0.00 0.00 0.00 0.59 +0.09 42 0 168 0
29APR26 19.00 P 0.00 0.00 0.00 0.77 +0.12 42 500 675 +500
29APR26 19.50 P 0.00 0.00 0.00 0.98 +0.14 42 0 196 0
29APR26 20.00 P 0.99 0.99 0.98 1.23 +0.17 42 30 256 +30
29APR26 21.00 P 0.00 0.00 0.00 1.81 +0.24 42 0 425 0
29APR26 22.00 P 0.00 0.00 0.00 2.44 +0.21 39 0 168 0
29APR26 23.00 P 0.00 0.00 0.00 3.21 +0.20 37 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 4.11 +0.16 38 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 5.24 +0.37 53 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 6.13 +0.40 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.06 +0.33 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.07 +0.43 55 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.07 +0.35 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.07 +0.38 64 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.07 +0.33 68 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.07 +0.35 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 3 0
28MAY26 16.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.38 +0.06 41 0 75 0
28MAY26 17.50 P 0.00 0.00 0.00 0.50 +0.08 41 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.65 +0.10 41 0 146 0
28MAY26 18.50 P 0.00 0.00 0.00 0.82 +0.12 41 0 25 0
28MAY26 19.00 P 0.00 0.00 0.00 1.01 +0.13 41 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 1.23 +0.16 41 0 88 0
28MAY26 20.00 P 0.00 0.00 0.00 1.48 +0.18 41 0 175 0
28MAY26 21.00 P 2.03 2.03 2.03 2.07 +0.26 41 15 209 +15
28MAY26 22.00 P 0.00 0.00 0.00 2.68 +0.22 39 0 307 0
28MAY26 23.00 P 0.00 0.00 0.00 3.54 +0.35 42 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.22 +0.27 37 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.29 +0.35 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.27 +0.50 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.27 +0.54 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.15 +0.38 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.07 +0.34 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.07 +0.38 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.07 +0.33 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.07 +0.35 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 0.00 40 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 +0.03 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.35 +0.04 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.45 +0.04 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.59 +0.07 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.74 +0.08 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.91 +0.10 41 0 330 0
29JUN26 18.50 P 0.00 0.00 0.00 1.12 +0.15 41 0 318 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 +0.16 41 0 120 0
29JUN26 19.50 P 0.00 0.00 0.00 1.56 +0.17 41 0 336 0
29JUN26 20.00 P 1.81 1.81 1.81 1.81 +0.20 40 15 442 +15
29JUN26 21.00 P 0.00 0.00 0.00 2.41 +0.24 41 0 514 0
29JUN26 22.00 P 2.91 2.91 2.91 2.98 +0.17 38 15 170 +15
29JUN26 23.00 P 0.00 0.00 0.00 3.91 +0.32 43 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.69 +0.45 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.41 +0.20 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.27 +0.19 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.27 +0.30 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.30 +0.41 47 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.37 +0.50 54 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.18 +0.33 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.28 +0.46 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.07 +0.20 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.03 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.51 +0.05 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 +0.06 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.07 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 +0.08 42 0 580 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 +0.09 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.28 +0.10 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 +0.12 42 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 1.71 +0.12 42 0 67 0
29SEP26 19.00 P 2.01 2.01 2.01 1.96 +0.15 42 15 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.22 +0.15 42 0 256 0
29SEP26 20.00 P 0.00 0.00 0.00 2.50 +0.17 42 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 +0.19 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.77 +0.22 43 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.49 +0.26 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.26 +0.30 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.07 +0.30 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.82 +0.22 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.80 +0.33 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.71 +0.35 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.53 +0.34 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.52 +0.31 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.44 +0.28 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.25 +0.29 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.02 40 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 +0.03 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.04 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 +0.05 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.74 +0.06 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.07 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 +0.07 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.22 +0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.40 +0.09 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.61 +0.11 41 0 0 0
30DEC26 18.00 P 1.81 1.81 1.81 1.83 +0.11 41 2 4,723 +2
30DEC26 18.50 P 0.00 0.00 0.00 2.06 +0.12 41 0 95 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 +0.14 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.58 +0.14 41 0 250 0
30DEC26 20.00 P 0.00 0.00 0.00 2.86 +0.16 41 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 3.47 +0.18 41 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 4.13 +0.21 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.83 +0.23 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.58 +0.24 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.37 +0.28 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.19 +0.28 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.04 +0.31 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.92 +0.32 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.83 +0.35 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.66 +0.26 45 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.69 +0.37 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.57 +0.31 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.16 +0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 +0.16 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 +0.12 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 +0.15 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.95 +0.15 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 +0.16 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 +0.15 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.66 +0.19 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 +0.21 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.24 +0.22 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.85 +0.25 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.50 +0.27 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.19 +0.26 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 +0.28 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.70 +0.30 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.50 +0.54 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.08 +0.32 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.92 +0.09 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.83 +0.13 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.95 +0.55 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.83 +0.51 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.73 +0.47 46 0 0 0
TOTAL PUT 2,269 56,835 +427
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$ 37.82
30MAR26 24.00 C 0.00 0.00 0.00 13.90 -0.09 97 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.96 -0.05 102 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.84 -0.49 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.86 -0.34 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.91 -0.09 68 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.83 -0.18 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.93 -0.08 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.82 -0.41 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.83 -0.19 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.86 -0.15 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.87 -0.19 19 0 86 0
30MAR26 35.00 C 0.00 0.00 0.00 2.88 -0.23 17 0 112 0
30MAR26 36.00 C 1.97 1.97 1.97 2.01 -0.17 21 15 566 -15
30MAR26 37.00 C 1.30 1.30 1.30 1.21 -0.15 20 10 502 -10
30MAR26 38.00 C 0.68 0.68 0.66 0.66 -0.13 20 10 1,658 +10
30MAR26 39.00 C 0.35 0.37 0.31 0.31 -0.09 21 114 1,112 -30
30MAR26 40.00 C 0.15 0.15 0.15 0.13 -0.05 21 100 1,874 +90
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 1,066 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 632 0
30MAR26 43.00 C 0.03 0.03 0.03 0.01 0.00 24 32 554 0
30MAR26 44.00 C 0.02 0.02 0.02 0.01 0.00 28 15 1,978 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.96 -0.05 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.23 -0.10 74 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.21 +0.01 67 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.92 -0.16 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.90 -0.18 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.04 -0.05 40 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.14 -0.09 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.95 -0.19 22 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.97 -0.27 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.15 -0.11 26 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.23 -0.17 23 0 96 0
29APR26 36.00 C 2.31 2.38 2.31 2.36 -0.16 21 43 168 +5
29APR26 37.00 C 0.00 0.00 0.00 1.61 -0.21 19 4 211 0
29APR26 38.00 C 1.09 1.09 1.09 1.08 -0.15 19 1 477 +1
29APR26 39.00 C 0.69 0.69 0.69 0.69 -0.12 20 15 261 0
29APR26 40.00 C 0.45 0.45 0.43 0.43 -0.08 20 8 369 +8
29APR26 41.00 C 0.27 0.27 0.27 0.24 -0.05 20 2 119 0
29APR26 42.00 C 0.16 0.16 0.16 0.13 -0.03 20 20 151 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 239 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 133 0
29APR26 45.00 C 0.05 0.05 0.05 0.02 0.00 21 25 48 +25
29APR26 46.00 C 0.04 0.04 0.04 0.01 0.00 22 17 33 +17
29APR26 47.00 C 0.03 0.03 0.03 0.01 0.00 24 70 125 +70
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.23 -0.10 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.21 -0.13 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.97 -0.12 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.08 -0.34 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.17 -0.03 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.22 -0.01 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.23 +0.09 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.00 -0.34 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.35 -0.09 24 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.43 -0.23 21 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 2.70 -0.15 21 0 59 0
28MAY26 37.00 C 0.00 0.00 0.00 2.04 -0.13 21 0 111 0
28MAY26 38.00 C 0.00 0.00 0.00 1.46 -0.15 20 0 161 0
28MAY26 39.00 C 0.00 0.00 0.00 1.03 -0.14 20 0 254 0
28MAY26 40.00 C 0.00 0.00 0.00 0.72 -0.10 20 0 1,161 0
28MAY26 41.00 C 0.00 0.00 0.00 0.50 -0.06 21 0 105 0
28MAY26 42.00 C 0.00 0.00 0.00 0.32 -0.05 21 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.08 -0.01 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 22 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 12.96 -0.41 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.23 -0.18 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.21 -0.13 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.32 +0.23 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.10 -0.32 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.17 -0.03 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.22 -0.01 29 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.23 -0.25 25 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.05 -0.29 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.48 +0.04 24 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.65 -0.01 23 0 588 0
29JUN26 36.00 C 2.88 2.90 2.88 2.86 -0.15 21 30 558 0
29JUN26 37.00 C 2.27 2.27 2.27 2.23 -0.15 21 15 530 0
29JUN26 38.00 C 1.68 1.70 1.68 1.67 -0.17 21 15 2,271 +4
29JUN26 39.00 C 1.26 1.26 1.26 1.26 -0.12 21 20 560 -15
29JUN26 40.00 C 0.00 0.00 0.00 0.92 -0.09 21 0 737 0
29JUN26 41.00 C 0.68 0.68 0.68 0.64 -0.08 21 8 973 -8
29JUN26 42.00 C 0.00 0.00 0.00 0.44 -0.06 21 0 549 0
29JUN26 43.00 C 0.38 0.38 0.38 0.29 -0.05 21 3 312 +3
29JUN26 44.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.99 -0.38 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.23 -0.18 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.21 -0.13 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.32 +0.10 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.28 -0.19 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.17 -0.22 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.22 -0.13 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.23 -0.30 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.45 -0.05 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.49 -0.02 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.72 -0.20 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.06 -0.14 20 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.53 -0.09 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 2.03 -0.12 21 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.62 -0.09 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.27 -0.10 21 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 0.99 -0.09 21 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.76 -0.07 21 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 0.58 -0.05 21 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.43 -0.06 20 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.99 -0.38 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.23 -0.18 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.21 -0.16 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.32 -0.02 32 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.28 -0.19 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.17 -0.22 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.22 -0.13 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.41 -0.12 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.45 -0.13 20 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.71 -0.34 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.07 -0.15 21 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.51 -0.14 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.00 -0.14 21 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 2.55 -0.13 21 0 124 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 -0.12 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.83 -0.10 21 0 89 0
30DEC26 41.00 C 1.35 1.35 1.35 1.53 -0.11 21 3 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.28 -0.09 21 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.06 -0.08 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.88 -0.08 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.06 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.06 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.32 -0.02 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.28 -0.19 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.17 -0.22 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.22 -0.19 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.41 -0.13 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.63 -0.13 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.98 -0.12 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.37 -0.12 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.85 -0.10 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.36 -0.09 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.92 -0.09 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.53 -0.09 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 2.17 -0.08 20 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 1.88 -0.07 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.60 -0.06 21 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.37 -0.06 21 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.16 -0.05 21 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 -0.05 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.85 -0.04 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
TOTAL CALL 595 28,029 +170
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 43 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 828 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 867 0
30MAR26 34.00 P 0.10 0.10 0.04 0.01 -0.01 21 44 504 +40
30MAR26 35.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1,414 0
30MAR26 36.00 P 0.16 0.17 0.16 0.15 0.00 21 39 1,702 +18
30MAR26 37.00 P 0.38 0.38 0.38 0.39 +0.01 21 6 1,111 -6
30MAR26 38.00 P 0.81 0.86 0.79 0.84 +0.05 22 33 807 -8
30MAR26 39.00 P 0.00 0.00 0.00 1.50 +0.09 23 0 334 0
30MAR26 40.00 P 0.00 0.00 0.00 2.34 +0.15 25 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 3.25 +0.17 26 0 43 0
30MAR26 42.00 P 0.00 0.00 0.00 4.31 +0.25 36 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.22 +0.16 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.37 +0.30 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.21 +0.19 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.22 +0.16 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.25 +0.23 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.24 +0.18 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.23 +0.17 62 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.24 +0.22 68 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.09 +0.53 107 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.23 +0.21 84 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.68 +0.13 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.22 +0.17 98 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 37 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 0.02 0.02 0.02 0.01 0.00 27 10 47 +10
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 22 0 159 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 0.00 21 0 283 0
29APR26 34.00 P 0.13 0.15 0.13 0.09 0.00 20 12 250 +10
29APR26 35.00 P 0.24 0.25 0.24 0.20 0.00 20 18 649 +16
29APR26 36.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 376 0
29APR26 37.00 P 0.71 0.75 0.71 0.74 +0.06 20 54 254 +44
29APR26 38.00 P 1.12 1.12 1.12 1.21 +0.08 21 1 196 +1
29APR26 39.00 P 0.00 0.00 0.00 1.82 +0.11 21 0 97 0
29APR26 40.00 P 0.00 0.00 0.00 2.56 +0.10 22 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 3.26 +0.09 18 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.35 +0.21 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.27 +0.18 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.37 +0.30 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.21 +0.19 29 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.22 +0.16 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.25 +0.21 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.24 +0.18 40 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 0.00 21 0 1 0
28MAY26 31.00 P 0.08 0.08 0.08 0.03 0.00 22 4 12 +4
28MAY26 32.00 P 0.00 0.00 0.00 0.06 0.00 21 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 53 0
28MAY26 34.00 P 0.28 0.28 0.28 0.23 +0.01 21 1 109 0
28MAY26 35.00 P 0.00 0.00 0.00 0.40 +0.01 21 0 204 0
28MAY26 36.00 P 0.00 0.00 0.00 0.68 +0.03 21 0 326 0
28MAY26 37.00 P 1.01 1.02 0.99 1.04 +0.04 21 10 495 +7
28MAY26 38.00 P 0.00 0.00 0.00 1.51 +0.10 21 0 677 0
28MAY26 39.00 P 0.00 0.00 0.00 2.05 +0.08 21 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 2.81 +0.16 22 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 3.42 +0.13 19 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.35 +0.09 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.27 +0.01 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.38 +0.24 28 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.27 +0.16 27 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.25 +0.19 29 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.25 -0.04 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.25 +0.19 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 21 0 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 0.00 21 0 214 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 0.00 21 0 549 0
29JUN26 32.00 P 0.32 0.32 0.32 0.23 0.00 21 83 420 +5
29JUN26 33.00 P 0.00 0.00 0.00 0.39 0.00 21 0 328 0
29JUN26 34.00 P 0.66 0.66 0.66 0.62 +0.01 21 10 415 0
29JUN26 35.00 P 0.91 0.91 0.91 0.94 +0.04 21 3 436 +3
29JUN26 36.00 P 1.31 1.31 1.31 1.34 +0.09 21 18 467 +8
29JUN26 37.00 P 1.78 1.80 1.77 1.79 +0.09 21 35 280 +30
29JUN26 38.00 P 2.33 2.33 2.33 2.39 +0.12 21 15 271 0
29JUN26 39.00 P 0.00 0.00 0.00 3.00 +0.04 20 0 57 0
29JUN26 40.00 P 0.00 0.00 0.00 3.90 +0.26 22 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.57 +0.22 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.28 +0.02 16 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.52 +0.48 25 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.05 -0.08 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.46 +0.52 29 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.02 +0.26 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.85 -0.08 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.81 -0.07 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.75 -0.13 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.42 +0.51 39 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.90 +0.52 43 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.31 +0.18 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.12 -0.02 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.02 +0.30 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 0.00 21 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 0.00 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.33 0.00 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.50 0.00 20 0 475 0
29SEP26 33.00 P 0.00 0.00 0.00 0.73 +0.02 21 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 +0.02 20 0 99 0
29SEP26 35.00 P 1.31 1.31 1.31 1.34 +0.03 20 15 232 0
29SEP26 36.00 P 0.00 0.00 0.00 1.75 +0.04 20 0 103 0
29SEP26 37.00 P 0.00 0.00 0.00 2.22 +0.04 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 2.79 +0.06 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.36 -0.04 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.04 +0.07 19 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.77 -0.05 19 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.55 +0.10 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.52 +0.03 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.30 -0.08 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.46 +0.37 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.20 +0.06 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.30 +0.14 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.42 +0.32 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.28 +0.32 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.42 +0.36 30 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.90 +0.45 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 0.00 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.47 -0.01 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.66 0.00 22 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 0.90 0.00 22 0 95 0
30DEC26 33.00 P 1.27 1.27 1.27 1.19 0.00 22 1 91 +1
30DEC26 34.00 P 0.00 0.00 0.00 1.52 0.00 22 0 235 0
30DEC26 35.00 P 0.00 0.00 0.00 1.92 +0.01 22 0 207 0
30DEC26 36.00 P 2.53 2.53 2.53 2.39 +0.02 22 3 55 +3
30DEC26 37.00 P 3.00 3.06 3.00 2.90 +0.03 22 6 58 +2
30DEC26 38.00 P 0.00 0.00 0.00 3.47 +0.03 23 0 61 0
30DEC26 39.00 P 0.00 0.00 0.00 4.11 +0.04 23 0 30 0
30DEC26 40.00 P 5.16 5.16 5.16 4.79 +0.06 23 2 8 -2
30DEC26 41.00 P 0.00 0.00 0.00 5.52 +0.06 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.30 +0.08 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.11 +0.09 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.97 +0.10 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.85 +0.11 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.76 +0.11 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.70 +0.13 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.65 +0.13 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 +0.02 21 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.61 +0.02 21 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 +0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.06 +0.03 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.37 +0.03 21 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.73 +0.05 21 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 2.12 +0.05 21 0 4 0
30MAR27 36.00 P 0.00 0.00 0.00 2.59 +0.05 21 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 3.11 +0.07 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 3.67 +0.07 22 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.30 +0.08 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.96 +0.09 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.69 +0.10 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.44 +0.11 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.24 +0.11 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.08 +0.13 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.94 +0.12 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.84 +0.14 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.76 +0.14 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.70 +0.15 25 0 0 0
TOTAL PUT 423 22,429 +186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 86.65
30MAR26 46.00 C 0.00 0.00 0.00 40.71 +0.70 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.71 +0.69 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.81 +0.79 120 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.72 +0.70 82 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.72 +0.70 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.22 +0.70 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.85 +0.82 99 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.23 +0.70 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.73 +0.70 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.43 +0.89 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.74 +0.50 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.45 +0.90 64 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.91 +0.86 54 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.25 +0.69 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.78 +0.69 29 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 9.16 +0.68 0 0 15 0
30MAR26 80.00 C 6.99 6.99 6.99 7.02 +0.44 28 13 45 0
30MAR26 82.50 C 0.00 0.00 0.00 4.93 +0.36 28 0 51 0
30MAR26 85.00 C 0.00 0.00 0.00 3.19 +0.45 28 0 193 0
30MAR26 87.50 C 1.90 1.90 1.90 1.83 +0.24 27 1 342 0
30MAR26 90.00 C 0.97 0.99 0.97 0.97 +0.14 27 17 878 +1
30MAR26 92.50 C 0.53 0.53 0.48 0.47 +0.06 27 19 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 246 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 28 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 38 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 25.10 +1.35 66 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.88 +0.64 28 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.45 +0.22 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.20 +1.14 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.81 +0.56 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.45 +1.09 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.61 +0.02 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.06 +0.87 29 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.17 +0.45 28 0 66 0
29APR26 85.00 C 4.31 4.31 4.31 4.35 +0.35 26 15 195 -15
29APR26 87.50 C 3.18 3.28 3.18 3.07 +0.28 26 30 230 0
29APR26 90.00 C 0.00 0.00 0.00 2.11 +0.20 26 0 104 0
29APR26 92.50 C 1.47 1.47 1.36 1.39 +0.12 26 12 146 -5
29APR26 95.00 C 0.96 0.96 0.91 0.90 +0.08 26 22 71 +7
29APR26 97.50 C 0.00 0.00 0.00 0.57 +0.07 27 0 54 0
29APR26 100.00 C 0.40 0.40 0.39 0.34 +0.05 27 10 175 +10
29APR26 102.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.10 +0.75 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.93 +0.69 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.45 -0.03 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.20 +0.87 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.08 +0.83 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.45 +0.06 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.29 +0.51 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.71 +0.74 27 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 6.80 +0.52 26 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 5.36 +0.47 26 0 4 0
28MAY26 87.50 C 3.83 3.98 3.83 4.14 +0.41 27 12 26 -6
28MAY26 90.00 C 0.00 0.00 0.00 3.14 +0.36 27 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 2.32 +0.29 27 0 42 0
28MAY26 95.00 C 1.55 1.55 1.55 1.69 +0.24 27 15 69 -15
28MAY26 97.50 C 0.00 0.00 0.00 1.20 +0.18 27 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.84 +0.12 27 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.58 +0.08 27 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.41 +0.08 27 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.27 +0.06 27 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.63 +0.93 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.29 +1.26 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.49 +0.89 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.31 +0.54 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.10 +0.75 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.35 +0.85 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.59 +0.11 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.54 +0.58 34 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 15.08 +0.54 30 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.45 +0.06 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.48 +0.64 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.71 +0.65 27 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.80 +0.49 25 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 5.36 +0.47 26 0 138 0
29JUN26 87.50 C 0.00 0.00 0.00 4.14 +0.41 26 0 151 0
29JUN26 90.00 C 0.00 0.00 0.00 3.14 +0.36 26 0 195 0
29JUN26 92.50 C 0.00 0.00 0.00 2.32 +0.29 26 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 1.69 +0.24 26 0 875 0
29JUN26 97.50 C 0.00 0.00 0.00 1.20 +0.18 26 0 17 0
29JUN26 100.00 C 1.04 1.04 1.01 0.84 +0.12 26 30 31 -30
29JUN26 102.50 C 0.00 0.00 0.00 0.58 +0.08 26 0 107 0
29JUN26 105.00 C 0.00 0.00 0.00 0.41 +0.08 26 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.27 +0.06 26 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.49 +0.60 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.63 +0.86 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.10 +0.75 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.35 +0.85 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.59 +0.11 22 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.54 +0.58 29 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.55 +0.65 30 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 12.84 +0.30 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.07 +0.32 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.34 +0.23 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.80 +0.22 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.66 +0.40 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.48 +0.33 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 4.46 +0.27 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.63 +0.26 26 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.95 +0.21 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.36 +0.16 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.89 +0.15 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.51 +0.11 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.18 +0.08 26 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 0.92 +0.08 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.72 +0.06 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.56 +0.05 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 +0.04 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.10 +0.75 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.35 +0.85 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.00 +0.52 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.78 +0.69 27 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.99 +0.83 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.68 +0.43 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.88 +0.68 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.45 +0.09 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 9.36 +0.38 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.19 +0.40 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.06 +0.34 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.11 +0.34 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 5.25 +0.28 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.49 +0.27 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.85 +0.23 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.27 +0.22 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.79 +0.18 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.35 +0.17 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.99 +0.13 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.62 +0.13 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.37 +0.10 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.14 +0.09 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.95 +0.07 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.10 +0.75 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.57 +0.80 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.54 +1.01 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.50 +0.71 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.61 +0.90 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.98 +0.85 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.39 +0.64 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.95 +0.58 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.60 +0.30 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.43 +0.26 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.31 +0.21 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.38 +0.20 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.46 +0.16 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.71 +0.15 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.97 +0.12 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.38 +0.11 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.80 +0.10 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.33 +0.08 27 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.81 +0.07 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.42 +0.04 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.11 +0.04 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.80 +0.03 26 0 0 0
TOTAL CALL 196 8,408 -53
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 153 0
30MAR26 77.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 234 0
30MAR26 80.00 P 0.44 0.44 0.44 0.27 -0.11 28 15 319 +15
30MAR26 82.50 P 0.83 0.83 0.71 0.69 -0.21 28 101 559 -7
30MAR26 85.00 P 1.44 1.55 1.44 1.48 -0.33 28 25 539 0
30MAR26 87.50 P 2.63 2.70 2.63 2.71 -0.46 29 49 249 0
30MAR26 90.00 P 0.00 0.00 0.00 4.25 -0.70 28 0 319 0
30MAR26 92.50 P 0.00 0.00 0.00 6.24 -0.83 28 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 8.60 -0.82 31 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 10.87 -0.69 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.35 -1.12 0 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 15.85 -1.17 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.35 -1.14 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.85 -1.12 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.00 -0.49 78 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.63 -0.36 87 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.20 -0.72 94 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.75 -0.30 100 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 88 0
29APR26 77.50 P 0.00 0.00 0.00 0.51 -0.10 27 0 254 0
29APR26 80.00 P 1.05 1.09 1.05 0.95 -0.17 27 7 143 -6
29APR26 82.50 P 0.00 0.00 0.00 1.64 -0.23 27 0 60 0
29APR26 85.00 P 2.56 2.56 2.56 2.59 -0.33 27 1 207 0
29APR26 87.50 P 3.63 3.73 3.57 3.86 -0.40 27 29 159 +29
29APR26 90.00 P 0.00 0.00 0.00 5.25 -0.65 27 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 6.97 -0.82 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 8.99 -0.43 26 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 11.09 -1.08 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.89 -0.69 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.89 -1.18 27 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.90 -0.72 42 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.85 -1.22 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.05 -0.47 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.63 -0.39 56 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.20 -0.72 60 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.75 -0.30 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 164 0
28MAY26 72.50 P 0.55 0.55 0.55 0.36 -0.03 28 15 60 +15
28MAY26 75.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 96 0
28MAY26 77.50 P 0.00 0.00 0.00 1.08 -0.06 28 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.68 -0.11 28 0 18 0
28MAY26 82.50 P 0.00 0.00 0.00 2.49 -0.18 28 0 114 0
28MAY26 85.00 P 0.00 0.00 0.00 3.55 -0.22 28 0 105 0
28MAY26 87.50 P 0.00 0.00 0.00 4.83 -0.28 28 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 6.34 -0.34 29 0 294 0
28MAY26 92.50 P 0.00 0.00 0.00 8.06 -0.40 29 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 9.97 -0.47 30 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.05 -0.52 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.27 -0.57 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.60 -0.62 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.02 -0.66 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.51 -0.69 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.05 -0.72 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.63 -0.72 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.20 -0.72 49 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.75 -0.75 53 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 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 0.00 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 1,030 0
29JUN26 72.50 P 1.02 1.02 1.02 0.87 -0.04 25 15 188 0
29JUN26 75.00 P 0.00 0.00 0.00 1.40 -0.06 25 0 83 0
29JUN26 77.50 P 0.00 0.00 0.00 2.09 -0.11 25 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 2.93 -0.23 25 0 41 0
29JUN26 82.50 P 0.00 0.00 0.00 3.97 -0.27 24 0 136 0
29JUN26 85.00 P 5.09 5.09 5.09 5.23 -0.30 24 15 85 +15
29JUN26 87.50 P 0.00 0.00 0.00 6.73 -0.32 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 8.70 -0.09 25 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 10.60 -0.40 25 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 12.69 -0.15 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.32 -0.53 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.94 -0.14 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.18 -0.16 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.31 -0.34 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.38 -0.77 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.73 -0.65 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.11 -0.85 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.50 -0.66 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.89 -1.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 -0.04 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.63 -0.06 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.99 -0.08 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.44 -0.12 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 1.96 -0.17 26 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.60 -0.19 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.43 -0.24 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.41 -0.29 25 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 5.56 -0.31 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.86 -0.35 25 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 8.31 -0.40 25 0 205 0
29SEP26 90.00 P 9.48 9.48 9.48 9.87 -0.45 24 2 37 +2
29SEP26 92.50 P 0.00 0.00 0.00 11.75 -0.30 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.80 -0.12 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.83 -0.75 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.35 -0.55 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.53 -0.71 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.20 -0.20 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.82 -0.91 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.52 -0.19 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.03 -0.26 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.76 -0.91 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.72 -0.35 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.88 -0.06 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.23 -0.09 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.69 -0.14 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.24 -0.16 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.89 -0.17 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.67 -0.20 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.61 -0.21 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.66 -0.26 26 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 6.82 -0.28 26 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.13 -0.32 26 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 9.53 -0.37 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.08 -0.37 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 12.73 -0.41 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.60 -0.57 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.31 -1.16 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.40 -0.58 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.34 -0.68 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.55 -0.38 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.72 -0.68 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.82 -0.87 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.22 -0.55 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.42 -0.68 18 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.72 -0.74 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.27 -0.09 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 1.67 -0.16 26 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 2.21 -0.19 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.81 -0.24 26 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 3.57 -0.26 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.40 -0.32 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.36 -0.32 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.45 -0.37 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.61 -0.41 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.93 -0.44 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.30 -0.48 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.84 -0.49 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.46 -0.49 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.27 -0.56 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.13 -0.55 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.88 -1.06 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.96 -0.78 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.01 -0.97 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.10 -0.81 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.28 -0.75 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.50 -0.77 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.84 -0.51 23 0 0 0
TOTAL PUT 274 9,847 +63
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$ 16.03
30MAR26 9.75 C 0.00 0.00 0.00 6.29 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.07 -0.13 104 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 -0.12 99 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.15 -0.06 112 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.61 -0.08 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.09 -0.10 75 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.65 -0.17 80 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.14 -0.05 68 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.63 -0.06 57 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.12 -0.08 46 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.62 -0.12 36 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.21 -0.10 37 0 367 0
30MAR26 15.50 C 0.79 0.79 0.79 0.84 -0.10 36 22 338 -18
30MAR26 16.00 C 0.49 0.49 0.49 0.57 -0.08 37 2 410 +2
30MAR26 16.50 C 0.33 0.33 0.33 0.36 -0.07 37 2 266 0
30MAR26 17.00 C 0.23 0.23 0.20 0.21 -0.05 37 257 1,010 +150
30MAR26 17.50 C 0.17 0.17 0.14 0.12 -0.03 37 155 1,402 +54
30MAR26 18.00 C 0.12 0.12 0.07 0.06 -0.02 37 105 556 -15
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 334 0
30MAR26 19.00 C 0.05 0.05 0.05 0.02 0.00 39 185 553 -135
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.58 -0.14 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.15 -0.06 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.67 -0.06 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.09 -0.14 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.65 -0.17 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.14 -0.12 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.63 -0.17 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.27 -0.01 39 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.79 -0.13 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.38 -0.13 31 0 425 0
29APR26 15.50 C 1.03 1.07 1.03 1.14 -0.06 35 32 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.84 -0.08 34 0 369 0
29APR26 16.50 C 0.00 0.00 0.00 0.63 -0.07 34 2 594 -2
29APR26 17.00 C 0.45 0.45 0.45 0.45 -0.07 34 2 776 +2
29APR26 17.50 C 0.00 0.00 0.00 0.32 -0.05 34 0 111 0
29APR26 18.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 163 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 -0.04 33 0 186 0
29APR26 19.00 C 0.12 0.12 0.12 0.10 -0.02 34 27 109 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.59 -0.17 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.20 -0.16 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.67 -0.11 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.20 -0.09 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.67 -0.15 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.23 -0.07 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.81 -0.07 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.27 -0.19 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.88 -0.18 30 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.63 -0.08 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.31 -0.07 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.03 -0.08 32 0 500 0
28MAY26 16.50 C 0.79 0.79 0.79 0.81 -0.08 33 5 623 +5
28MAY26 17.00 C 0.00 0.00 0.00 0.63 -0.07 33 0 66 0
28MAY26 17.50 C 0.49 0.49 0.49 0.47 -0.08 32 5 10 -5
28MAY26 18.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.26 -0.05 32 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.45 -0.07 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 -0.13 52 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.73 -0.03 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.25 -0.11 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 -0.10 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.26 -0.06 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.77 -0.08 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 -0.09 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 -0.04 35 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.42 -0.11 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.03 -0.11 33 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.68 -0.10 32 0 44 0
29JUN26 15.50 C 1.35 1.35 1.35 1.37 -0.10 32 30 35 +15
29JUN26 16.00 C 0.00 0.00 0.00 1.10 -0.11 32 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 -0.09 32 0 1,291 0
29JUN26 17.00 C 0.00 0.00 0.00 0.68 -0.08 32 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 -0.07 31 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.30 -0.05 31 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.45 -0.07 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.25 -0.02 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 -0.06 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.25 -0.11 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.70 -0.20 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 -0.10 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 -0.09 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 -0.13 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.09 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.10 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 -0.09 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.12 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 -0.11 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 -0.11 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 -0.10 33 0 1,218 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 -0.09 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 -0.09 32 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 -0.06 32 0 72 0
29SEP26 18.50 C 0.00 0.00 0.00 0.59 -0.07 32 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.49 -0.06 32 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 -0.05 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.45 -0.09 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.25 -0.05 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.73 -0.08 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 -0.11 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 -0.18 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 -0.08 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 -0.11 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 -0.12 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 -0.12 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 -0.14 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 -0.13 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 -0.11 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 -0.11 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.11 33 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.50 -0.09 33 0 18 0
30DEC26 17.00 C 1.36 1.36 1.35 1.31 -0.09 32 11 29 +11
30DEC26 17.50 C 0.00 0.00 0.00 1.15 -0.08 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 -0.07 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 -0.06 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 -0.06 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 -0.06 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.05 32 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.73 -0.11 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.25 -0.14 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.80 -0.16 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.44 -0.11 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.04 -0.15 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.68 -0.14 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.33 -0.14 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.02 -0.13 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.73 -0.12 33 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 2.47 -0.12 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.22 -0.11 33 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.00 -0.12 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 -0.10 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 -0.10 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.44 -0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 -0.08 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.16 -0.08 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.07 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 -0.07 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 -0.07 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
TOTAL CALL 842 17,826 +64
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 58 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 44 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 37 0 680 0
30MAR26 14.50 P 0.07 0.07 0.07 0.07 +0.01 36 5 401 +5
30MAR26 15.00 P 0.16 0.16 0.14 0.16 +0.03 37 57 694 +7
30MAR26 15.50 P 0.33 0.33 0.32 0.29 +0.02 36 7 440 +7
30MAR26 16.00 P 0.50 0.51 0.50 0.51 +0.05 36 2 522 +1
30MAR26 16.50 P 0.70 0.70 0.70 0.81 +0.08 37 2 255 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 +0.11 39 0 190 0
30MAR26 17.50 P 0.00 0.00 0.00 1.53 +0.05 32 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.07 +0.14 45 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.56 +0.16 51 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.15 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.97 +0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.97 +0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.97 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.97 +0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.09 +0.25 132 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.09 +0.26 140 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.07 +0.23 142 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.97 +0.14 0 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 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29APR26 12.50 P 0.02 0.02 0.02 0.02 0.00 36 10 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 49 0
29APR26 14.00 P 0.12 0.12 0.12 0.12 0.00 33 2 98 +2
29APR26 14.50 P 0.21 0.21 0.21 0.21 +0.01 33 5 347 +5
29APR26 15.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 618 0
29APR26 15.50 P 0.50 0.57 0.50 0.52 +0.04 33 9 120 +7
29APR26 16.00 P 0.00 0.00 0.00 0.75 +0.04 33 0 324 0
29APR26 16.50 P 0.00 0.00 0.00 1.04 +0.05 34 0 513 0
29APR26 17.00 P 1.24 1.24 1.24 1.36 +0.07 33 4 896 +4
29APR26 17.50 P 0.00 0.00 0.00 1.78 +0.11 36 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.20 +0.13 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.56 +0.05 33 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.00 +0.06 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.49 +0.08 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 +0.14 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.12 +0.26 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.97 +0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.97 +0.13 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.97 +0.13 0 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 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 0.00 32 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 80 0
28MAY26 14.50 P 0.33 0.33 0.33 0.33 +0.01 32 3 46 +3
28MAY26 15.00 P 0.00 0.00 0.00 0.49 +0.03 33 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.68 +0.05 32 0 49 0
28MAY26 16.00 P 0.00 0.00 0.00 0.89 +0.04 32 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.17 +0.05 32 0 560 0
28MAY26 17.00 P 0.00 0.00 0.00 1.51 +0.07 32 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.87 +0.06 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.20 0.00 31 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.60 +0.02 30 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.04 0.00 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.64 +0.14 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.03 +0.07 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.12 +0.22 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.07 +0.19 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.97 +0.11 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.12 +0.28 63 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 0.03 0.03 0.03 0.01 0.00 35 12 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 31 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 +0.01 31 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 +0.03 30 0 539 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 +0.03 30 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 +0.05 30 0 147 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.06 30 0 331 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 +0.06 29 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 +0.07 29 0 938 0
29JUN26 17.00 P 0.00 0.00 0.00 1.96 +0.06 29 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 +0.18 33 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.78 +0.13 30 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.21 +0.09 30 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 +0.18 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.59 +0.20 32 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.36 +0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.37 +0.22 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.40 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.28 +0.07 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.31 +0.13 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 12 0
29SEP26 13.00 P 0.41 0.41 0.41 0.43 +0.02 31 15 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 +0.03 31 0 139 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 +0.03 31 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 +0.04 31 0 192 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 +0.04 31 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 1.40 +0.06 31 0 43 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 +0.06 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 +0.07 30 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 +0.08 30 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.66 0.00 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 -0.02 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.42 +0.14 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.82 +0.15 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.18 +0.11 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.61 +0.06 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.48 +0.08 16 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.46 +0.10 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.47 +0.24 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.38 +0.12 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.03 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.03 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.03 31 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 +0.04 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 +0.05 31 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.05 31 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 +0.06 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 +0.07 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.08 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.52 +0.07 30 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.86 +0.09 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.21 +0.09 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 +0.08 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 +0.07 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.38 +0.08 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 +0.07 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.71 +0.17 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.60 +0.16 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 +0.16 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.38 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30MAR27 12.00 P 0.47 0.47 0.47 0.50 +0.02 32 10 12 +10
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 +0.03 31 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.36 +0.04 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.60 +0.04 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 +0.05 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.12 +0.05 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 +0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.73 +0.07 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.04 +0.06 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.39 +0.08 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.79 +0.13 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.19 +0.17 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.56 +0.13 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 +0.15 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.74 +0.08 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.72 +0.20 31 0 0 0
TOTAL PUT 143 23,079 +51
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$ 77.40
13MAR26 52.50 C 0.00 0.00 0.00 24.94 -1.67 222 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 22.43 -1.68 189 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 19.93 -1.68 166 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 17.44 -1.67 152 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 14.94 -1.67 130 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 12.46 -1.65 117 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 9.95 -1.66 91 0 0 0
13MAR26 70.00 C 7.00 7.00 7.00 7.41 -1.69 38 10 12 +10
13MAR26 72.50 C 4.50 4.81 4.50 4.93 -1.70 43 4 53 +2
13MAR26 75.00 C 3.24 3.24 2.19 2.69 -1.54 48 273 411 +11
13MAR26 77.50 C 2.50 2.50 0.75 1.01 -1.19 46 802 990 +127
13MAR26 80.00 C 0.84 1.00 0.19 0.27 -0.64 48 3,687 3,394 +1,567
13MAR26 82.50 C 0.21 0.21 0.06 0.04 -0.23 47 441 1,400 -34
13MAR26 85.00 C 0.05 0.05 0.05 0.01 -0.05 53 5 784 +5
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 260 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 465 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 161 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 106 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 22.43 -1.71 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 19.94 -1.70 64 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 17.44 -1.70 53 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 14.94 -1.70 39 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 12.46 -1.69 48 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 9.99 -1.68 44 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 7.60 -1.63 43 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 5.46 -1.57 45 0 18 0
20MAR26 75.00 C 3.07 3.07 3.07 3.58 -1.37 44 1 1 0
20MAR26 77.50 C 3.19 3.38 1.80 2.09 -1.01 43 264 247 +127
20MAR26 80.00 C 1.87 1.87 0.89 1.13 -0.66 44 1,034 569 +200
20MAR26 82.50 C 0.68 0.68 0.53 0.55 -0.39 44 1,722 1,455 +1,271
20MAR26 85.00 C 0.31 0.35 0.23 0.24 -0.23 44 260 231 -1
20MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.12 44 0 142 0
20MAR26 90.00 C 0.10 0.10 0.09 0.03 -0.05 43 14 61 +12
20MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 32.46 -1.70 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 31.46 -1.70 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 30.52 -1.65 97 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.53 -1.64 95 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.53 -1.64 91 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.54 -1.63 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.97 -1.70 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.53 -1.65 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.94 -1.74 0 0 7 0
30MAR26 60.00 C 18.27 18.27 17.30 17.60 -1.59 60 875 1,621 +875
30MAR26 62.50 C 0.00 0.00 0.00 15.03 -1.79 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.62 -1.65 45 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 10.31 -1.58 45 0 590 0
30MAR26 70.00 C 0.00 0.00 0.00 8.18 -1.58 46 0 138 0
30MAR26 72.50 C 5.90 5.90 5.90 6.25 -1.47 46 1 584 0
30MAR26 75.00 C 5.00 5.00 4.30 4.56 -1.18 45 13 1,849 0
30MAR26 77.50 C 3.30 3.43 2.80 3.19 -0.99 45 207 3,347 -18
30MAR26 80.00 C 3.03 3.03 1.87 2.14 -0.76 45 591 4,514 +81
30MAR26 82.50 C 1.51 1.57 1.20 1.41 -0.53 45 403 5,520 -48
30MAR26 85.00 C 1.30 1.30 0.75 0.89 -0.35 46 691 5,328 +39
30MAR26 87.50 C 0.65 0.65 0.48 0.53 -0.25 46 509 4,589 +112
30MAR26 90.00 C 0.40 0.41 0.33 0.30 -0.17 45 454 5,395 +115
30MAR26 92.50 C 0.34 0.34 0.22 0.16 -0.11 45 163 3,276 -98
30MAR26 95.00 C 0.20 0.20 0.19 0.09 -0.06 46 1,378 4,483 +1,273
30MAR26 97.50 C 0.13 0.13 0.13 0.05 -0.03 46 1 14,572 0
30MAR26 100.00 C 0.14 0.15 0.10 0.03 -0.01 47 356 13,110 +175
30MAR26 102.50 C 0.10 0.10 0.10 0.02 0.00 49 3 9,482 0
30MAR26 105.00 C 0.05 0.05 0.05 0.01 0.00 48 18 20,816 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,788 0
30MAR26 110.00 C 0.04 0.05 0.04 0.01 0.00 55 56 22,062 -6
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,367 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5,441 0
30MAR26 120.00 C 0.02 0.02 0.01 0.01 0.00 67 12 11,753 -10
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 9,011 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 111 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 115 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 118 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 120 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 122 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 124 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 125 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 127 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 129 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 130 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 137 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 140 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 145 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 151 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 153 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 156 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 158 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 161 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 163 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 166 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 168 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 170 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 172 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 174 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 177 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 179 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 181 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 183 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 187 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 190 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 32.46 -1.80 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 31.46 -1.70 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 30.52 -1.65 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 29.53 -1.64 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.53 -1.64 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.54 -1.74 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.06 -1.82 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.64 -1.81 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.20 -1.51 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.90 -1.61 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.61 -1.57 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.21 -1.39 40 0 26 0
29APR26 67.50 C 0.00 0.00 0.00 11.27 -1.61 42 0 11 0
29APR26 70.00 C 0.00 0.00 0.00 9.37 -1.42 42 0 14 0
29APR26 72.50 C 7.30 7.50 7.30 7.54 -1.32 41 4 78 0
29APR26 75.00 C 0.00 0.00 0.00 5.98 -1.19 40 0 632 0
29APR26 77.50 C 4.76 4.87 4.40 4.64 -0.99 40 291 1,348 +184
29APR26 80.00 C 3.77 3.77 3.20 3.53 -0.84 40 1,101 2,597 +662
29APR26 82.50 C 2.76 2.83 2.39 2.68 -0.68 40 177 3,276 +87
29APR26 85.00 C 2.14 2.14 1.79 2.02 -0.52 40 110 1,263 +21
29APR26 87.50 C 1.58 1.58 1.33 1.49 -0.42 40 196 1,478 +53
29APR26 90.00 C 1.17 1.21 0.98 1.07 -0.33 40 539 2,275 +265
29APR26 92.50 C 0.88 0.93 0.79 0.75 -0.25 40 243 1,198 +77
29APR26 95.00 C 0.68 0.72 0.61 0.52 -0.19 40 290 1,170 -5
29APR26 97.50 C 0.56 0.57 0.47 0.36 -0.13 40 167 2,902 -38
29APR26 100.00 C 0.45 0.48 0.42 0.24 -0.10 40 82 5,088 +1
29APR26 102.50 C 0.38 0.38 0.34 0.16 -0.07 40 292 7,011 +58
29APR26 105.00 C 0.32 0.32 0.29 0.11 -0.04 40 145 2,640 +35
29APR26 107.50 C 0.28 0.28 0.28 0.07 -0.03 40 37 2,192 +37
29APR26 110.00 C 0.27 0.28 0.24 0.05 -0.02 41 556 2,491 +138
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 1,214 0
29APR26 115.00 C 0.22 0.22 0.22 0.02 -0.01 41 23 1,865 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 541 0
29APR26 120.00 C 0.18 0.18 0.18 0.01 0.00 41 70 808 -50
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29APR26 127.50 C 0.15 0.15 0.15 0.01 0.00 47 100 278 +100
29APR26 130.00 C 0.14 0.14 0.14 0.01 0.00 48 100 414 +100
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 229 0
29APR26 135.00 C 0.13 0.13 0.13 0.01 0.00 51 100 693 +100
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,606 0
29APR26 140.00 C 0.10 0.12 0.10 0.01 0.00 54 135 2,841 +10
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,633 0
29APR26 145.00 C 0.11 0.11 0.11 0.01 0.00 57 100 3,510 0
29APR26 147.50 C 0.11 0.11 0.11 0.01 0.00 59 100 942 +100
29APR26 150.00 C 0.11 0.14 0.11 0.01 0.00 60 1,377 18,717 +1,377
28MAY26 45.00 C 0.00 0.00 0.00 32.82 -1.53 61 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.66 -1.70 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 30.83 -1.54 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 29.89 -1.49 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 28.89 -1.28 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.79 -1.49 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.43 -1.45 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.02 -1.43 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.68 -1.32 45 0 0 0
28MAY26 60.00 C 18.87 18.87 18.87 18.40 -1.29 44 80 80 +80
28MAY26 62.50 C 0.00 0.00 0.00 16.20 -1.25 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.89 -1.40 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.95 -1.37 39 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 10.47 -0.96 42 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 8.64 -1.06 40 0 61 0
28MAY26 75.00 C 7.33 7.33 7.32 7.15 -1.13 40 31 1,589 +31
28MAY26 77.50 C 5.85 6.06 5.50 5.84 -0.99 39 339 2,092 +288
28MAY26 80.00 C 4.75 5.00 4.46 4.75 -0.85 39 520 3,351 +204
28MAY26 82.50 C 3.90 3.98 3.55 3.83 -0.74 39 198 4,314 +30
28MAY26 85.00 C 3.20 3.20 2.80 3.08 -0.60 40 303 4,281 +295
28MAY26 87.50 C 0.00 0.00 0.00 2.48 -0.49 40 0 1,808 0
28MAY26 90.00 C 2.01 2.01 1.93 1.94 -0.42 40 14 1,465 -8
28MAY26 92.50 C 0.00 0.00 0.00 1.50 -0.35 40 0 941 0
28MAY26 95.00 C 1.35 1.35 1.24 1.16 -0.27 40 42 1,064 +42
28MAY26 97.50 C 1.10 1.13 0.96 0.88 -0.22 40 157 1,595 -10
28MAY26 100.00 C 0.91 0.94 0.81 0.67 -0.17 40 69 2,203 0
28MAY26 102.50 C 0.77 0.79 0.77 0.50 -0.14 40 32 1,321 +32
28MAY26 105.00 C 0.59 0.66 0.59 0.38 -0.10 40 36 1,177 +10
28MAY26 107.50 C 0.00 0.00 0.00 0.28 -0.08 40 0 766 0
28MAY26 110.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 2,100 0
28MAY26 112.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 292 0
28MAY26 115.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 344 0
28MAY26 120.00 C 0.32 0.32 0.32 0.06 -0.02 40 200 1,020 +200
28MAY26 122.50 C 0.30 0.30 0.30 0.05 -0.01 40 1 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 314 0
28MAY26 127.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 247 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28MAY26 150.00 C 0.13 0.13 0.13 0.01 0.00 47 5 202 +5
29JUN26 45.00 C 0.00 0.00 0.00 32.89 -1.46 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.95 -1.41 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.98 -1.39 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.05 -1.33 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.11 -1.25 50 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 28.18 -1.26 50 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.79 -1.30 47 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.47 -1.30 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.32 -1.17 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.03 -1.36 44 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 16.93 -1.21 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 14.92 -1.19 42 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 12.88 -1.29 40 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 11.20 -1.19 40 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 9.74 -1.02 40 0 111 0
29JUN26 75.00 C 0.00 0.00 0.00 8.32 -1.00 40 0 4,788 0
29JUN26 77.50 C 7.23 7.23 7.04 7.08 -0.94 40 104 1,774 +32
29JUN26 80.00 C 6.10 6.20 5.60 5.94 -0.81 40 195 13,709 +81
29JUN26 82.50 C 5.11 5.11 4.69 5.01 -0.75 40 36 4,135 +30
29JUN26 85.00 C 4.66 4.66 4.20 4.21 -0.65 40 66 4,847 -24
29JUN26 87.50 C 4.18 4.18 3.67 3.54 -0.57 40 2 1,843 -1
29JUN26 90.00 C 3.06 3.06 2.73 2.96 -0.46 40 191 2,244 +75
29JUN26 92.50 C 0.00 0.00 0.00 2.43 -0.39 40 600 1,367 +600
29JUN26 95.00 C 2.13 2.16 1.90 1.99 -0.32 40 604 4,001 +554
29JUN26 97.50 C 1.89 1.89 1.75 1.62 -0.27 40 547 3,089 -288
29JUN26 100.00 C 1.52 1.55 1.42 1.31 -0.23 40 60 9,841 0
29JUN26 102.50 C 1.33 1.33 1.27 1.06 -0.19 40 74 3,501 +7
29JUN26 105.00 C 1.25 1.25 1.06 0.85 -0.15 40 39 14,002 -34
29JUN26 107.50 C 1.01 1.01 0.99 0.68 -0.13 40 37 2,443 0
29JUN26 110.00 C 0.88 0.89 0.79 0.54 -0.11 40 66 10,027 +15
29JUN26 112.50 C 0.74 0.75 0.74 0.43 -0.09 40 49 1,040 -49
29JUN26 115.00 C 0.67 0.68 0.66 0.34 -0.07 40 136 12,241 +20
29JUN26 117.50 C 0.00 0.00 0.00 0.27 -0.06 40 0 3,640 0
29JUN26 120.00 C 0.52 0.52 0.52 0.21 -0.05 40 40 6,418 +10
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 3,122 0
29JUN26 125.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 1,428 0
29JUN26 130.00 C 0.50 0.50 0.44 0.08 -0.02 40 110 14,647 +110
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 2,587 0
29JUN26 137.50 C 0.32 0.32 0.32 0.04 -0.01 40 5 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 744 0
29JUN26 150.00 C 0.26 0.26 0.26 0.01 0.00 40 6 2,907 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 404 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 457 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 190.00 C 0.12 0.12 0.12 0.01 0.00 52 30 437 +30
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,385 0
29SEP26 45.00 C 0.00 0.00 0.00 33.68 -1.32 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.78 -1.29 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.84 -1.31 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.93 -1.30 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.03 -1.29 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.15 -1.31 47 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.94 -1.28 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.81 -1.27 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.74 -1.25 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.78 -1.58 43 0 63 0
29SEP26 62.50 C 0.00 0.00 0.00 18.87 -1.54 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 17.03 -1.18 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.34 -1.11 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 13.76 -1.16 41 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 12.26 -1.21 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 10.97 -1.00 40 0 193 0
29SEP26 77.50 C 9.83 9.84 9.75 9.85 -0.97 41 158 225 +158
29SEP26 80.00 C 8.75 8.78 8.30 8.78 -0.85 41 9 4,126 0
29SEP26 82.50 C 0.00 0.00 0.00 7.82 -0.84 41 8 1,260 -8
29SEP26 85.00 C 0.00 0.00 0.00 6.96 -0.70 41 0 2,925 0
29SEP26 87.50 C 6.16 6.16 6.14 6.20 -0.62 41 140 2,488 0
29SEP26 90.00 C 5.35 5.50 5.34 5.50 -0.59 41 146 3,101 0
29SEP26 92.50 C 4.91 4.91 4.91 4.86 -0.55 41 95 525 +10
29SEP26 95.00 C 0.00 0.00 0.00 4.27 -0.50 41 0 4,323 0
29SEP26 97.50 C 3.93 4.19 3.93 3.75 -0.44 41 200 1,981 +30
29SEP26 100.00 C 3.49 3.58 3.35 3.29 -0.40 41 547 6,782 +246
29SEP26 102.50 C 3.01 3.23 3.01 2.88 -0.35 41 368 2,969 +261
29SEP26 105.00 C 2.85 2.85 2.85 2.52 -0.31 41 57 1,969 0
29SEP26 107.50 C 0.00 0.00 0.00 2.20 -0.28 41 0 1,496 0
29SEP26 110.00 C 2.53 2.53 2.11 1.92 -0.25 41 204 5,926 -96
29SEP26 112.50 C 1.91 2.11 1.91 1.67 -0.22 41 51 481 -51
29SEP26 115.00 C 1.93 1.93 1.93 1.45 -0.20 41 29 1,549 0
29SEP26 117.50 C 0.00 0.00 0.00 1.26 -0.18 41 0 820 0
29SEP26 120.00 C 1.55 1.60 1.55 1.10 -0.15 41 163 1,951 -63
29SEP26 122.50 C 1.37 1.37 1.37 0.95 -0.14 41 6 935 0
29SEP26 125.00 C 1.30 1.30 1.30 0.83 -0.12 41 3 1,229 +3
29SEP26 127.50 C 1.17 1.17 1.17 0.72 -0.10 41 6 384 +6
29SEP26 130.00 C 0.00 0.00 0.00 0.62 -0.09 41 0 2,541 0
29SEP26 132.50 C 0.00 0.00 0.00 0.54 -0.08 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.47 -0.07 41 0 272 0
29SEP26 137.50 C 0.89 0.89 0.89 0.41 -0.06 41 6 139 +6
29SEP26 140.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.30 -0.05 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 253 0
29SEP26 147.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 151 0
29SEP26 150.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 560 0
29SEP26 152.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 34.63 -1.26 50 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 33.85 -1.20 50 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 32.84 -1.30 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.98 -1.29 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.24 -1.19 48 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 30.29 -1.27 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.22 -1.27 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.21 -1.25 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.27 -1.55 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.42 -1.27 44 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 20.64 -1.15 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 18.92 -1.16 42 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 17.34 -1.09 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.85 -1.25 41 0 15,319 0
30DEC26 72.50 C 0.00 0.00 0.00 14.44 -1.11 41 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 13.17 -0.94 41 0 28 0
30DEC26 77.50 C 12.19 12.19 12.19 11.95 -1.01 40 30 69 +27
30DEC26 80.00 C 11.26 11.26 10.63 11.04 -0.81 41 7 1,565 +4
30DEC26 82.50 C 0.00 0.00 0.00 10.07 -0.83 41 0 2,196 0
30DEC26 85.00 C 9.15 9.15 9.13 9.19 -0.75 41 4 4,650 -4
30DEC26 87.50 C 8.24 8.24 8.24 8.41 -0.68 41 15 1,253 -15
30DEC26 90.00 C 7.40 7.40 7.40 7.67 -0.63 41 1 2,646 0
30DEC26 92.50 C 0.00 0.00 0.00 6.96 -0.62 41 0 312 0
30DEC26 95.00 C 6.47 6.47 6.47 6.30 -0.58 41 1 1,283 +1
30DEC26 97.50 C 0.00 0.00 0.00 5.71 -0.53 41 0 1,054 0
30DEC26 100.00 C 5.39 5.47 5.32 5.17 -0.48 41 90 4,132 +80
30DEC26 102.50 C 0.00 0.00 0.00 4.67 -0.45 41 0 775 0
30DEC26 105.00 C 4.53 4.53 4.53 4.23 -0.41 41 10 1,017 0
30DEC26 107.50 C 4.05 4.05 4.05 3.82 -0.38 41 14 301 0
30DEC26 110.00 C 3.84 3.84 3.65 3.45 -0.34 41 13 759 +11
30DEC26 112.50 C 3.58 3.58 3.58 3.11 -0.32 41 9 104 0
30DEC26 115.00 C 0.00 0.00 0.00 2.81 -0.29 41 0 283 0
30DEC26 117.50 C 2.80 3.10 2.80 2.54 -0.26 41 172 489 +172
30DEC26 120.00 C 2.68 2.87 2.68 2.29 -0.24 41 608 996 +448
30DEC26 122.50 C 2.50 2.70 2.50 2.06 -0.22 41 219 620 +202
30DEC26 125.00 C 2.29 2.52 2.29 1.86 -0.20 41 324 893 +276
30DEC26 127.50 C 2.22 2.35 2.20 1.68 -0.18 41 329 846 +300
30DEC26 130.00 C 2.10 2.21 2.10 1.51 -0.17 41 310 805 +194
30DEC26 132.50 C 1.91 2.09 1.91 1.36 -0.15 41 410 864 +400
30DEC26 135.00 C 1.76 1.96 1.76 1.23 -0.13 41 13 331 +7
30DEC26 137.50 C 1.71 1.85 1.71 1.11 -0.12 41 17 382 +17
30DEC26 140.00 C 1.61 1.75 1.61 1.00 -0.11 41 20 229 +13
30DEC26 142.50 C 1.61 1.65 1.61 0.90 -0.10 41 7 278 +7
30DEC26 145.00 C 1.44 1.57 1.44 0.81 -0.09 41 5 138 -2
30DEC26 147.50 C 1.47 1.49 1.47 0.73 -0.08 41 3 70 0
30DEC26 150.00 C 1.36 1.36 1.36 0.66 -0.08 41 260 917 +244
30DEC26 152.50 C 1.33 1.33 1.33 0.59 -0.07 41 4 587 +4
30DEC26 155.00 C 1.12 1.22 1.12 0.54 -0.06 41 403 696 +335
30DEC26 157.50 C 1.22 1.22 1.22 0.48 -0.06 41 4 278 0
30DEC26 160.00 C 0.00 0.00 0.00 0.44 -0.05 41 0 467 0
30MAR27 52.50 C 0.00 0.00 0.00 29.31 -1.24 45 0 0 0
30MAR27 55.00 C 27.00 27.00 27.00 27.40 -1.21 45 2 2 +2
30MAR27 57.50 C 0.00 0.00 0.00 25.44 -1.29 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.78 -1.16 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 22.07 -1.12 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.45 -1.42 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.92 -1.09 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.83 -1.83 39 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 15.55 -1.60 39 0 20 0
30MAR27 75.00 C 16.33 16.33 15.20 14.37 -1.51 39 320 322 +320
30MAR27 77.50 C 0.00 0.00 0.00 13.29 -1.39 39 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 12.86 -0.93 41 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 11.89 -0.85 41 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 11.02 -0.77 41 0 96 0
30MAR27 87.50 C 0.00 0.00 0.00 10.20 -0.72 41 0 0 0
30MAR27 90.00 C 9.50 9.50 9.03 9.46 -0.65 41 11 119 +10
30MAR27 92.50 C 8.76 8.76 8.76 8.72 -0.65 41 4 57 0
30MAR27 95.00 C 0.00 0.00 0.00 8.04 -0.61 41 0 164 0
30MAR27 97.50 C 0.00 0.00 0.00 7.40 -0.58 41 0 103 0
30MAR27 100.00 C 6.88 6.96 6.72 6.81 -0.54 41 4 148 0
30MAR27 102.50 C 6.45 6.50 6.45 6.27 -0.51 41 7 252 0
TOTAL CALL 31,453 685,904 +15,021
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 110 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 513 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 321 0
13MAR26 70.00 P 0.05 0.05 0.05 0.01 0.00 58 5 515 0
13MAR26 72.50 P 0.09 0.12 0.08 0.04 +0.02 49 142 962 +57
13MAR26 75.00 P 0.22 0.46 0.22 0.28 +0.13 48 953 1,865 +181
13MAR26 77.50 P 0.50 1.52 0.50 1.16 +0.51 48 787 874 -10
13MAR26 80.00 P 1.50 3.17 1.50 2.90 +1.11 50 108 242 +37
13MAR26 82.50 P 4.77 5.14 4.77 5.23 +1.55 62 17 259 -17
13MAR26 85.00 P 8.19 8.19 8.19 7.64 +1.60 67 10 36 0
13MAR26 87.50 P 0.00 0.00 0.00 10.17 +1.73 92 0 0 -15
13MAR26 90.00 P 0.00 0.00 0.00 12.60 +1.62 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 15.11 +1.64 99 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 17.60 +1.63 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 20.12 +1.66 132 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 22.60 +1.64 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 25.10 +1.64 0 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 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 53 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20MAR26 67.50 P 0.10 0.11 0.10 0.05 +0.03 45 12 102 +12
20MAR26 70.00 P 0.20 0.28 0.20 0.17 +0.08 44 72 179 +51
20MAR26 72.50 P 0.46 0.60 0.46 0.48 +0.21 44 36 185 +28
20MAR26 75.00 P 0.90 1.30 0.90 1.13 +0.42 44 182 491 +131
20MAR26 77.50 P 1.81 2.38 1.81 2.17 +0.70 44 122 188 -27
20MAR26 80.00 P 3.26 3.95 3.26 3.71 +1.04 44 20 28 -5
20MAR26 82.50 P 4.62 5.65 4.62 5.68 +1.32 46 12 170 +12
20MAR26 85.00 P 0.00 0.00 0.00 7.79 +1.42 43 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 10.17 +1.61 45 0 4 0
20MAR26 90.00 P 0.00 0.00 0.00 12.61 +1.63 44 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 15.19 +1.72 63 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 17.69 +1.31 71 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 20.31 +1.41 88 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 22.81 +1.41 96 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 25.31 - 103 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 546 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 197 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 899 0
30MAR26 60.00 P 0.12 0.12 0.12 0.02 +0.01 47 50 1,712 0
30MAR26 62.50 P 0.18 0.18 0.18 0.05 +0.02 45 64 739 -52
30MAR26 65.00 P 0.27 0.30 0.26 0.14 +0.06 45 136 1,334 +114
30MAR26 67.50 P 0.30 0.50 0.30 0.33 +0.12 45 131 2,582 -5
30MAR26 70.00 P 0.65 0.86 0.65 0.68 +0.23 45 426 5,810 +67
30MAR26 72.50 P 0.97 1.41 0.94 1.26 +0.38 46 386 4,821 -223
30MAR26 75.00 P 2.00 2.30 1.97 2.09 +0.53 45 586 12,184 +26
30MAR26 77.50 P 3.00 3.47 3.00 3.22 +0.70 45 174 6,102 -62
30MAR26 80.00 P 3.50 5.00 3.50 4.67 +0.96 45 116 11,370 -10
30MAR26 82.50 P 6.57 6.57 6.57 6.45 +1.18 46 2 6,306 -2
30MAR26 85.00 P 6.94 8.70 6.66 8.44 +1.38 46 462 22,529 -1
30MAR26 87.50 P 0.00 0.00 0.00 10.63 +1.50 48 0 4,456 0
30MAR26 90.00 P 12.70 12.70 12.70 13.15 +1.87 56 1 25,240 0
30MAR26 92.50 P 0.00 0.00 0.00 15.31 +1.73 51 0 4,899 0
30MAR26 95.00 P 18.47 18.47 18.10 18.16 +1.78 69 814 19,498 -782
30MAR26 97.50 P 0.00 0.00 0.00 20.31 +1.41 63 0 9,132 0
30MAR26 100.00 P 22.76 22.76 22.64 22.81 +1.28 68 60 21,224 +60
30MAR26 102.50 P 0.00 0.00 0.00 25.31 +1.65 73 0 3,329 0
30MAR26 105.00 P 0.00 0.00 0.00 27.70 +1.80 71 0 11,891 -4,566
30MAR26 107.50 P 0.00 0.00 0.00 30.21 +1.57 76 0 937 0
30MAR26 110.00 P 0.00 0.00 0.00 32.71 +1.81 80 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 35.21 +1.57 84 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.60 +1.60 0 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 40.21 +1.57 93 0 1,113 0
30MAR26 120.00 P 41.64 41.64 41.64 42.60 +0.96 0 4 788 0
30MAR26 122.50 P 0.00 0.00 0.00 45.10 +1.46 0 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 47.71 +1.57 104 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 50.10 +1.47 0 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 52.62 +1.04 98 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 55.10 +1.46 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.60 +1.46 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 60.10 +1.46 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.60 +1.46 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 65.10 +1.46 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 67.71 +1.57 130 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 70.21 +1.57 133 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 72.60 +1.46 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 75.21 +1.57 139 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 77.60 +1.46 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 80.10 +1.46 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 82.71 +1.57 147 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 85.10 +1.46 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 87.71 +1.57 152 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 90.10 +1.46 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 92.60 +1.46 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 95.10 +1.46 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 97.60 +1.46 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 100.10 +1.46 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 102.60 +1.46 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 105.10 +1.46 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 107.60 +1.46 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 110.10 +1.38 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 112.60 +1.46 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 115.10 +1.51 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 117.60 +1.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 120.10 +1.47 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 122.60 +1.46 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 127.60 +1.46 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 132.60 +1.46 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 137.60 +1.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 142.71 +1.57 200 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 147.71 +1.57 204 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 152.70 +1.57 206 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 157.60 +1.38 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 162.71 +1.58 214 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 167.60 +1.52 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 172.60 +1.38 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 177.60 +1.38 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 182.60 +1.41 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 187.60 +1.41 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 192.60 +1.41 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 197.60 +1.53 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 202.60 +1.52 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 207.60 +1.38 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 212.70 +1.57 244 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 217.60 +1.38 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 222.70 +1.69 249 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 232.60 +1.41 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 242.60 +1.39 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR26 47.00 P 0.05 0.05 0.05 0.01 0.00 50 8 8 +8
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 18 0
29APR26 55.00 P 0.23 0.23 0.22 0.04 +0.02 41 101 323 +92
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 227 0
29APR26 60.00 P 0.37 0.41 0.37 0.17 +0.05 40 60 640 +60
29APR26 62.50 P 0.60 0.60 0.60 0.33 +0.10 40 20 852 -20
29APR26 65.00 P 0.79 0.85 0.77 0.60 +0.16 40 172 819 +162
29APR26 67.50 P 1.11 1.25 1.11 1.02 +0.26 40 232 1,333 +146
29APR26 70.00 P 1.70 1.78 1.68 1.61 +0.38 41 64 2,555 +32
29APR26 72.50 P 1.95 2.53 1.95 2.38 +0.50 41 98 2,230 +3
29APR26 75.00 P 2.98 3.51 2.98 3.31 +0.59 40 994 5,152 +780
29APR26 77.50 P 4.35 4.72 4.34 4.50 +0.70 40 126 2,056 -29
29APR26 80.00 P 5.77 6.25 5.77 5.93 +0.93 40 650 12,843 -320
29APR26 82.50 P 7.30 7.30 7.30 7.57 +1.12 40 1 2,891 0
29APR26 85.00 P 9.56 9.56 9.56 9.41 +1.23 41 1 3,100 0
29APR26 87.50 P 0.00 0.00 0.00 11.42 +1.36 41 0 3,765 0
29APR26 90.00 P 13.80 13.80 13.80 13.58 +1.48 42 10 3,994 +10
29APR26 92.50 P 0.00 0.00 0.00 15.82 +1.56 43 0 3,640 0
29APR26 95.00 P 0.00 0.00 0.00 18.16 +1.59 45 0 6,643 0
29APR26 97.50 P 0.00 0.00 0.00 20.48 +1.55 45 0 4,018 0
29APR26 100.00 P 23.00 23.00 23.00 22.82 +1.29 45 1 734 0
29APR26 102.50 P 0.00 0.00 0.00 25.35 +1.65 49 0 209 0
29APR26 105.00 P 0.00 0.00 0.00 27.82 +1.69 52 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 30.26 +1.62 53 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 32.77 +1.70 56 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 35.27 +1.40 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.60 +1.24 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 40.21 +1.57 62 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 42.60 +0.96 0 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 45.27 +1.63 70 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.71 +1.57 69 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.27 +1.64 75 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.82 +1.24 79 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.32 +1.68 81 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.60 +1.46 0 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 60.28 +1.64 84 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.60 +1.46 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 65.10 +1.46 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 67.80 +1.66 91 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 70.28 +1.64 92 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 72.82 +1.68 96 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 15 0
28MAY26 55.00 P 0.42 0.42 0.42 0.14 +0.04 40 20 60 +20
28MAY26 57.50 P 0.56 0.57 0.56 0.26 +0.07 40 60 173 -1
28MAY26 60.00 P 0.78 0.79 0.78 0.46 +0.11 40 36 810 +6
28MAY26 62.50 P 1.06 1.06 1.00 0.76 +0.18 40 166 989 +72
28MAY26 65.00 P 1.40 1.48 1.38 1.18 +0.26 40 128 1,396 -98
28MAY26 67.50 P 1.73 2.00 1.73 1.74 +0.35 40 31 1,282 -30
28MAY26 70.00 P 2.67 2.67 2.51 2.46 +0.44 40 28 1,844 +5
28MAY26 72.50 P 3.40 3.47 3.40 3.35 +0.55 40 34 2,808 0
28MAY26 75.00 P 4.20 4.35 4.14 4.36 +0.63 40 36 2,482 -18
28MAY26 77.50 P 5.26 5.26 5.26 5.54 +0.75 39 30 4,263 0
28MAY26 80.00 P 6.93 7.00 6.63 6.96 +0.94 39 138 5,989 0
28MAY26 82.50 P 8.25 8.55 8.23 8.55 +1.04 40 231 2,070 +138
28MAY26 85.00 P 0.00 0.00 0.00 10.30 +1.15 40 0 3,011 0
28MAY26 87.50 P 0.00 0.00 0.00 12.12 +1.24 39 0 1,777 0
28MAY26 90.00 P 13.90 13.90 13.90 14.28 +1.87 41 4 1,115 0
28MAY26 92.50 P 0.00 0.00 0.00 16.32 +1.52 41 0 979 0
28MAY26 95.00 P 0.00 0.00 0.00 18.57 +1.24 42 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 20.82 +1.18 42 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 23.13 +1.22 43 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 25.47 +1.24 43 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 27.86 +1.27 44 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 30.27 +1.29 44 14 14 0
28MAY26 110.00 P 0.00 0.00 0.00 32.77 +1.49 46 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 35.27 +1.40 49 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 37.73 +1.35 50 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 40.23 +1.34 52 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 42.69 +1.05 53 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 45.27 +1.39 57 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 47.71 +1.33 58 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 50.27 +1.38 61 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 52.82 +1.24 65 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 55.32 +1.43 67 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 57.73 +1.34 66 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 60.28 +1.39 69 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 62.73 +1.34 69 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 65.21 +1.32 70 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 67.80 +1.41 75 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 70.28 +1.39 76 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 72.82 +1.43 79 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 122 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.06 40 0 71 0
29JUN26 55.00 P 0.69 0.69 0.69 0.36 +0.09 40 20 195 +20
29JUN26 57.50 P 0.94 0.94 0.92 0.59 +0.14 40 53 300 -21
29JUN26 60.00 P 1.21 1.22 1.21 0.90 +0.20 40 24 1,334 +24
29JUN26 62.50 P 1.63 1.63 1.63 1.32 +0.26 40 10 698 0
29JUN26 65.00 P 2.09 2.15 2.09 1.86 +0.34 40 5 1,884 +3
29JUN26 67.50 P 2.60 2.60 2.60 2.54 +0.42 40 1 7,434 0
29JUN26 70.00 P 3.43 3.43 3.38 3.38 +0.54 41 60 4,555 +20
29JUN26 72.50 P 4.35 4.35 4.26 4.30 +0.59 40 82 3,052 -80
29JUN26 75.00 P 5.53 5.53 5.28 5.35 +0.65 40 1,149 18,183 +1,148
29JUN26 77.50 P 6.35 6.63 6.35 6.57 +0.70 40 85 5,360 +50
29JUN26 80.00 P 7.90 8.12 7.90 7.97 +0.88 40 5 22,668 0
29JUN26 82.50 P 9.35 9.60 9.35 9.53 +1.01 40 2 5,279 0
29JUN26 85.00 P 11.15 11.15 11.15 11.25 +1.12 40 20 5,491 +20
29JUN26 87.50 P 13.35 13.35 13.35 13.07 +1.18 40 1 2,457 -1
29JUN26 90.00 P 0.00 0.00 0.00 15.01 +0.98 40 0 8,438 0
29JUN26 92.50 P 0.00 0.00 0.00 17.10 +1.19 41 0 4,165 0
29JUN26 95.00 P 19.45 19.45 19.45 19.11 +1.00 41 2 15,682 0
29JUN26 97.50 P 20.95 20.95 20.95 21.34 +1.14 42 5 7,358 +5
29JUN26 100.00 P 23.52 23.52 23.52 23.48 +0.96 41 10 15,236 -10
29JUN26 102.50 P 0.00 0.00 0.00 25.82 +1.18 42 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 28.05 +0.87 41 0 18,669 0
29JUN26 107.50 P 0.00 0.00 0.00 30.47 +1.35 42 14 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 32.79 +1.11 41 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 35.27 +1.27 43 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 37.73 +1.31 44 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 40.23 +1.34 46 0 301 -1
29JUN26 120.00 P 0.00 0.00 0.00 43.14 +1.50 55 0 5,635 0
29JUN26 122.50 P 0.00 0.00 0.00 45.27 +1.39 50 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 47.73 +1.35 51 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 50.27 +1.38 54 0 1,025 0
29JUN26 130.00 P 52.55 52.55 52.30 52.82 +1.24 57 4 441 0
29JUN26 132.50 P 0.00 0.00 0.00 55.32 +1.43 58 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 57.73 +1.34 58 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 60.28 +1.39 61 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 62.73 +1.34 61 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 65.23 +1.34 62 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.80 +1.41 66 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 70.28 +1.39 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.82 +1.43 69 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 75.23 +1.35 68 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 77.73 +1.36 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.23 +1.36 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.73 +1.36 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.23 +1.36 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.73 +1.34 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.23 +1.36 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.73 +1.34 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.23 +1.36 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.73 +1.36 79 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.23 +1.36 80 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.73 +1.36 81 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.23 +1.34 83 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.60 +1.22 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.10 +1.22 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.73 +1.35 86 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.23 +1.36 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.73 +1.36 88 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.10 +1.22 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.73 +1.36 90 0 0 0
29SEP26 45.00 P 0.61 0.61 0.61 0.24 +0.05 41 1 110 +1
29SEP26 46.00 P 0.00 0.00 0.00 0.29 +0.06 41 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.35 +0.07 41 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.42 +0.08 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.50 +0.10 41 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 0.58 +0.10 41 0 820 0
29SEP26 52.50 P 0.00 0.00 0.00 0.86 +0.15 41 0 294 0
29SEP26 55.00 P 1.53 1.58 1.53 1.21 +0.20 41 3 459 0
29SEP26 57.50 P 0.00 0.00 0.00 1.64 +0.23 41 0 473 0
29SEP26 60.00 P 2.35 2.35 2.35 2.19 +0.29 41 1 1,307 0
29SEP26 62.50 P 0.00 0.00 0.00 2.85 +0.39 41 0 727 0
29SEP26 65.00 P 3.76 3.76 3.76 3.60 +0.43 41 1 1,719 +1
29SEP26 67.50 P 4.55 4.57 4.42 4.45 +0.47 41 24 375 +24
29SEP26 70.00 P 5.20 5.35 5.20 5.37 +0.53 41 4 8,141 +4
29SEP26 72.50 P 0.00 0.00 0.00 6.39 +0.61 40 0 1,184 0
29SEP26 75.00 P 7.45 7.45 7.45 7.53 +0.67 40 1 3,188 0
29SEP26 77.50 P 8.92 8.92 8.92 8.82 +0.77 40 2 3,764 0
29SEP26 80.00 P 10.02 10.38 10.02 10.22 +0.87 40 8 8,403 +8
29SEP26 82.50 P 0.00 0.00 0.00 11.75 +0.96 40 0 3,647 0
29SEP26 85.00 P 0.00 0.00 0.00 13.40 +1.06 40 0 6,663 0
29SEP26 87.50 P 0.00 0.00 0.00 15.18 +1.16 41 0 1,724 0
29SEP26 90.00 P 0.00 0.00 0.00 17.01 +1.06 41 0 4,399 0
29SEP26 92.50 P 0.00 0.00 0.00 18.93 +1.12 41 0 2,887 0
29SEP26 95.00 P 0.00 0.00 0.00 20.91 +1.26 41 0 6,423 0
29SEP26 97.50 P 0.00 0.00 0.00 22.93 +1.39 42 0 2,596 0
29SEP26 100.00 P 25.50 25.50 25.50 24.94 +1.19 41 1 6,702 -1
29SEP26 102.50 P 27.32 27.32 27.32 27.13 +1.46 42 4 3,858 -4
29SEP26 105.00 P 29.51 29.51 29.51 29.27 +1.15 42 1 2,873 0
29SEP26 107.50 P 0.00 0.00 0.00 31.50 +1.17 42 0 783 0
29SEP26 110.00 P 33.70 33.70 33.70 33.84 +1.67 43 4 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 36.00 +1.21 42 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 38.28 +1.23 42 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 40.59 +1.22 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 43.14 +1.46 44 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 45.30 +1.26 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 47.78 +1.40 42 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 50.27 +1.36 43 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 52.82 +1.24 45 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 55.32 +1.43 47 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 57.73 +1.34 46 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 60.28 +1.39 49 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 62.73 +1.34 49 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 65.23 +1.34 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.80 +1.41 53 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 70.28 +1.39 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.82 +1.43 55 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.23 +1.34 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.73 +1.34 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.23 +1.34 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.73 +1.34 58 0 0 0
30DEC26 45.00 P 1.05 1.05 1.05 0.60 +0.09 41 2 15,362 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.69 +0.10 41 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.81 +0.13 41 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.93 +0.14 41 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 1.05 +0.14 41 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 1.18 +0.15 41 0 209 0
30DEC26 52.50 P 0.00 0.00 0.00 1.60 +0.20 41 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 2.11 +0.28 41 0 277 0
30DEC26 57.50 P 0.00 0.00 0.00 2.67 +0.29 41 0 147 0
30DEC26 60.00 P 3.60 3.60 3.54 3.38 +0.38 41 15 1,212 +5
30DEC26 62.50 P 0.00 0.00 0.00 4.14 +0.42 41 0 886 0
30DEC26 65.00 P 0.00 0.00 0.00 5.04 +0.49 41 0 660 0
30DEC26 67.50 P 0.00 0.00 0.00 5.94 +0.50 41 0 473 0
30DEC26 70.00 P 6.90 7.00 6.90 6.91 +0.51 41 150 15,509 +150
30DEC26 72.50 P 0.00 0.00 0.00 7.99 +0.65 40 0 1,501 0
30DEC26 75.00 P 9.26 9.26 9.17 9.17 +0.67 40 31 1,433 +31
30DEC26 77.50 P 10.35 10.57 10.35 10.49 +0.80 40 38 1,286 +30
30DEC26 80.00 P 11.92 11.92 11.92 11.91 +0.84 40 30 9,827 +30
30DEC26 82.50 P 0.00 0.00 0.00 13.42 +0.93 40 0 2,229 0
30DEC26 85.00 P 14.51 14.51 14.51 15.04 +1.02 40 4 6,987 +4
30DEC26 87.50 P 16.42 16.42 16.31 16.78 +1.13 40 150 873 +150
30DEC26 90.00 P 0.00 0.00 0.00 18.41 +0.84 40 0 3,640 0
30DEC26 92.50 P 0.00 0.00 0.00 20.41 +1.04 41 0 670 0
30DEC26 95.00 P 21.69 21.69 21.69 22.70 +1.46 43 75 2,668 -75
30DEC26 97.50 P 0.00 0.00 0.00 24.29 +1.14 41 0 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 26.27 +0.72 41 0 4,413 0
30DEC26 102.50 P 0.00 0.00 0.00 28.33 +1.20 42 0 283 0
30DEC26 105.00 P 30.60 30.60 30.60 30.43 +1.25 42 1 479 0
30DEC26 107.50 P 0.00 0.00 0.00 32.54 +1.26 42 0 132 0
30DEC26 110.00 P 34.52 34.52 34.52 34.69 +1.11 42 4 893 +4
30DEC26 112.50 P 0.00 0.00 0.00 36.89 +1.21 42 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 39.10 +1.18 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 41.35 +1.20 42 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 43.60 +1.20 42 0 226 0
30DEC26 122.50 P 45.80 45.80 45.80 45.91 +1.22 42 2 3 +2
30DEC26 125.00 P 0.00 0.00 0.00 48.24 +1.26 42 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 50.56 +1.26 41 0 5 0
30DEC26 130.00 P 51.90 52.90 51.90 52.93 +1.32 41 8 140 +8
30DEC26 132.50 P 55.40 55.40 55.40 55.36 +1.30 42 2 3 +2
30DEC26 135.00 P 0.00 0.00 0.00 57.73 +1.27 41 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 60.28 +1.37 43 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 62.73 +1.34 43 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 65.23 +1.34 44 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 67.80 +1.41 46 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 70.28 +1.39 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.82 +1.43 48 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 75.23 +1.34 48 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 77.73 +1.34 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.23 +1.34 50 0 0 0
30DEC26 160.00 P 82.42 83.00 82.42 82.79 +1.24 52 7 128 +7
30MAR27 52.50 P 2.69 2.69 2.69 2.31 +0.28 41 1 129 +1
30MAR27 55.00 P 0.00 0.00 0.00 2.88 +0.28 41 0 112 0
30MAR27 57.50 P 3.82 3.82 3.82 3.60 +0.37 41 13 260 +13
30MAR27 60.00 P 0.00 0.00 0.00 4.34 +0.38 41 0 79 0
30MAR27 62.50 P 0.00 0.00 0.00 5.24 +0.48 41 0 113 0
30MAR27 65.00 P 0.00 0.00 0.00 6.10 +0.43 41 0 143 0
30MAR27 67.50 P 0.00 0.00 0.00 7.02 +0.47 40 0 196 0
30MAR27 70.00 P 8.00 8.00 8.00 8.08 +0.55 40 1 346 0
30MAR27 72.50 P 9.08 9.08 9.08 9.23 +0.66 40 1 141 +1
30MAR27 75.00 P 10.30 10.41 10.20 10.42 +0.66 40 15 94 +15
30MAR27 77.50 P 0.00 0.00 0.00 11.75 +0.81 40 0 182 0
30MAR27 80.00 P 0.00 0.00 0.00 13.19 +0.89 40 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 14.71 +0.96 40 0 25 0
30MAR27 85.00 P 0.00 0.00 0.00 16.27 +0.97 40 0 115 0
30MAR27 87.50 P 17.54 17.54 17.54 17.94 +0.99 40 30 30 +30
30MAR27 90.00 P 0.00 0.00 0.00 19.57 +1.02 40 0 32 0
30MAR27 92.50 P 0.00 0.00 0.00 21.57 +0.90 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.43 +0.94 41 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 25.35 +0.99 41 0 4 0
30MAR27 100.00 P 27.00 27.00 27.00 27.18 +0.99 40 2 77 +2
30MAR27 102.50 P 0.00 0.00 0.00 29.30 +1.04 41 0 5 0
TOTAL PUT 11,573 649,424 -2,361
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$ 12.34
30MAR26 6.75 C 0.00 0.00 0.00 5.60 +0.08 90 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.35 +0.08 82 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.10 +0.08 72 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.35 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.11 +0.09 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.61 +0.08 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.36 +0.08 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 +0.07 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 +0.05 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 +0.05 43 0 75 0
30MAR26 12.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 28 0
30MAR26 12.50 C 0.00 0.00 0.00 0.41 +0.02 42 0 46 0
30MAR26 13.00 C 0.29 0.29 0.29 0.23 +0.01 42 1 1,200 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 200 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 42 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 0.00 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 53 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 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 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.68 +0.16 60 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.43 +0.16 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.17 +0.14 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.92 +0.13 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.65 +0.06 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.46 +0.10 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.97 +0.06 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.56 +0.06 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.20 +0.05 38 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.90 +0.05 39 0 0 0
29APR26 12.50 C 0.72 0.72 0.68 0.64 +0.02 38 102 143 +102
29APR26 13.00 C 0.50 0.50 0.44 0.44 0.00 38 102 770 +82
29APR26 13.50 C 0.00 0.00 0.00 0.30 +0.01 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 230 0
29APR26 15.00 C 0.10 0.10 0.10 0.08 0.00 38 56 176 +56
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 0.00 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 40 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 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.71 +0.15 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.46 +0.14 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.22 +0.13 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.99 +0.13 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.76 +0.12 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.53 +0.11 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.02 +0.04 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.62 +0.02 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.27 -0.03 34 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 1.00 0.00 36 0 95 0
28MAY26 12.50 C 0.90 0.90 0.90 0.74 -0.01 35 6 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.53 -0.02 35 0 78 0
28MAY26 13.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.44 +0.14 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.20 +0.14 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.96 +0.14 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.72 +0.14 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.48 +0.13 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 +0.10 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.02 +0.13 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.80 +0.13 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.57 +0.08 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.13 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 +0.06 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 +0.03 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 +0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.88 +0.04 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.68 +0.04 37 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 +0.03 37 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 0.00 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 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 47 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 3.72 +0.10 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.54 +0.15 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 +0.14 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 +0.14 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.90 +0.14 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 +0.15 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.31 +0.14 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 +0.10 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.09 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 +0.04 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.17 +0.04 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 +0.01 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 +0.01 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 +0.01 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.74 +0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 +0.07 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 +0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 +0.05 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.77 +0.05 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.43 +0.04 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 +0.10 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 +0.08 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 +0.03 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 +0.03 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 +0.02 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 +0.01 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 0.00 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 0.00 35 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.84 +0.07 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.64 +0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.46 +0.07 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.28 +0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.11 +0.06 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.95 +0.06 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.64 +0.05 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.36 +0.05 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.11 +0.05 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.81 +0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 +0.02 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 +0.03 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 +0.03 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.13 +0.04 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 +0.03 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 +0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 +0.03 35 0 0 0
TOTAL CALL 267 24,081 +241
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 45 0 26 0
30MAR26 11.00 P 0.07 0.07 0.07 0.07 -0.01 43 25 273 -25
30MAR26 11.50 P 0.16 0.16 0.16 0.16 -0.03 43 24 549 +24
30MAR26 12.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 293 0
30MAR26 12.50 P 0.51 0.51 0.51 0.57 -0.04 43 25 367 +25
30MAR26 13.00 P 0.83 0.83 0.83 0.90 -0.06 44 25 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.30 -0.07 46 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.74 -0.06 48 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 -0.14 44 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.71 -0.04 59 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.20 -0.09 64 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.68 -0.12 64 0 0 -2
30MAR26 16.50 P 0.00 0.00 0.00 4.18 -0.12 70 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.66 -0.08 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.66 -0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.16 -0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.66 -0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.66 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.66 -0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.66 -0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.66 -0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.52 -0.03 39 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.77 -0.03 38 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.08 -0.04 39 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.42 -0.07 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.82 -0.07 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.22 -0.16 35 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 -0.13 39 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.20 -0.12 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.68 -0.13 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.18 -0.12 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.66 -0.08 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 -0.07 33 0 47 0
28MAY26 12.00 P 0.65 0.65 0.65 0.71 -0.09 33 30 159 +30
28MAY26 12.50 P 0.86 0.89 0.86 0.99 -0.09 33 45 158 +45
28MAY26 13.00 P 0.00 0.00 0.00 1.31 -0.14 32 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.72 -0.10 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.12 -0.10 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.48 -0.09 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.30 -0.09 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.93 +0.07 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.42 -0.08 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.91 -0.08 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.41 -0.08 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.02 36 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 -0.02 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.02 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.04 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.04 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 -0.08 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.89 -0.06 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.21 -0.12 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.61 -0.12 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.02 -0.11 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 -0.09 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.92 -0.14 13 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 -0.13 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.93 -0.07 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.42 -0.08 30 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.91 -0.08 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.41 -0.08 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.80 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.29 -0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.78 -0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.76 -0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.75 -0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.74 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.88 -0.07 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.02 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.02 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.03 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 -0.03 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 -0.04 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 -0.04 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.23 -0.09 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 -0.08 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 -0.12 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.41 -0.09 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 -0.13 39 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.23 -0.15 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 -0.14 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 -0.03 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.58 -0.03 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.05 -0.03 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.54 -0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.00 -0.04 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.47 -0.05 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.95 -0.06 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.97 -0.02 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.90 -0.08 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.89 -0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.03 35 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.03 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.03 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 -0.04 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 -0.05 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 -0.06 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.45 -0.06 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.75 -0.05 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.06 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 -0.07 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 -0.07 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 0.00 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 -0.08 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.93 -0.01 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.35 -0.03 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.82 -0.02 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.26 -0.10 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 -0.22 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.05 -0.09 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.54 -0.06 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.00 -0.07 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.47 -0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.95 -0.08 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.97 -0.03 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.90 -0.08 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.89 -0.08 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.02 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 -0.02 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.91 -0.02 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 -0.03 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 -0.03 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.93 -0.01 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.24 -0.02 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.58 -0.02 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.85 -0.04 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.21 -0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 -0.05 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.98 -0.06 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.39 -0.05 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.82 -0.05 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.26 -0.10 36 0 0 0
TOTAL PUT 174 7,405 +97
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$ 33.34
13MAR26 23.00 C 0.00 0.00 0.00 10.34 -0.33 0 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 9.34 -0.33 0 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 8.34 -0.33 0 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 7.34 -0.33 0 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 6.34 -0.33 0 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 5.35 -0.32 98 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 4.35 -0.32 80 0 0 0
13MAR26 30.00 C 3.68 3.68 3.68 3.35 -0.33 62 3 156 0
13MAR26 31.00 C 2.25 2.38 2.21 2.37 -0.35 58 10 168 0
13MAR26 32.00 C 1.37 2.06 1.37 1.40 -0.43 44 374 302 +136
13MAR26 33.00 C 0.95 1.12 0.58 0.61 -0.37 42 568 556 +59
13MAR26 34.00 C 0.28 0.49 0.17 0.24 -0.15 50 1,386 905 +1
13MAR26 35.00 C 0.10 0.15 0.05 0.09 -0.05 57 704 1,955 -5
13MAR26 36.00 C 0.04 0.05 0.02 0.04 0.00 65 177 1,050 -30
13MAR26 37.00 C 0.01 0.01 0.01 0.02 +0.01 73 4 257 -3
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 319 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 83 0
13MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 9.36 -0.32 79 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 8.36 -0.32 69 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 7.37 -0.31 70 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 6.37 -0.31 60 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 5.36 -0.31 41 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 4.38 -0.30 45 0 0 0
20MAR26 30.00 C 0.00 0.00 0.00 3.42 -0.31 44 0 0 0
20MAR26 31.00 C 2.70 2.70 2.70 2.46 -0.40 37 1 120 0
20MAR26 32.00 C 1.68 1.98 1.65 1.67 -0.33 39 166 136 +76
20MAR26 33.00 C 1.07 1.30 0.96 1.01 -0.29 39 139 128 +27
20MAR26 34.00 C 0.62 0.88 0.54 0.58 -0.17 40 153 155 -25
20MAR26 35.00 C 0.39 0.50 0.29 0.32 -0.11 42 804 714 +142
20MAR26 36.00 C 0.20 0.25 0.15 0.17 -0.07 44 89 369 -52
20MAR26 37.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 75 0
20MAR26 38.00 C 0.07 0.07 0.07 0.05 -0.02 48 8 76 0
20MAR26 39.00 C 0.05 0.05 0.05 0.03 -0.01 51 60 92 +60
20MAR26 40.00 C 0.03 0.03 0.03 0.02 0.00 54 30 31 +30
20MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.37 -0.28 79 0 803 0
30MAR26 21.00 C 0.00 0.00 0.00 12.37 -0.28 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.37 -0.25 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.37 -0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.37 -0.31 0 0 0 0
30MAR26 25.00 C 8.42 8.42 8.32 8.38 -0.30 50 2,073 16,423 +250
30MAR26 26.00 C 0.00 0.00 0.00 7.37 -0.31 0 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 6.40 -0.28 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 5.43 -0.28 44 0 115 0
30MAR26 29.00 C 4.98 4.98 4.98 4.48 -0.29 42 30 117 0
30MAR26 30.00 C 3.60 3.60 3.60 3.61 -0.29 43 4 581 0
30MAR26 31.00 C 3.17 3.26 3.13 2.70 -0.31 38 8 386 0
30MAR26 32.00 C 1.97 2.45 1.97 1.97 -0.34 38 643 3,174 +100
30MAR26 33.00 C 1.42 1.81 1.32 1.40 -0.25 39 1,222 3,546 -251
30MAR26 34.00 C 0.93 1.25 0.88 0.95 -0.19 40 748 2,658 -216
30MAR26 35.00 C 0.63 0.85 0.58 0.63 -0.14 41 1,847 19,494 -743
30MAR26 36.00 C 0.44 0.53 0.37 0.41 -0.10 42 571 9,289 -159
30MAR26 37.00 C 0.27 0.35 0.24 0.26 -0.08 42 327 6,607 -37
30MAR26 38.00 C 0.17 0.25 0.16 0.17 -0.06 44 239 9,633 -50
30MAR26 39.00 C 0.13 0.15 0.12 0.11 -0.04 45 2,471 10,635 +459
30MAR26 40.00 C 0.10 0.13 0.08 0.07 -0.04 46 2,106 29,285 +130
30MAR26 41.00 C 0.07 0.08 0.07 0.04 -0.04 46 207 7,430 +199
30MAR26 42.00 C 0.03 0.05 0.03 0.03 -0.02 48 68 7,235 +14
30MAR26 43.00 C 0.04 0.05 0.04 0.02 -0.02 50 105 4,890 +38
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 10,861 0
30MAR26 45.00 C 0.02 0.02 0.02 0.01 -0.01 52 53 12,509 -50
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 56 1 3,639 -1
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,313 0
30MAR26 48.00 C 0.03 0.03 0.03 0.01 0.00 62 1 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21,711 0
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 75 1 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 22,541 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 149 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 160 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 163 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 166 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 172 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 13.46 -0.24 69 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.47 -0.24 64 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.48 -0.25 59 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 10.51 -0.24 57 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 9.54 -0.34 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.57 -0.35 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.62 -0.34 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.69 -0.34 46 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.70 -0.24 40 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 4.85 -0.35 40 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 4.05 -0.39 39 0 1,025 0
29APR26 31.00 C 0.00 0.00 0.00 3.30 -0.21 38 0 277 0
29APR26 32.00 C 2.81 3.11 2.63 2.63 -0.27 38 518 2,231 +498
29APR26 33.00 C 2.09 2.41 2.00 2.07 -0.24 37 330 751 -10
29APR26 34.00 C 1.62 1.93 1.57 1.60 -0.21 37 211 1,444 +10
29APR26 35.00 C 1.29 1.50 1.18 1.23 -0.14 38 941 4,553 +51
29APR26 36.00 C 0.94 1.14 0.90 0.94 -0.14 38 496 3,943 +34
29APR26 37.00 C 0.83 0.90 0.70 0.72 -0.10 39 1,050 3,586 +122
29APR26 38.00 C 0.56 0.66 0.54 0.55 -0.06 39 51 4,329 -32
29APR26 39.00 C 0.45 0.51 0.43 0.40 -0.05 39 9 2,650 +5
29APR26 40.00 C 0.34 0.41 0.30 0.29 -0.03 40 74 4,321 +27
29APR26 41.00 C 0.29 0.29 0.29 0.21 -0.02 40 2 1,674 +2
29APR26 42.00 C 0.20 0.22 0.20 0.15 -0.02 40 69 2,259 -11
29APR26 43.00 C 0.20 0.20 0.20 0.11 -0.01 40 30 1,064 +30
29APR26 44.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 822 0
29APR26 45.00 C 0.00 0.00 0.00 0.06 0.00 41 0 1,317 0
29APR26 46.00 C 0.11 0.11 0.11 0.04 0.00 41 1 1,490 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 0.00 42 0 878 0
29APR26 48.00 C 0.08 0.08 0.08 0.02 0.00 42 900 1,540 +131
29APR26 49.00 C 0.07 0.07 0.07 0.01 0.00 40 1 359 0
29APR26 50.00 C 0.06 0.06 0.06 0.01 0.00 42 11 2,430 -11
29APR26 52.50 C 0.05 0.05 0.05 0.01 0.00 47 400 2,443 -79
29APR26 55.00 C 0.02 0.02 0.02 0.01 0.00 51 10 588 -10
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 393 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 253 0
28MAY26 23.00 C 0.00 0.00 0.00 10.65 -0.13 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.69 -0.19 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.79 -0.13 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.88 -0.12 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.99 -0.11 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.12 -0.13 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.20 -0.28 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.46 -0.27 39 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 3.79 -0.24 39 0 392 0
28MAY26 32.00 C 3.10 3.16 3.10 3.16 -0.25 38 2 977 -1
28MAY26 33.00 C 2.62 2.95 2.56 2.61 -0.23 38 120 348 -49
28MAY26 34.00 C 2.46 2.46 2.36 2.13 -0.20 38 126 996 +126
28MAY26 35.00 C 1.83 1.83 1.72 1.74 -0.19 38 74 2,425 -22
28MAY26 36.00 C 1.42 1.57 1.39 1.41 -0.17 38 133 729 -29
28MAY26 37.00 C 1.13 1.13 1.13 1.15 -0.14 38 1 929 0
28MAY26 38.00 C 0.93 1.02 0.92 0.93 -0.12 39 139 1,320 -11
28MAY26 39.00 C 0.75 0.85 0.74 0.75 -0.11 39 136 1,476 -98
28MAY26 40.00 C 0.68 0.71 0.61 0.59 -0.11 39 45 4,867 +9
28MAY26 41.00 C 0.54 0.54 0.54 0.46 -0.11 39 50 1,197 0
28MAY26 42.00 C 0.46 0.46 0.43 0.36 -0.10 39 180 1,051 +31
28MAY26 43.00 C 0.40 0.40 0.37 0.28 -0.09 39 60 525 -30
28MAY26 44.00 C 0.34 0.34 0.28 0.22 -0.08 39 70 608 -10
28MAY26 45.00 C 0.29 0.29 0.29 0.17 -0.07 40 30 1,297 -30
28MAY26 46.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 81 0
28MAY26 47.00 C 0.20 0.20 0.20 0.10 -0.06 40 4 64 0
28MAY26 48.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 72 0
28MAY26 55.00 C 0.07 0.07 0.07 0.02 -0.01 43 18 256 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 127 0
28MAY26 60.00 C 0.09 0.09 0.04 0.01 0.00 46 5 219 -2
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 13.66 -0.10 57 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 12.69 -0.11 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.73 -0.12 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.81 -0.10 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.88 -0.11 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.97 -0.11 46 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 8.08 -0.16 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.21 -0.13 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.41 -0.10 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.54 -0.22 39 0 24 0
29JUN26 30.00 C 5.00 5.00 5.00 4.83 -0.22 38 1 78 +1
29JUN26 31.00 C 0.00 0.00 0.00 4.18 -0.21 38 0 335 0
29JUN26 32.00 C 3.83 3.83 3.55 3.56 -0.25 37 32 1,080 +32
29JUN26 33.00 C 3.32 3.32 3.00 3.03 -0.24 37 10 1,126 +4
29JUN26 34.00 C 2.80 2.86 2.51 2.53 -0.26 37 180 3,056 +22
29JUN26 35.00 C 2.13 2.42 2.09 2.16 -0.20 37 3,170 4,273 +2,924
29JUN26 36.00 C 1.87 1.95 1.79 1.82 -0.16 37 146 3,256 -64
29JUN26 37.00 C 1.73 1.73 1.51 1.53 -0.15 38 62 3,618 0
29JUN26 38.00 C 1.45 1.45 1.27 1.29 -0.13 38 8 5,839 0
29JUN26 39.00 C 1.07 1.13 1.07 1.09 -0.09 38 55 1,714 -35
29JUN26 40.00 C 0.98 1.03 0.93 0.91 -0.06 39 8 4,624 +2
29JUN26 41.00 C 0.86 0.86 0.80 0.75 -0.05 39 107 4,733 +6
29JUN26 42.00 C 0.70 0.70 0.70 0.62 -0.04 39 1 5,387 0
29JUN26 43.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 2,862 0
29JUN26 44.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 4,257 0
29JUN26 45.00 C 0.44 0.49 0.43 0.35 -0.01 39 145 12,725 0
29JUN26 46.00 C 0.00 0.00 0.00 0.29 0.00 39 0 1,435 0
29JUN26 47.00 C 0.37 0.37 0.33 0.23 -0.01 39 2 1,949 +2
29JUN26 48.00 C 0.29 0.29 0.29 0.19 0.00 39 2 4,692 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 3,644 0
29JUN26 50.00 C 0.25 0.27 0.25 0.13 0.00 40 16 27,083 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 4,250 0
29JUN26 55.00 C 0.15 0.15 0.15 0.05 0.00 41 30 10,635 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 3,659 0
29JUN26 60.00 C 0.11 0.11 0.11 0.02 0.00 42 2 24,978 +2
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 45 0 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 53 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 13.99 -0.11 51 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 13.07 -0.11 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.17 -0.09 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.29 -0.10 46 0 7 0
29SEP26 24.00 C 10.47 10.47 10.47 10.40 -0.12 44 30 30 +30
29SEP26 25.00 C 0.00 0.00 0.00 9.57 -0.11 43 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 8.77 -0.10 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.99 -0.14 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.25 -0.10 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 6.71 +0.07 42 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 5.88 -0.11 39 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 5.19 -0.20 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.77 -0.05 39 0 111 0
29SEP26 33.00 C 0.00 0.00 0.00 4.16 -0.15 38 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 3.67 -0.22 38 0 154 0
29SEP26 35.00 C 0.00 0.00 0.00 3.26 -0.21 38 0 2,763 0
29SEP26 36.00 C 2.89 2.89 2.89 2.89 -0.20 38 1 5,550 0
29SEP26 37.00 C 0.00 0.00 0.00 2.58 -0.18 38 0 1,431 0
29SEP26 38.00 C 0.00 0.00 0.00 2.30 -0.17 38 0 7,426 0
29SEP26 39.00 C 0.00 0.00 0.00 2.05 -0.12 38 0 6,140 0
29SEP26 40.00 C 2.00 2.00 1.84 1.82 -0.13 38 311 3,319 +306
29SEP26 41.00 C 1.73 1.73 1.73 1.62 -0.11 39 4 964 0
29SEP26 42.00 C 0.00 0.00 0.00 1.43 -0.13 39 0 1,362 0
29SEP26 43.00 C 0.00 0.00 0.00 1.26 -0.13 39 0 1,520 0
29SEP26 44.00 C 1.22 1.22 1.22 1.11 -0.13 39 5 2,740 0
29SEP26 45.00 C 1.17 1.17 1.07 0.98 -0.12 39 52 3,028 -40
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.12 39 0 1,591 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 -0.11 39 0 1,418 0
29SEP26 48.00 C 0.00 0.00 0.00 0.67 -0.11 39 0 2,003 0
29SEP26 49.00 C 0.00 0.00 0.00 0.59 -0.10 39 0 2,455 0
29SEP26 50.00 C 0.67 0.67 0.67 0.52 -0.10 39 1 17,271 +1
29SEP26 52.50 C 0.55 0.55 0.55 0.38 -0.09 40 30 3,004 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 7,636 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.07 40 0 660 0
29SEP26 60.00 C 0.33 0.33 0.33 0.15 -0.06 40 20 6,993 +20
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 905 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,076 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 585 0
29SEP26 82.50 C 0.13 0.13 0.13 0.01 -0.01 41 20 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 14.35 -0.11 48 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 13.49 -0.10 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.63 -0.10 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.77 -0.16 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.96 -0.12 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.18 -0.10 43 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 9.41 -0.11 42 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.69 -0.09 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 7.99 -0.10 40 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 7.32 -0.15 40 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.70 -0.14 39 0 129 0
30DEC26 31.00 C 0.00 0.00 0.00 6.12 -0.09 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.58 -0.09 39 0 104 0
30DEC26 33.00 C 5.33 5.33 5.33 5.00 -0.17 38 6 982 0
30DEC26 34.00 C 4.54 4.54 4.54 4.54 -0.26 38 30 542 -30
30DEC26 35.00 C 4.49 4.49 4.29 4.15 -0.23 38 9 822 -1
30DEC26 36.00 C 3.80 4.07 3.80 3.78 -0.20 38 5 7,454 +3
30DEC26 37.00 C 0.00 0.00 0.00 3.44 -0.18 38 0 3,433 0
30DEC26 38.00 C 0.00 0.00 0.00 3.14 -0.18 38 0 4,964 0
30DEC26 39.00 C 0.00 0.00 0.00 2.86 -0.16 38 0 1,321 0
30DEC26 40.00 C 2.72 2.72 2.70 2.62 -0.12 38 11 861 +11
30DEC26 41.00 C 2.33 2.33 2.33 2.39 -0.09 38 5 2,238 +5
30DEC26 42.00 C 2.20 2.35 2.20 2.17 -0.08 39 4 1,343 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.97 -0.07 39 0 212 0
30DEC26 44.00 C 0.00 0.00 0.00 1.79 -0.05 39 0 453 0
30DEC26 45.00 C 1.70 1.70 1.70 1.62 -0.05 39 10 2,967 +10
30DEC26 46.00 C 0.00 0.00 0.00 1.47 -0.04 39 0 101 0
30DEC26 47.00 C 1.41 1.41 1.41 1.33 -0.03 39 11 172 0
30DEC26 48.00 C 1.36 1.36 1.36 1.21 -0.02 39 1 141 +1
30DEC26 49.00 C 1.33 1.33 1.33 1.10 -0.01 39 3 151 +3
30DEC26 50.00 C 1.23 1.23 1.23 0.99 -0.02 39 1 1,071 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 0.00 39 0 1,585 0
30DEC26 55.00 C 0.80 0.80 0.80 0.61 +0.01 39 30 1,614 +30
30DEC26 57.50 C 0.00 0.00 0.00 0.48 +0.01 39 0 298 0
30DEC26 60.00 C 0.67 0.67 0.67 0.38 +0.02 39 20 705 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.02 40 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 +0.02 40 0 104 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 157 0
30DEC26 70.00 C 0.39 0.39 0.37 0.16 +0.03 40 4 125 +4
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 302 0
30MAR27 23.00 C 0.00 0.00 0.00 12.23 -0.30 44 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 11.46 -0.12 43 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 10.71 -0.14 42 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 9.98 -0.15 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.29 -0.11 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.62 -0.25 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 8.00 -0.10 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.39 -0.16 39 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 6.83 -0.11 39 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.31 -0.19 39 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 5.96 0.00 40 0 3,818 0
30MAR27 34.00 C 5.42 5.42 5.37 5.40 -0.16 39 24 4,841 +12
30MAR27 35.00 C 4.95 4.95 4.95 4.92 -0.22 38 2 1,161 +2
30MAR27 36.00 C 0.00 0.00 0.00 4.55 -0.20 38 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 4.20 -0.19 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 3.87 -0.17 38 0 52 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 -0.19 38 0 0 0
30MAR27 40.00 C 3.40 3.40 3.40 3.26 -0.20 38 8 31 +8
30MAR27 41.00 C 0.00 0.00 0.00 2.98 -0.22 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 -0.27 38 0 66 0
30MAR27 43.00 C 0.00 0.00 0.00 2.48 -0.29 37 0 206 0
30MAR27 44.00 C 2.46 2.46 2.45 2.25 -0.33 37 13 100 +13
TOTAL CALL 28,346 746,912 +4,025
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
13MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
13MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 528 0
13MAR26 30.00 P 0.03 0.03 0.01 0.02 -0.01 75 16 496 0
13MAR26 31.00 P 0.04 0.04 0.02 0.03 -0.03 60 103 596 +3
13MAR26 32.00 P 0.12 0.12 0.05 0.09 -0.06 51 182 591 +12
13MAR26 33.00 P 0.40 0.40 0.17 0.30 -0.04 45 975 1,194 +537
13MAR26 34.00 P 0.95 1.00 0.66 0.93 +0.20 54 231 432 -87
13MAR26 35.00 P 1.80 1.85 1.31 1.72 +0.26 51 154 108 +3
13MAR26 36.00 P 0.00 0.00 0.00 2.72 +0.34 72 0 60 0
13MAR26 37.00 P 0.00 0.00 0.00 3.69 +0.30 80 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 4.78 +0.40 127 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 5.75 +0.37 136 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 6.76 +0.38 156 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 7.77 +0.39 176 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 8.69 +0.31 154 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 9.69 +0.31 167 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 10.82 +0.44 237 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
20MAR26 30.00 P 0.08 0.08 0.05 0.07 -0.02 45 56 71 +41
20MAR26 31.00 P 0.15 0.17 0.14 0.16 -0.02 43 41 49 +16
20MAR26 32.00 P 0.40 0.40 0.24 0.35 +0.01 42 60 74 +24
20MAR26 33.00 P 0.77 0.78 0.50 0.70 +0.07 41 123 49 -34
20MAR26 34.00 P 1.21 1.21 1.06 1.26 +0.19 42 96 82 -18
20MAR26 35.00 P 2.01 2.01 2.00 2.01 +0.25 45 16 170 0
20MAR26 36.00 P 2.40 2.40 2.40 2.82 +0.26 45 5 65 +5
20MAR26 37.00 P 0.00 0.00 0.00 3.73 +0.24 45 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 4.78 +0.35 61 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 5.75 +0.35 65 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 6.76 +0.37 75 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 7.77 +0.39 84 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 8.69 +0.31 75 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 9.69 +0.31 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 46 0 761 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 1,185 0
30MAR26 28.00 P 0.09 0.10 0.08 0.05 -0.01 44 101 2,400 +56
30MAR26 29.00 P 0.11 0.14 0.11 0.11 0.00 43 29 4,452 -2
30MAR26 30.00 P 0.23 0.25 0.18 0.22 +0.01 43 404 6,179 +4
30MAR26 31.00 P 0.42 0.42 0.31 0.40 +0.03 42 302 4,721 +37
30MAR26 32.00 P 0.72 0.72 0.52 0.67 +0.07 41 721 7,683 +369
30MAR26 33.00 P 1.08 1.10 0.80 1.06 +0.11 41 960 8,512 -242
30MAR26 34.00 P 1.60 1.67 1.29 1.60 +0.17 41 959 9,331 -142
30MAR26 35.00 P 2.28 2.33 1.90 2.30 +0.19 42 188 27,647 -61
30MAR26 36.00 P 0.00 0.00 0.00 3.06 +0.17 43 0 9,014 0
30MAR26 37.00 P 3.94 3.97 3.94 3.97 +0.30 47 130 8,309 -10
30MAR26 38.00 P 0.00 0.00 0.00 4.79 +0.30 43 0 6,099 0
30MAR26 39.00 P 0.00 0.00 0.00 5.75 +0.13 46 930 8,889 0
30MAR26 40.00 P 6.70 6.80 6.70 6.76 +0.24 53 6 25,210 0
30MAR26 41.00 P 7.62 7.62 7.62 7.77 +0.28 59 1 5,921 -1
30MAR26 42.00 P 8.50 8.80 8.50 8.72 +0.32 59 2 17,762 -1
30MAR26 43.00 P 0.00 0.00 0.00 9.73 +0.30 65 0 4,119 0
30MAR26 44.00 P 0.00 0.00 0.00 10.82 +0.14 79 0 1,304 0
30MAR26 45.00 P 0.00 0.00 0.00 11.74 +0.20 75 0 836 0
30MAR26 46.00 P 12.60 12.60 12.60 13.04 +0.29 107 4 834 0
30MAR26 47.00 P 0.00 0.00 0.00 13.74 +0.31 84 0 756 0
30MAR26 48.00 P 14.50 14.50 14.50 14.74 +0.31 88 1 6,074 0
30MAR26 49.00 P 0.00 0.00 0.00 15.74 +0.31 92 0 462 0
30MAR26 50.00 P 0.00 0.00 0.00 16.74 +0.36 96 0 3,279 0
30MAR26 52.50 P 0.00 0.00 0.00 19.25 +0.31 107 0 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 21.74 +0.31 114 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 24.23 +0.30 121 0 492 0
30MAR26 60.00 P 26.62 26.70 26.62 26.70 +0.29 121 391 1,795 -223
30MAR26 62.50 P 0.00 0.00 0.00 29.23 +0.30 136 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.74 +0.31 145 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.23 +0.30 149 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.74 +0.31 157 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.24 +0.31 164 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.74 +0.31 169 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.24 +0.31 175 0 0 0
30MAR26 80.00 P 46.30 46.30 46.30 46.75 +0.35 183 1,203 1,123 +53
30MAR26 82.50 P 0.00 0.00 0.00 49.24 +0.31 186 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.74 +0.31 191 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.23 +0.30 194 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.73 +0.30 199 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.24 +0.31 206 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.74 +0.31 210 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.24 +0.31 215 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.73 +0.30 216 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.24 +0.31 223 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.74 +0.32 227 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.24 +0.32 231 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.74 +0.32 235 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 88 0
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 45 298 491 +266
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 427 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 0.00 43 0 2,145 0
29APR26 26.00 P 0.13 0.16 0.13 0.10 0.00 42 9 1,156 +9
29APR26 27.00 P 0.22 0.22 0.20 0.17 0.00 41 52 1,131 -10
29APR26 28.00 P 0.32 0.32 0.26 0.27 0.00 41 59 1,371 +1
29APR26 29.00 P 0.47 0.47 0.38 0.42 0.00 40 44 1,499 -3
29APR26 30.00 P 0.64 0.65 0.53 0.63 +0.04 40 172 4,114 +36
29APR26 31.00 P 0.89 0.90 0.77 0.90 +0.08 39 43 2,595 0
29APR26 32.00 P 1.22 1.25 1.03 1.22 +0.08 38 774 3,446 +252
29APR26 33.00 P 1.66 1.71 1.41 1.67 +0.12 38 1,879 3,938 +1,245
29APR26 34.00 P 2.19 2.26 1.86 2.19 +0.17 38 313 4,000 -30
29APR26 35.00 P 2.62 2.84 2.44 2.82 +0.19 38 51 8,075 +11
29APR26 36.00 P 3.63 3.63 3.63 3.55 +0.26 39 3 3,410 -3
29APR26 37.00 P 3.84 3.84 3.84 4.33 +0.27 40 38 3,576 +38
29APR26 38.00 P 5.11 5.11 5.11 5.17 +0.37 41 4 1,990 0
29APR26 39.00 P 0.00 0.00 0.00 6.13 +0.40 45 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 6.90 +0.28 41 0 293 0
29APR26 41.00 P 0.00 0.00 0.00 7.77 +0.28 39 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 8.72 +0.22 39 0 93 0
29APR26 43.00 P 8.82 8.82 8.82 9.77 +0.33 46 1 76 +1
29APR26 44.00 P 0.00 0.00 0.00 10.82 +0.14 52 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 11.74 +0.20 50 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 13.04 +0.29 68 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 13.74 +0.31 55 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 14.74 +0.31 58 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.74 +0.31 61 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.74 +0.32 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.25 +0.31 70 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.74 +0.31 75 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.23 +0.30 80 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.70 +0.28 81 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.23 +0.30 89 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.74 +0.31 95 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.23 +0.30 98 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.74 +0.31 104 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.24 +0.31 108 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.74 +0.31 112 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.24 +0.31 116 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.75 +0.33 121 0 0 0
28MAY26 23.00 P 0.14 0.14 0.13 0.06 -0.01 42 6 9 +6
28MAY26 24.00 P 0.18 0.18 0.18 0.09 -0.02 41 30 97 +30
28MAY26 25.00 P 0.22 0.22 0.22 0.15 -0.02 41 30 598 -9
28MAY26 26.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 1,078 0
28MAY26 27.00 P 0.00 0.00 0.00 0.36 -0.01 41 0 1,395 0
28MAY26 28.00 P 0.53 0.53 0.53 0.52 -0.01 40 1 1,333 0
28MAY26 29.00 P 0.72 0.75 0.72 0.73 +0.02 40 251 979 +51
28MAY26 30.00 P 0.95 1.00 0.95 0.99 +0.07 40 531 2,220 +383
28MAY26 31.00 P 1.18 1.18 1.18 1.30 +0.09 39 50 2,867 0
28MAY26 32.00 P 1.66 1.69 1.64 1.66 +0.11 38 50 2,230 0
28MAY26 33.00 P 2.10 2.15 1.92 2.10 +0.10 38 95 3,152 -33
28MAY26 34.00 P 2.66 2.68 2.35 2.64 +0.17 38 269 1,677 +127
28MAY26 35.00 P 3.24 3.25 2.99 3.24 +0.18 38 150 1,882 0
28MAY26 36.00 P 0.00 0.00 0.00 3.93 +0.21 38 0 527 0
28MAY26 37.00 P 4.38 4.38 4.38 4.63 +0.21 38 1 584 0
28MAY26 38.00 P 0.00 0.00 0.00 5.41 +0.16 38 0 870 0
28MAY26 39.00 P 0.00 0.00 0.00 6.19 +0.04 38 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 7.05 +0.07 38 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 7.93 +0.08 38 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 8.84 +0.09 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.77 +0.10 38 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.82 +0.14 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.74 +0.18 41 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 13.04 +0.29 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.74 +0.20 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.74 +0.20 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.74 +0.21 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.74 +0.20 52 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.25 +0.31 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.74 +0.20 62 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.23 +0.19 66 0 0 0
28MAY26 60.00 P 27.48 27.48 25.83 26.70 +0.16 67 34 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.23 +0.19 74 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.74 +0.20 79 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.23 +0.20 81 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.74 +0.21 86 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.24 +0.21 89 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.74 +0.21 92 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 3,890 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 170 0
29JUN26 25.00 P 0.34 0.37 0.34 0.28 +0.03 40 30 826 +30
29JUN26 26.00 P 0.48 0.48 0.48 0.41 +0.05 40 70 1,460 +70
29JUN26 27.00 P 0.00 0.00 0.00 0.56 +0.05 40 0 1,253 0
29JUN26 28.00 P 0.74 0.74 0.74 0.76 +0.05 40 5 2,881 0
29JUN26 29.00 P 1.00 1.00 0.92 1.01 +0.06 39 8 3,507 -4
29JUN26 30.00 P 1.27 1.28 1.26 1.30 +0.10 39 165 3,736 -165
29JUN26 31.00 P 1.48 1.62 1.48 1.63 +0.12 38 32 3,278 +2
29JUN26 32.00 P 1.97 1.97 1.87 2.01 +0.12 38 3 4,635 -2
29JUN26 33.00 P 2.23 2.49 2.23 2.47 +0.14 37 154 8,756 -41
29JUN26 34.00 P 2.78 2.78 2.73 3.00 +0.16 37 82 11,138 -30
29JUN26 35.00 P 3.35 3.67 3.35 3.60 +0.18 37 32 11,177 -29
29JUN26 36.00 P 4.34 4.34 4.34 4.26 +0.21 38 30 5,430 +30
29JUN26 37.00 P 0.00 0.00 0.00 4.98 +0.23 38 0 12,032 0
29JUN26 38.00 P 0.00 0.00 0.00 5.52 -0.02 35 0 10,618 0
29JUN26 39.00 P 0.00 0.00 0.00 6.54 +0.25 39 0 5,847 0
29JUN26 40.00 P 0.00 0.00 0.00 7.17 -0.07 35 0 10,975 0
29JUN26 41.00 P 0.00 0.00 0.00 8.15 +0.05 38 0 9,172 0
29JUN26 42.00 P 9.00 9.00 9.00 9.29 +0.35 44 1 2,370 +1
29JUN26 43.00 P 0.00 0.00 0.00 9.90 +0.08 37 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 10.82 +0.09 37 0 3,085 0
29JUN26 45.00 P 11.63 11.63 11.63 11.82 +0.11 39 30 17,867 +30
29JUN26 46.00 P 0.00 0.00 0.00 13.04 +0.29 48 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 13.74 +0.20 40 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.74 +0.20 42 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.74 +0.21 44 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.74 +0.20 46 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.25 +0.22 51 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 21.74 +0.20 54 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.23 +0.19 58 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 26.70 +0.16 59 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.23 +0.19 65 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.74 +0.20 69 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.23 +0.20 71 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.74 +0.21 75 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.24 +0.21 78 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.74 +0.21 81 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.24 +0.21 83 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.75 +0.22 87 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.24 +0.21 89 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.74 +0.21 91 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.23 +0.20 92 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.73 +0.20 95 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.24 +0.21 98 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.74 +0.21 100 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.24 +0.21 102 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.73 +0.20 103 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.24 +0.21 106 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.74 +0.21 108 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.24 +0.21 110 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.74 +0.21 112 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.08 44 0 1,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.09 43 0 237 0
29SEP26 22.00 P 0.44 0.44 0.44 0.37 +0.12 43 1 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.13 43 0 628 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.14 42 0 355 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 +0.15 42 0 548 0
29SEP26 26.00 P 0.00 0.00 0.00 0.98 +0.13 41 0 1,322 0
29SEP26 27.00 P 1.09 1.12 1.09 1.19 +0.11 40 3 1,160 +1
29SEP26 28.00 P 1.38 1.38 1.38 1.43 +0.08 39 1 4,831 +1
29SEP26 29.00 P 0.00 0.00 0.00 1.73 +0.10 39 0 1,356 0
29SEP26 30.00 P 2.06 2.06 2.06 2.06 +0.11 38 100 8,191 0
29SEP26 31.00 P 2.23 2.23 2.23 2.43 +0.09 38 1 1,612 0
29SEP26 32.00 P 2.85 2.85 2.85 2.87 +0.11 38 5 1,809 0
29SEP26 33.00 P 3.34 3.34 3.28 3.34 +0.12 37 5 4,005 0
29SEP26 34.00 P 0.00 0.00 0.00 3.88 +0.14 37 0 1,993 0
29SEP26 35.00 P 0.00 0.00 0.00 4.48 +0.18 38 0 9,541 0
29SEP26 36.00 P 0.00 0.00 0.00 5.12 +0.21 38 0 22,198 0
29SEP26 37.00 P 5.74 5.74 5.74 5.81 +0.23 38 15 5,037 -15
29SEP26 38.00 P 6.50 6.50 6.50 6.46 +0.11 37 5 7,013 +5
29SEP26 39.00 P 0.00 0.00 0.00 7.21 +0.09 38 0 9,132 0
29SEP26 40.00 P 7.88 7.88 7.88 7.98 +0.12 38 1 4,488 0
29SEP26 41.00 P 0.00 0.00 0.00 8.78 +0.12 38 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 9.60 +0.13 38 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 10.48 +0.18 39 0 2,628 0
29SEP26 44.00 P 0.00 0.00 0.00 11.30 +0.08 38 0 1,769 0
29SEP26 45.00 P 0.00 0.00 0.00 12.17 +0.09 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 13.06 +0.08 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 13.96 +0.13 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 14.87 +0.09 38 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 15.79 +0.09 37 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 16.74 +0.10 37 18 7,648 -18
29SEP26 52.50 P 0.00 0.00 0.00 19.25 +0.22 41 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.74 +0.20 44 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.23 +0.19 46 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.70 +0.16 48 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.23 +0.19 52 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 31.74 +0.20 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.23 +0.20 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.74 +0.21 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.24 +0.21 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.74 +0.21 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.24 +0.21 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.75 +0.22 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.24 +0.21 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.74 +0.21 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 +0.10 43 0 550 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 +0.11 42 0 116 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.14 42 0 166 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.13 41 0 8 0
30DEC26 24.00 P 0.94 0.94 0.94 1.00 +0.16 41 15 564 +5
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.16 41 0 1,340 0
30DEC26 26.00 P 1.42 1.42 1.42 1.41 +0.10 40 1 434 0
30DEC26 27.00 P 1.58 1.58 1.58 1.66 +0.08 39 5 702 +5
30DEC26 28.00 P 0.00 0.00 0.00 1.95 +0.08 39 0 926 0
30DEC26 29.00 P 0.00 0.00 0.00 2.27 +0.07 38 0 1,075 0
30DEC26 30.00 P 0.00 0.00 0.00 2.64 +0.07 38 0 4,177 0
30DEC26 31.00 P 3.02 3.05 2.96 3.05 +0.09 38 23 1,379 +5
30DEC26 32.00 P 0.00 0.00 0.00 3.50 +0.11 37 0 4,902 0
30DEC26 33.00 P 0.00 0.00 0.00 3.99 +0.12 37 0 2,286 0
30DEC26 34.00 P 0.00 0.00 0.00 4.53 +0.14 37 0 1,445 0
30DEC26 35.00 P 5.08 5.08 5.08 5.11 +0.17 37 7 3,726 +7
30DEC26 36.00 P 0.00 0.00 0.00 5.74 +0.23 37 0 7,324 0
30DEC26 37.00 P 0.00 0.00 0.00 6.42 +0.24 38 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 7.06 +0.09 37 0 4,505 0
30DEC26 39.00 P 0.00 0.00 0.00 7.78 +0.09 37 0 2,146 0
30DEC26 40.00 P 8.43 8.43 8.43 8.53 +0.10 37 3 1,989 +3
30DEC26 41.00 P 0.00 0.00 0.00 9.30 +0.15 38 0 493 0
30DEC26 42.00 P 0.00 0.00 0.00 10.08 +0.16 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.91 +0.14 38 0 619 0
30DEC26 44.00 P 0.00 0.00 0.00 11.72 +0.12 38 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 12.57 +0.13 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.42 +0.06 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.29 +0.09 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.18 +0.09 38 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 16.08 +0.09 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.98 +0.09 38 18 85 +14
30DEC26 52.50 P 0.00 0.00 0.00 19.28 +0.10 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.74 +0.18 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 24.23 +0.19 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.70 +0.16 42 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.23 +0.19 46 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.74 +0.20 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.23 +0.20 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.74 +0.21 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.24 +0.21 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.74 +0.21 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.24 +0.21 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.75 +0.22 61 0 0 0
30MAR27 23.00 P 1.08 1.08 1.08 1.14 +0.17 42 10 57 +10
30MAR27 24.00 P 0.00 0.00 0.00 1.34 +0.15 41 0 21 0
30MAR27 25.00 P 1.45 1.52 1.45 1.56 +0.11 40 20 38 +10
30MAR27 26.00 P 0.00 0.00 0.00 1.81 +0.09 40 0 296 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 +0.11 39 0 479 0
30MAR27 28.00 P 2.38 2.38 2.27 2.44 +0.11 39 16 193 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.80 +0.14 39 0 422 0
30MAR27 30.00 P 0.00 0.00 0.00 3.19 +0.15 38 0 320 0
30MAR27 31.00 P 0.00 0.00 0.00 3.59 +0.14 38 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 4.05 +0.15 38 0 182 0
30MAR27 33.00 P 4.48 4.48 4.48 4.54 +0.13 37 2 3,802 +2
30MAR27 34.00 P 5.00 5.00 5.00 5.06 +0.13 37 12 4,813 +12
30MAR27 35.00 P 0.00 0.00 0.00 5.64 +0.18 37 0 1,001 0
30MAR27 36.00 P 0.00 0.00 0.00 6.26 +0.22 37 0 121 0
30MAR27 37.00 P 0.00 0.00 0.00 6.93 +0.25 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 7.57 +0.08 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.30 +0.07 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 8.81 -0.15 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 9.78 +0.10 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 10.55 +0.07 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 11.34 +0.08 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.14 +0.07 38 0 10 0
TOTAL PUT 14,557 590,821 +2,647
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$ 20.60
30MAR26 3.90 C 0.00 0.00 0.00 16.82 -0.11 409 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 16.72 -0.11 403 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 16.53 -0.20 311 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 16.52 -0.11 391 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 16.44 -0.09 397 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 16.23 -0.20 297 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.22 -0.11 374 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.15 -0.08 385 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.00 -0.13 350 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 15.99 -0.04 394 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 15.81 -0.12 347 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 15.80 -0.03 387 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 15.48 -0.10 342 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.28 -0.05 354 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 14.86 -0.22 191 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 14.64 -0.19 248 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 14.50 -0.08 308 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.11 -0.24 164 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 13.89 -0.21 225 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 13.61 -0.22 145 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 13.36 -0.22 133 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.23 -0.10 256 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 12.86 -0.24 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 12.64 -0.32 191 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 12.39 -0.21 185 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.11 -0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.86 -0.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.78 -0.05 229 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.35 -0.27 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.10 -0.27 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.01 -0.07 204 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 10.62 -0.21 123 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.11 -0.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.76 -0.09 174 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.12 -0.22 97 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 8.65 -0.19 117 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.12 -0.29 81 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.62 -0.22 73 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.12 -0.20 66 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 6.60 -0.25 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.11 -0.23 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.60 -0.31 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 5.13 -0.22 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.64 -0.19 55 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.15 -0.24 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.72 -0.20 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.19 -0.24 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.78 -0.34 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.39 -0.15 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.07 -0.11 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.67 -0.16 55 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 1.35 -0.22 54 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.87 -0.18 55 0 54 0
30MAR26 22.00 C 0.76 0.76 0.68 0.54 -0.15 56 2 121 0
30MAR26 23.00 C 0.37 0.37 0.30 0.30 -0.12 55 4 360 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.08 55 0 122 0
30MAR26 25.00 C 0.14 0.14 0.14 0.09 -0.04 56 9 142 -6
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 34 0
30MAR26 27.00 C 0.04 0.04 0.04 0.02 -0.02 56 2 14 0
30MAR26 28.00 C 0.01 0.01 0.01 0.01 -0.01 57 1 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 6.18 -0.18 49 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.62 -0.44 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.21 -0.38 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.83 -0.21 54 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.26 -0.22 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.95 -0.11 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.56 -0.30 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.17 -0.13 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.83 -0.13 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.50 -0.29 52 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.25 -0.10 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.92 -0.15 52 0 26 0
29APR26 21.00 C 1.47 1.47 1.47 1.46 -0.14 53 15 35 0
29APR26 22.00 C 1.22 1.22 1.09 1.06 -0.17 52 2 44 +1
29APR26 23.00 C 0.00 0.00 0.00 0.80 -0.12 54 0 184 0
29APR26 24.00 C 0.61 0.61 0.61 0.57 -0.10 54 9 25 -7
29APR26 25.00 C 0.49 0.49 0.49 0.40 -0.09 53 1 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.28 -0.06 54 0 49 0
29APR26 27.00 C 0.00 0.00 0.00 0.19 -0.05 54 0 4 0
29APR26 28.00 C 0.14 0.14 0.14 0.13 -0.04 54 1 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 5.43 -0.19 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.94 -0.36 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.64 -0.19 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.21 -0.28 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.79 -0.14 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.50 -0.17 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.17 -0.23 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.88 -0.10 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.56 -0.20 51 0 0 0
28MAY26 20.00 C 2.25 2.25 2.25 2.28 -0.21 51 15 30 +15
28MAY26 21.00 C 0.00 0.00 0.00 1.82 -0.16 51 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 1.47 -0.09 52 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.15 -0.09 52 0 3 0
28MAY26 24.00 C 0.92 0.92 0.92 0.89 -0.08 52 15 15 +14
28MAY26 25.00 C 0.80 0.80 0.80 0.68 -0.07 52 1 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.51 -0.09 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.38 -0.07 51 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.29 -0.05 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.21 -0.05 51 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 16.15 -0.10 165 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.00 -0.15 148 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.99 -0.11 170 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.81 -0.14 147 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.80 -0.04 167 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.48 -0.22 144 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.28 -0.14 151 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.90 -0.24 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.68 -0.18 113 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 14.50 -0.11 129 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.18 -0.19 105 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.91 -0.26 89 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.79 -0.08 124 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.44 -0.14 97 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.23 -0.14 105 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.01 -0.11 107 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.66 -0.30 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 12.55 -0.09 106 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.11 -0.25 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.86 -0.27 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.78 -0.10 94 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 11.36 -0.26 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.18 -0.21 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.01 -0.07 82 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.84 -0.03 89 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.23 -0.19 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.76 -0.23 69 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 9.25 -0.14 62 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 8.80 -0.17 64 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 8.26 -0.27 55 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.73 -0.22 46 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 7.26 -0.19 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 6.86 -0.14 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.48 -0.08 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.01 -0.20 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.61 -0.22 54 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 5.17 -0.26 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.74 -0.16 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.35 -0.17 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.06 -0.20 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.68 -0.10 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.38 -0.24 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.14 -0.20 52 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 2.81 -0.26 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.52 -0.20 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.13 -0.16 51 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 1.75 -0.16 51 0 15 0
29JUN26 23.00 C 1.43 1.43 1.43 1.43 -0.12 51 30 15 -1
29JUN26 24.00 C 1.16 1.18 1.16 1.14 -0.12 51 45 54 +39
29JUN26 25.00 C 0.96 0.96 0.96 0.92 -0.10 51 15 15 +14
29JUN26 26.00 C 0.00 0.00 0.00 0.73 -0.08 51 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.57 -0.08 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.45 -0.07 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.36 -0.05 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.04 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.24 -0.13 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.07 -0.06 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.78 -0.11 74 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.38 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.18 -0.24 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.01 -0.09 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.84 -0.07 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 10.23 -0.19 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.76 -0.23 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.25 -0.14 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.87 -0.10 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.40 -0.13 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.98 -0.07 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.52 -0.05 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.09 -0.05 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.71 -0.07 52 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.32 -0.07 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.95 -0.01 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.58 -0.15 51 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 5.20 -0.09 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.90 -0.06 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.58 -0.07 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.13 -0.20 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.91 -0.15 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.73 -0.06 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 3.38 -0.18 48 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.22 -0.11 49 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 2.80 -0.17 49 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.45 -0.15 50 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 2.13 -0.20 50 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.86 -0.10 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 1.61 -0.10 50 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 1.38 -0.13 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 -0.13 50 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 -0.10 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.11 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 -0.08 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.64 -0.08 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.07 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.07 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.43 -0.11 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.96 -0.15 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.57 -0.11 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.16 -0.11 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.77 -0.10 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.34 -0.15 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.02 -0.06 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.62 -0.11 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.29 -0.05 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.97 -0.04 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.64 -0.06 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.40 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.07 -0.04 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.80 -0.07 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 4.58 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.29 -0.06 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.10 -0.03 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.88 -0.04 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.42 -0.17 49 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.07 -0.16 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 -0.11 49 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 2.48 -0.17 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.22 -0.10 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 -0.15 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 -0.12 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 -0.13 49 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 1.37 -0.12 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.23 -0.10 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 -0.11 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 -0.09 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 -0.09 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 -0.09 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.73 -0.09 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.42 -0.10 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.13 -0.10 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.85 -0.09 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.58 -0.10 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.32 -0.10 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.08 -0.09 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.85 -0.09 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.62 -0.09 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.41 -0.10 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.98 -0.12 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.63 -0.12 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.32 -0.10 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.03 -0.11 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 -0.14 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.51 -0.13 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.26 -0.13 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 -0.12 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.87 -0.11 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.68 -0.12 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 -0.09 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 -0.09 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.26 -0.09 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 -0.08 49 0 0 0
TOTAL CALL 167 3,396 +69
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 275 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 263 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 245 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 229 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 222 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 215 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 208 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 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 86 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 0.00 61 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 26 0
30MAR26 17.50 P 0.00 0.00 0.00 0.11 -0.01 55 0 48 0
30MAR26 18.00 P 0.00 0.00 0.00 0.18 -0.01 55 0 14 0
30MAR26 18.50 P 0.00 0.00 0.00 0.27 -0.01 55 0 6 0
30MAR26 19.00 P 0.36 0.36 0.36 0.39 -0.01 55 2 63 +2
30MAR26 19.50 P 0.00 0.00 0.00 0.54 -0.01 55 0 123 0
30MAR26 20.00 P 0.76 0.76 0.76 0.74 0.00 55 1 190 0
30MAR26 21.00 P 0.00 0.00 0.00 1.25 +0.04 55 0 136 0
30MAR26 22.00 P 0.00 0.00 0.00 1.90 +0.04 55 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 2.75 +0.12 61 0 80 0
30MAR26 24.00 P 0.00 0.00 0.00 3.64 +0.33 65 0 44 0
30MAR26 25.00 P 0.00 0.00 0.00 4.54 +0.28 66 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 5.51 +0.31 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.42 +0.14 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.41 +0.17 65 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 8.40 +0.22 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.40 -0.02 0 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 10.40 +0.05 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.40 +0.22 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.41 +0.23 94 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 0.00 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 2 0
29APR26 16.50 P 0.00 0.00 0.00 0.23 0.00 53 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.30 -0.01 53 0 2 0
29APR26 17.50 P 0.41 0.41 0.41 0.41 -0.01 53 1 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.54 0.00 53 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 0.68 0.00 53 0 30 0
29APR26 19.00 P 0.81 0.81 0.81 0.83 0.00 52 1 45 0
29APR26 19.50 P 0.00 0.00 0.00 1.04 0.00 53 0 50 0
29APR26 20.00 P 0.00 0.00 0.00 1.29 +0.03 53 0 93 0
29APR26 21.00 P 0.00 0.00 0.00 1.80 +0.03 53 0 4 0
29APR26 22.00 P 2.10 2.10 2.10 2.39 +0.03 52 1 50 -1
29APR26 23.00 P 0.00 0.00 0.00 3.17 +0.12 55 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 3.93 +0.05 55 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 4.81 +0.16 57 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 5.62 +0.08 54 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 6.60 +0.13 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.54 +0.20 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.45 +0.12 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.47 +0.05 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.56 +0.21 75 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.45 +0.27 68 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.41 +0.23 63 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.41 +0.19 67 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.23 0.00 51 0 1 0
28MAY26 16.00 P 0.00 0.00 0.00 0.31 0.00 51 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.52 +0.01 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.65 +0.01 51 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.80 +0.03 52 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 0.97 +0.03 51 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 1.16 +0.03 51 0 65 0
28MAY26 19.50 P 0.00 0.00 0.00 1.35 +0.04 51 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 1.60 +0.07 51 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 2.13 +0.05 51 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.73 +0.05 51 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 3.44 +0.07 52 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.19 +0.07 52 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 4.92 -0.03 50 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 5.94 +0.19 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.70 +0.03 52 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.71 +0.28 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.59 +0.19 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.54 +0.12 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.56 +0.14 62 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.48 +0.26 59 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.48 +0.09 62 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.52 +0.30 69 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 91 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 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 80 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 75 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 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 0.00 50 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.01 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 +0.01 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 +0.01 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.43 +0.01 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.54 +0.01 51 0 11 0
29JUN26 16.50 P 0.00 0.00 0.00 0.67 +0.02 51 0 0 0
29JUN26 17.00 P 0.82 0.82 0.82 0.79 -0.01 50 2 1 -2
29JUN26 17.50 P 0.00 0.00 0.00 0.96 +0.01 51 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.13 +0.01 50 0 47 0
29JUN26 18.50 P 0.00 0.00 0.00 1.32 +0.01 50 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 1.53 +0.02 50 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.75 +0.04 50 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 2.00 +0.05 50 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 2.56 +0.07 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.19 +0.08 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.87 +0.09 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.59 +0.04 50 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 5.39 +0.02 50 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.22 +0.06 50 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.05 +0.03 50 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 7.93 +0.15 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.85 +0.06 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.76 +0.02 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.71 +0.05 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.65 +0.20 50 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.60 +0.12 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.55 +0.03 47 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 0.00 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 0.00 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.01 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 0.00 50 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 0.00 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 +0.04 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.96 -0.02 49 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.15 +0.01 49 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.01 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.51 +0.01 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 +0.02 49 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.94 +0.05 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.18 +0.03 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 +0.03 49 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.70 +0.03 49 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.28 +0.03 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.92 +0.05 50 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 4.60 +0.07 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.32 +0.08 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.07 +0.01 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.86 -0.01 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.68 0.00 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.57 +0.12 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.38 +0.03 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.27 +0.02 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.15 0.00 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.07 +0.08 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.03 +0.07 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.97 +0.10 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 0.00 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 0.00 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 0.00 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 0.00 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 +0.01 49 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.01 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 +0.01 49 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.02 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 0.00 48 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 +0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.73 +0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 +0.04 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.02 48 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.39 +0.04 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.05 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.95 +0.06 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.03 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.77 +0.03 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.44 +0.10 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.09 +0.10 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.80 +0.10 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.56 +0.02 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.29 -0.01 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.10 -0.01 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.93 +0.10 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 0.00 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.61 +0.02 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.50 +0.03 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.45 +0.15 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.31 +0.12 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.24 +0.18 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.48 +0.01 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 +0.03 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 0.00 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.06 0.00 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 +0.02 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 +0.03 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 +0.01 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.02 +0.01 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 +0.01 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.57 +0.10 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.17 +0.02 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.83 +0.07 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.50 +0.04 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.21 +0.05 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.95 +0.07 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.71 +0.07 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.49 +0.08 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.29 +0.08 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.11 +0.08 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.96 +0.10 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.81 +0.10 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.68 +0.11 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.56 +0.11 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.44 +0.10 51 0 0 0
TOTAL PUT 8 3,229 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.97
30MAR26 2.40 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 -0.05 20 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.19 -0.05 19 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 -0.04 21 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 -0.03 20 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 47 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.99 -0.04 44 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.32 -0.05 23 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 -0.03 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 -0.03 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 164 0
29APR26 4.10 C 0.11 0.11 0.11 0.08 -0.03 22 8 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.99 -0.04 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.90 -0.05 25 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 -0.04 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 -0.06 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.04 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.03 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.03 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.03 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.11 -0.04 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 -0.06 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 -0.06 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.03 24 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.02 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.20 -0.06 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.11 -0.06 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 -0.06 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 -0.06 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.03 -0.06 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.95 -0.06 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 -0.06 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
TOTAL CALL 8 4,828 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 110 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 86 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 71 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 305 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 26 0 25 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 +0.02 25 0 55 0
30MAR26 4.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 78 0
30MAR26 4.10 P 0.00 0.00 0.00 0.17 +0.03 25 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 +0.04 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.34 +0.04 28 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 +0.04 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.54 +0.05 39 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 +0.05 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 +0.06 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.95 +0.06 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.04 +0.03 62 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.30 +0.05 81 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.54 +0.05 81 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.80 +0.05 100 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.04 +0.05 98 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.29 +0.05 106 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.55 +0.05 125 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.79 +0.04 120 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.05 +0.06 140 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.30 +0.06 147 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.55 +0.06 153 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.80 +0.06 159 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 18 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 260 0
29APR26 3.90 P 0.00 0.00 0.00 0.10 +0.02 23 0 146 0
29APR26 4.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 +0.05 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.04 +0.03 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.30 +0.05 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.55 +0.06 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.13 +0.01 23 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.31 +0.03 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.39 +0.04 25 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.95 +0.04 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.05 +0.04 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.30 +0.05 43 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.55 +0.05 49 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 +0.02 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.59 +0.04 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.96 +0.05 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.06 +0.05 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.32 +0.05 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.57 +0.05 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.82 +0.04 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.07 +0.08 56 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.31 +0.07 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.55 +0.05 58 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.79 +0.04 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.06 +0.07 68 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.30 +0.06 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 +0.06 71 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.80 +0.06 74 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 0.00 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.02 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.03 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.03 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.04 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 +0.05 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.04 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.03 +0.04 29 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 +0.06 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.86 +0.06 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.10 +0.05 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.02 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 +0.05 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.63 +0.05 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 +0.05 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 +0.06 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 +0.07 29 0 0 0
TOTAL PUT 0 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$ 35.12
30MAR26 17.50 C 0.00 0.00 0.00 17.64 +0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.14 -0.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.65 -0.03 102 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.15 +0.16 96 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.65 +0.16 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.16 +0.17 100 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.15 +0.11 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.15 +0.03 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.15 +0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.15 +0.16 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.15 -0.05 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.15 -0.07 0 0 61 0
30MAR26 27.00 C 0.00 0.00 0.00 8.16 -0.07 43 0 82 0
30MAR26 28.00 C 7.15 7.15 7.15 7.16 -0.05 36 4 11 -4
30MAR26 29.00 C 0.00 0.00 0.00 6.16 -0.02 28 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 5.12 -0.03 0 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 4.29 +0.16 41 27 218 -27
30MAR26 32.00 C 0.00 0.00 0.00 3.18 +0.15 21 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 2.24 +0.17 21 0 78 0
30MAR26 34.00 C 1.27 1.43 1.27 1.40 +0.10 20 105 181 0
30MAR26 35.00 C 0.80 0.80 0.75 0.75 +0.08 20 36 394 +6
30MAR26 36.00 C 0.33 0.36 0.33 0.36 +0.06 21 18 448 +12
30MAR26 37.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 396 0
30MAR26 38.00 C 0.08 0.08 0.08 0.05 +0.01 22 60 325 +60
30MAR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.19 +0.15 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.20 +0.08 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.20 +0.16 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.20 +0.16 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.21 +0.01 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.21 -0.01 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.21 -0.02 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.22 +0.01 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.22 -0.03 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 5.39 +0.15 32 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.29 +0.03 21 27 227 +27
29APR26 32.00 C 0.00 0.00 0.00 3.35 +0.21 20 0 201 0
29APR26 33.00 C 0.00 0.00 0.00 2.50 +0.15 20 0 31 0
29APR26 34.00 C 1.69 1.73 1.69 1.81 +0.14 21 30 199 +30
29APR26 35.00 C 1.11 1.14 1.11 1.16 +0.04 20 30 416 +30
29APR26 36.00 C 0.73 0.74 0.73 0.74 +0.03 20 40 482 +40
29APR26 37.00 C 0.44 0.50 0.44 0.43 +0.01 20 40 282 +12
29APR26 38.00 C 0.30 0.31 0.30 0.23 -0.02 20 40 417 +40
29APR26 39.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 -0.01 21 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 0.01 -0.01 20 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 9.23 +0.01 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.26 +0.03 23 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.27 -0.04 22 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.47 +0.16 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.39 +0.08 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.41 +0.06 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.50 +0.23 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.69 +0.17 20 0 36 0
28MAY26 34.00 C 0.00 0.00 0.00 2.02 +0.14 21 0 741 0
28MAY26 35.00 C 0.00 0.00 0.00 1.42 +0.13 20 0 714 0
28MAY26 36.00 C 0.97 0.97 0.97 0.97 +0.08 20 7 346 0
28MAY26 37.00 C 0.65 0.65 0.65 0.63 +0.05 20 15 330 0
28MAY26 38.00 C 0.00 0.00 0.00 0.39 +0.04 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 +0.01 21 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 22 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 16.71 +0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.22 +0.16 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.72 +0.16 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.22 +0.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.23 +0.16 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.23 +0.11 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.24 +0.16 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.21 +0.13 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.34 +0.14 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.24 +0.02 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.26 -0.06 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.48 +0.17 36 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 6.47 +0.16 31 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 5.39 +0.08 24 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.41 +0.06 21 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.51 +0.23 20 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.73 +0.16 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 2.05 +0.15 20 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 1.49 +0.12 20 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 1.06 +0.09 20 0 454 0
29JUN26 37.00 C 0.00 0.00 0.00 0.72 +0.04 20 0 430 0
29JUN26 38.00 C 0.00 0.00 0.00 0.47 +0.03 20 0 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 80 0
29JUN26 40.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 0.00 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 0.00 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 0.03 +0.01 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 16.71 +0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.22 +0.16 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.72 +0.16 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.22 +0.16 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.23 +0.16 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.23 +0.11 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.26 +0.18 34 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.21 -0.05 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.34 +0.14 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.47 +0.25 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.51 +0.19 33 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.50 +0.19 29 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 6.51 +0.16 26 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.56 +0.24 24 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.49 +0.14 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.87 +0.35 21 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.97 +0.11 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.39 +0.10 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.90 +0.08 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 1.49 +0.07 19 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.16 +0.06 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.67 +0.04 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 +0.04 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 0.00 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 14.23 +0.16 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.23 +0.11 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.26 +0.18 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.24 -0.02 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.34 +0.14 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.47 +0.25 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.51 +0.19 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.50 +0.14 24 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.51 +0.16 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.56 +0.24 19 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 4.61 -0.13 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.92 -0.09 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 3.31 +0.06 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.86 +0.14 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.30 +0.04 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.89 +0.03 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 1.54 +0.02 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 +0.01 19 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.99 +0.01 19 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.80 +0.02 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 0.00 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 0.00 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.47 +0.25 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.51 +0.19 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.50 +0.14 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.59 +0.14 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.82 +0.13 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.10 +0.12 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.44 +0.11 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.83 +0.21 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.20 +0.10 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.73 +0.08 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.31 +0.07 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.94 +0.07 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.63 +0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.35 +0.05 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.11 +0.05 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.64 +0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
TOTAL CALL 479 13,230 +226
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 203 0
30MAR26 32.00 P 0.05 0.05 0.05 0.02 -0.01 22 15 346 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 675 0
30MAR26 34.00 P 0.34 0.34 0.27 0.25 -0.05 21 23 623 +4
30MAR26 35.00 P 0.63 0.63 0.59 0.62 -0.09 21 45 860 +30
30MAR26 36.00 P 0.00 0.00 0.00 1.22 -0.13 22 0 441 0
30MAR26 37.00 P 0.00 0.00 0.00 2.03 -0.15 23 0 234 0
30MAR26 38.00 P 0.00 0.00 0.00 2.89 -0.25 20 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 3.88 -0.16 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 4.88 -0.31 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.88 -0.34 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.02 -0.23 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.88 -0.16 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.05 -0.21 68 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.88 -0.26 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.93 -0.11 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.96 -0.41 73 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29APR26 30.00 P 0.06 0.06 0.06 0.02 -0.01 21 10 286 +10
29APR26 31.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 315 0
29APR26 32.00 P 0.17 0.17 0.17 0.12 -0.05 20 20 398 +20
29APR26 33.00 P 0.31 0.31 0.31 0.27 -0.08 20 2 264 +2
29APR26 34.00 P 0.62 0.62 0.62 0.54 -0.11 20 6 422 +6
29APR26 35.00 P 0.00 0.00 0.00 0.95 -0.17 20 0 172 0
29APR26 36.00 P 1.57 1.57 1.57 1.52 -0.15 20 15 532 +15
29APR26 37.00 P 0.00 0.00 0.00 2.26 -0.19 21 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 3.01 -0.28 20 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 4.03 -0.06 25 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.00 -0.19 28 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.95 -0.27 29 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.02 -0.23 36 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.88 -0.16 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.05 -0.21 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.88 -0.26 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.93 -0.11 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.96 -0.41 48 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 56 0
28MAY26 33.00 P 0.00 0.00 0.00 0.67 -0.09 20 0 273 0
28MAY26 34.00 P 0.00 0.00 0.00 1.07 -0.11 20 0 760 0
28MAY26 35.00 P 0.00 0.00 0.00 1.59 -0.15 20 0 746 0
28MAY26 36.00 P 2.29 2.29 2.29 2.26 -0.15 20 15 268 +15
28MAY26 37.00 P 0.00 0.00 0.00 3.03 -0.19 21 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.87 +0.02 21 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 4.81 +0.10 23 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 5.73 +0.11 24 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.71 +0.11 26 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.67 +0.10 27 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.63 -0.02 28 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.59 -0.39 27 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.61 +0.12 31 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.32 -0.19 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.56 +0.09 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 202 0
29JUN26 31.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 0.56 -0.05 20 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 0.85 -0.08 19 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 1.26 -0.11 19 0 9 0
29JUN26 35.00 P 0.00 0.00 0.00 1.79 -0.15 19 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 2.44 -0.16 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.18 -0.19 20 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 4.04 +0.08 21 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 4.91 +0.11 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.80 +0.06 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.77 -0.05 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.67 +0.05 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.71 -0.04 27 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.67 -0.31 28 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.83 +0.25 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.63 +0.07 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.63 -0.02 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 0.66 -0.03 20 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 -0.04 20 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.33 -0.05 20 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 1.78 -0.07 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.32 -0.08 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.94 -0.09 21 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.63 -0.11 21 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.22 -0.15 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.21 -0.13 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.08 -0.01 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.99 -0.14 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.93 +0.01 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.90 -0.12 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.85 -0.13 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.83 -0.08 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.80 +0.05 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.63 -0.23 26 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 0.03 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.42 -0.05 19 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 -0.06 19 0 22 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.07 19 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 1.19 -0.09 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.57 -0.11 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.04 -0.11 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.57 -0.12 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.18 -0.13 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.84 -0.15 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.57 -0.06 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.36 -0.04 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.20 -0.01 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.99 -0.14 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.00 -0.17 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.90 -0.22 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.85 -0.13 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.83 -0.08 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.80 +0.05 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.63 -0.23 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.58 -0.03 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.81 -0.03 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.10 -0.03 19 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.43 -0.06 19 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.83 -0.06 19 0 0 0
30MAR27 34.00 P 2.30 2.30 2.30 2.30 -0.06 20 1 1 0
30MAR27 35.00 P 0.00 0.00 0.00 2.83 -0.08 20 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 3.42 -0.09 20 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 3.91 -0.26 19 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.65 -0.10 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.38 -0.12 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.20 -0.09 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.00 -0.13 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.00 -0.17 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.90 -0.22 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.85 -0.13 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.83 -0.08 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.80 +0.05 24 0 0 0
TOTAL PUT 152 16,513 +102
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$ 5.90
30MAR26 2.60 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.40 +0.08 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.30 +0.06 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.24 +0.11 131 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.14 +0.11 124 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.02 +0.09 100 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.92 +0.10 94 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.83 +0.11 98 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.73 +0.10 93 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.64 +0.07 94 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.51 +0.08 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.45 +0.07 89 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 +0.07 83 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.25 +0.13 77 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.14 +0.05 67 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 1.03 +0.09 56 0 0 0
30MAR26 5.00 C 1.05 1.05 0.90 0.98 +0.12 72 4 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.74 +0.05 60 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.57 +0.06 63 0 132 0
30MAR26 5.75 C 0.44 0.44 0.44 0.41 +0.05 61 4 123 -1
30MAR26 6.00 C 0.32 0.32 0.28 0.28 +0.03 59 117 211 +1
30MAR26 6.25 C 0.24 0.24 0.19 0.20 +0.02 62 111 454 +110
30MAR26 6.50 C 0.17 0.17 0.14 0.13 +0.01 61 84 1,189 -2
30MAR26 6.75 C 0.10 0.10 0.10 0.09 +0.02 63 5 499 0
30MAR26 7.00 C 0.07 0.07 0.07 0.05 0.00 61 50 412 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 61 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 63 0 866 0
30MAR26 7.75 C 0.03 0.03 0.03 0.01 0.00 61 95 127 +95
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 122 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 178 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 88 1 35 0
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 2.03 +0.07 63 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.92 +0.07 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.84 +0.08 62 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.75 +0.09 63 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.65 +0.05 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.56 +0.06 59 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.46 +0.07 56 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.39 +0.07 60 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.31 +0.07 61 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.19 +0.04 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.08 +0.06 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.05 +0.09 56 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.85 +0.09 53 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.67 +0.06 51 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.54 +0.06 53 0 15 0
29APR26 6.00 C 0.41 0.41 0.41 0.41 +0.04 51 44 119 +22
29APR26 6.25 C 0.00 0.00 0.00 0.32 +0.04 52 0 33 0
29APR26 6.50 C 0.00 0.00 0.00 0.25 +0.04 53 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 +0.03 54 0 20 0
29APR26 7.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 59 0
29APR26 7.25 C 0.14 0.14 0.14 0.10 +0.01 53 5 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.08 +0.02 55 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 +0.01 55 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 55 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 1.86 +0.09 69 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.76 +0.10 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.67 +0.07 65 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.58 +0.08 64 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.48 +0.07 60 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.39 +0.07 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.31 +0.07 59 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.21 +0.06 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 +0.07 55 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.05 +0.07 54 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.86 +0.07 53 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.69 +0.06 51 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.55 +0.05 51 0 65 0
28MAY26 6.00 C 0.48 0.48 0.48 0.43 +0.05 50 23 43 +23
28MAY26 6.25 C 0.00 0.00 0.00 0.33 +0.04 50 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.19 +0.02 49 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 51 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 +0.01 49 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 +0.01 52 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 3.31 +0.06 78 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.12 +0.07 91 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.62 +0.08 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.51 +0.07 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.41 +0.07 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.33 +0.08 68 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.24 +0.09 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.14 +0.06 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.07 +0.11 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.98 +0.11 72 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.86 +0.09 63 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.76 +0.08 59 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.67 +0.07 59 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.58 +0.08 58 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.48 +0.07 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.39 +0.07 53 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.31 +0.07 53 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 +0.07 52 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.15 +0.08 52 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.07 +0.08 52 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.89 +0.07 50 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.73 +0.06 49 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.60 +0.06 49 0 137 0
29JUN26 6.00 C 0.57 0.57 0.52 0.48 +0.05 48 41 246 +41
29JUN26 6.25 C 0.43 0.43 0.43 0.39 +0.04 48 9 250 +9
29JUN26 6.50 C 0.00 0.00 0.00 0.31 +0.04 48 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.25 +0.03 48 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.03 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.02 48 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 2.16 +0.08 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.08 +0.09 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.98 +0.08 57 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.88 +0.09 54 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.80 +0.10 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 +0.07 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.62 +0.08 52 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.53 +0.07 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.45 +0.07 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.37 +0.07 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 +0.07 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.22 +0.06 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 +0.07 47 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.00 +0.06 47 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 +0.06 46 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.75 +0.05 46 0 72 0
29SEP26 6.00 C 0.70 0.70 0.69 0.64 +0.04 45 20 125 +20
29SEP26 6.25 C 0.60 0.60 0.59 0.56 +0.05 46 38 79 +27
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.04 46 0 76 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.04 45 0 9 0
29SEP26 7.00 C 0.38 0.38 0.38 0.35 +0.03 45 15 66 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.03 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.02 45 0 18 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.03 45 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 20 0
29SEP26 8.25 C 0.22 0.22 0.22 0.16 +0.02 45 5 5 +5
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.19 +0.08 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.10 +0.08 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.01 +0.08 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.92 +0.08 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.83 +0.07 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.75 +0.07 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.67 +0.07 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 +0.07 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 +0.07 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 +0.07 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.39 +0.07 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.33 +0.07 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 +0.07 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 +0.06 45 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 +0.06 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 +0.06 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 +0.05 44 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 +0.05 45 0 59 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 +0.04 44 0 94 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.04 44 0 225 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.04 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.03 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.03 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.02 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.74 +0.06 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.68 +0.07 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.61 +0.06 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.55 +0.06 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 +0.06 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.43 +0.06 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.38 +0.06 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.25 +0.06 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.13 +0.06 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 +0.05 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 +0.04 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.04 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 +0.03 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.04 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 +0.03 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
TOTAL CALL 671 12,786 +365
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 456 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 196 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 64 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 65 0 329 0
30MAR26 4.90 P 0.07 0.07 0.06 0.04 -0.01 65 56 872 +44
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 996 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.02 62 0 305 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 -0.03 62 0 376 0
30MAR26 5.75 P 0.25 0.26 0.25 0.26 -0.04 62 4 314 +4
30MAR26 6.00 P 0.00 0.00 0.00 0.39 -0.05 63 0 291 0
30MAR26 6.25 P 0.00 0.00 0.00 0.55 -0.06 63 0 562 0
30MAR26 6.50 P 0.00 0.00 0.00 0.74 -0.07 65 0 198 0
30MAR26 6.75 P 0.00 0.00 0.00 0.95 -0.07 68 0 155 0
30MAR26 7.00 P 0.00 0.00 0.00 1.18 -0.07 73 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.41 -0.07 76 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.65 -0.05 81 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.90 -0.08 88 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.13 -0.11 86 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.38 -0.05 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.63 -0.13 100 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.87 -0.06 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.13 -0.06 111 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.36 -0.07 100 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 52 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 54 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 80 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 54 0 110 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 53 0 205 0
29APR26 4.80 P 0.09 0.09 0.09 0.08 -0.01 54 100 259 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 54 0 151 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 421 0
29APR26 5.25 P 0.16 0.17 0.16 0.18 -0.02 53 10 101 +10
29APR26 5.50 P 0.00 0.00 0.00 0.27 -0.03 53 0 64 0
29APR26 5.75 P 0.00 0.00 0.00 0.38 -0.03 53 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.52 -0.03 54 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 0.68 -0.04 55 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 0.85 -0.05 56 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.03 -0.07 55 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.25 -0.06 58 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.47 -0.07 60 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.70 -0.07 62 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.94 -0.06 66 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.18 -0.07 69 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.43 -0.05 73 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.68 -0.08 78 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.89 -0.07 72 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.17 -0.05 84 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.37 -0.08 72 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.01 50 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.01 49 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.16 -0.02 48 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.19 -0.02 48 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 187 0
28MAY26 5.25 P 0.00 0.00 0.00 0.31 -0.03 47 0 1 0
28MAY26 5.50 P 0.00 0.00 0.00 0.43 -0.02 48 0 140 0
28MAY26 5.75 P 0.49 0.51 0.49 0.56 -0.03 48 156 174 +48
28MAY26 6.00 P 0.00 0.00 0.00 0.70 -0.04 46 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.87 -0.05 46 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 -0.05 45 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.44 -0.06 41 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.66 -0.06 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.87 -0.07 31 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 47 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 49 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 49 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 49 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 49 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 48 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 0.00 49 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.01 48 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.01 48 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.02 47 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.02 46 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 -0.02 46 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 -0.02 46 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.02 46 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.49 -0.02 46 0 52 0
29JUN26 5.75 P 0.59 0.59 0.59 0.62 -0.03 45 23 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 -0.03 45 0 65 0
29JUN26 6.25 P 0.00 0.00 0.00 0.93 -0.04 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 -0.04 44 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 -0.05 43 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.49 -0.06 42 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 -0.06 41 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 1.92 -0.06 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.13 -0.07 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.39 -0.05 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.55 -0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 45 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.01 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.01 45 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.01 45 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 -0.02 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.01 45 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.01 45 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.02 44 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.01 44 0 5 0
29SEP26 4.90 P 0.34 0.34 0.34 0.36 -0.02 44 15 20 +9
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.02 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.02 44 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.02 43 0 15 0
29SEP26 5.75 P 0.74 0.74 0.74 0.76 -0.03 43 9 61 +9
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.03 43 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 -0.03 43 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 -0.05 42 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 1.41 -0.06 41 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 -0.07 41 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.80 -0.06 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 -0.08 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.20 -0.09 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 -0.05 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.63 -0.11 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 -0.08 37 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.12 -0.08 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 0.00 44 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.02 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.02 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.01 43 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.02 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.03 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.02 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 -0.03 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 -0.03 42 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 -0.03 42 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.04 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 -0.04 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 -0.06 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 -0.07 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.09 -0.06 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 -0.05 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 -0.09 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 -0.07 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 -0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 -0.09 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.39 -0.08 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 -0.09 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 -0.02 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 -0.03 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.02 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 -0.02 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.26 -0.04 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 -0.04 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 -0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 -0.04 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.96 -0.06 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 -0.06 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.34 -0.07 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.60 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 -0.11 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 -0.09 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 -0.08 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.41 -0.10 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.65 -0.09 36 0 0 0
TOTAL PUT 373 13,471 +124
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 34.92 -0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.42 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.93 0.00 151 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 33.43 0.00 145 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.93 0.00 139 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.93 0.00 126 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.93 0.00 109 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.93 0.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.93 0.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.93 -0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.93 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.94 0.00 99 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.94 0.00 91 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.94 0.00 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.90 -0.04 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.94 0.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.94 -0.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.94 -0.14 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.92 -0.03 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.93 -0.02 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.95 0.00 55 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.95 -0.17 45 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 14.95 0.00 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.94 -0.02 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.97 +0.01 51 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.96 +0.04 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.96 -0.24 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.97 +0.04 38 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 8.95 -0.01 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.02 -0.06 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.92 -0.15 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.97 -0.29 21 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.28 -0.08 39 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 4.34 -0.23 35 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 3.65 -0.22 38 0 190 0
30MAR26 52.50 C 2.35 2.35 2.35 2.11 -0.27 38 2 199 -2
30MAR26 55.00 C 1.29 1.30 1.03 1.05 -0.23 38 119 155 +4
30MAR26 57.50 C 0.71 0.71 0.71 0.50 -0.14 39 15 99 +15
30MAR26 60.00 C 0.34 0.34 0.26 0.19 -0.12 39 17 247 +15
30MAR26 62.50 C 0.08 0.08 0.08 0.07 -0.06 39 20 118 +2
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 10.96 -0.24 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.97 -0.40 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.07 -0.39 22 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.21 -0.44 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.40 -0.35 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.62 -0.13 34 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 5.88 -0.15 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.21 -0.28 36 0 0 0
29APR26 50.00 C 4.96 4.96 4.96 4.65 -0.12 38 1 21 +1
29APR26 52.50 C 3.45 3.45 3.45 3.17 -0.40 37 3 30 +3
29APR26 55.00 C 0.00 0.00 0.00 2.12 -0.34 37 0 33 0
29APR26 57.50 C 0.00 0.00 0.00 1.40 -0.16 38 0 32 0
29APR26 60.00 C 0.00 0.00 0.00 0.88 -0.15 39 0 71 0
29APR26 62.50 C 0.70 0.70 0.70 0.52 -0.12 39 20 118 +20
29APR26 65.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.06 38 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 41 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.26 -0.11 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.43 -0.19 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.64 -0.19 32 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 7.98 -0.02 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.15 -0.14 34 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.86 +0.25 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.17 -0.17 39 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 5.32 -0.16 37 0 1 0
28MAY26 52.50 C 4.24 4.24 3.98 3.98 -0.22 37 16 57 +1
28MAY26 55.00 C 3.11 3.11 3.11 2.96 -0.17 38 19 19 +19
28MAY26 57.50 C 0.00 0.00 0.00 2.11 -0.19 38 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.45 -0.17 38 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.98 -0.14 38 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.65 -0.11 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.42 -0.09 37 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.27 -0.07 38 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.17 -0.05 38 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.94 -0.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.95 -0.14 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.96 -0.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.97 -0.13 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.98 -0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.99 -0.13 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.00 -0.13 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.02 -0.12 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.04 -0.12 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.06 -0.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.19 +0.10 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.11 +0.07 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.24 -0.02 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.28 +0.19 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.33 +0.08 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.05 -0.29 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.21 -0.12 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.16 -0.30 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.79 +0.17 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.60 -0.63 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.83 -0.14 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.01 +0.03 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.13 -0.31 33 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.51 -0.15 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.73 -0.15 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.08 -0.13 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.47 -0.16 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.01 -0.15 37 0 53 0
29JUN26 52.50 C 4.93 4.93 4.93 4.72 -0.15 37 15 99 0
29JUN26 55.00 C 0.00 0.00 0.00 3.66 -0.15 37 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 2.82 -0.15 38 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 2.11 -0.14 38 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.55 -0.13 38 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 1.12 -0.11 38 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.80 -0.10 38 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.57 -0.08 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.06 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 20.24 -0.04 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.29 -0.04 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.34 -0.05 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.40 -0.06 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.41 +0.01 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.48 +0.14 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.68 -0.08 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.82 -0.08 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.98 -0.10 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.52 +0.29 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.29 +0.08 36 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.48 -0.06 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.94 -0.30 38 0 3 0
29SEP26 46.00 C 9.52 9.52 9.52 9.62 +0.39 41 1 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.45 -0.13 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.84 -0.18 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.30 -0.49 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.09 +0.12 39 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 5.75 -0.11 38 0 48 0
29SEP26 55.00 C 0.00 0.00 0.00 4.72 -0.17 38 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.90 -0.12 39 0 23 0
29SEP26 60.00 C 3.25 3.25 3.25 3.22 -0.11 39 2 26 +2
29SEP26 62.50 C 0.00 0.00 0.00 2.61 -0.12 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.09 -0.11 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.67 -0.12 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.35 -0.09 39 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 1.06 -0.09 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.83 -0.07 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.66 -0.05 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.76 -0.05 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.91 -0.06 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.11 -0.06 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.32 -0.07 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.57 -0.07 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.84 -0.09 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.15 -0.09 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.48 -0.09 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.84 -0.11 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.25 -0.11 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.66 -0.11 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.10 -0.12 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.60 -0.12 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.10 -0.12 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.97 -0.13 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.96 -0.12 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.11 -0.13 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.37 -0.12 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.71 -0.12 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.17 -0.12 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.66 -0.12 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.28 -0.11 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.91 -0.10 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.63 -0.09 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.16 -0.08 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.97 -0.08 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.82 -0.06 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.69 -0.06 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.20 -0.45 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.54 -0.46 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.95 -0.46 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.40 -0.44 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.85 -0.43 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.31 -0.09 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.84 -0.09 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.37 -0.10 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.91 -0.10 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.86 -0.11 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.90 -0.10 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.09 -0.11 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.31 -0.11 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.73 -0.06 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.18 -0.03 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.71 -0.03 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 3.29 -0.08 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.91 -0.10 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.46 -0.10 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.15 -0.08 39 0 0 0
TOTAL CALL 250 7,535 +80
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 167 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.06 39 0 216 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 -0.08 39 0 93 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.11 39 0 280 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.14 39 0 831 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 -0.18 39 0 467 0
30MAR26 50.00 P 0.80 0.80 0.73 0.74 -0.21 39 54 393 +12
30MAR26 52.50 P 1.88 1.88 1.59 1.68 -0.23 39 179 1,092 +166
30MAR26 55.00 P 0.00 0.00 0.00 3.18 -0.25 40 0 259 0
30MAR26 57.50 P 0.00 0.00 0.00 5.12 -0.17 42 0 113 0
30MAR26 60.00 P 0.00 0.00 0.00 7.23 -0.28 39 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 9.89 -0.08 56 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.17 -0.15 51 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 14.82 +0.02 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.59 +0.39 92 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 19.82 +0.02 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.32 +0.02 93 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.60 0.00 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.32 +0.22 106 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.60 0.00 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.10 -0.20 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.82 +0.22 124 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.21 -0.07 38 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 -0.08 38 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.43 -0.10 39 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.58 -0.13 38 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.75 -0.15 38 0 62 0
29APR26 48.00 P 1.03 1.03 1.03 1.03 -0.13 39 1 68 -1
29APR26 49.00 P 1.33 1.33 1.33 1.25 -0.26 38 5 86 +5
29APR26 50.00 P 1.50 1.50 1.50 1.57 -0.18 37 10 117 +10
29APR26 52.50 P 0.00 0.00 0.00 2.78 -0.04 39 0 280 0
29APR26 55.00 P 0.00 0.00 0.00 4.09 -0.18 38 0 11 0
29APR26 57.50 P 0.00 0.00 0.00 5.90 -0.17 39 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 7.98 +0.13 42 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.25 +0.03 45 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 12.57 -0.04 47 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.09 -0.04 54 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.59 +0.36 59 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 19.82 -0.06 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.32 +0.02 61 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.60 0.00 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.32 +0.22 69 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.60 0.00 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.10 -0.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.82 +0.22 80 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.34 -0.07 37 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.45 -0.10 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.61 -0.09 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.79 -0.11 38 0 0 0
28MAY26 46.00 P 1.05 1.05 0.95 0.99 -0.12 38 4 7 +4
28MAY26 47.00 P 0.00 0.00 0.00 1.24 -0.12 37 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 1.51 -0.14 37 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.83 -0.15 37 0 7 0
28MAY26 50.00 P 0.00 0.00 0.00 2.21 -0.15 37 0 106 0
28MAY26 52.50 P 0.00 0.00 0.00 3.35 -0.16 37 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 4.79 -0.14 38 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 6.53 -0.16 39 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.15 -0.51 36 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 10.61 -0.14 42 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 12.86 -0.11 44 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 15.23 +0.10 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.69 -0.05 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.20 -0.03 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.60 +0.12 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.82 -0.15 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.32 +0.22 57 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.82 +0.22 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.32 +0.02 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.82 +0.22 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 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 46 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 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 -0.05 38 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.48 -0.06 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.62 -0.08 37 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.78 -0.09 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.99 -0.09 38 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.20 -0.11 38 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.44 -0.12 37 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 1.73 -0.11 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.05 -0.12 37 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.40 -0.15 37 0 5 0
29JUN26 50.00 P 2.89 2.89 2.75 2.80 -0.16 37 3 278 -2
29JUN26 52.50 P 0.00 0.00 0.00 3.99 -0.15 37 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 5.42 -0.19 38 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 7.09 -0.17 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.83 -0.13 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.05 -0.12 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.21 -0.11 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.49 -0.09 44 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 17.86 -0.07 46 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 20.20 -0.03 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.78 +0.14 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.20 -0.02 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.46 -0.01 53 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.82 +0.22 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.32 +0.02 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.82 +0.22 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.04 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 -0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.05 38 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 -0.06 38 0 25 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 -0.07 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.12 38 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 -0.08 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.87 -0.08 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.14 -0.06 39 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.49 -0.10 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.84 -0.13 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.23 -0.13 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.63 -0.13 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.07 -0.10 39 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.50 -0.18 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.01 -0.14 38 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 6.39 -0.14 39 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 7.95 -0.20 39 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 9.80 +0.02 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.61 -0.07 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.59 -0.17 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.54 -0.27 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.76 -0.03 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.71 -0.36 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.22 -0.05 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.51 -0.01 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.83 -0.01 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.19 -0.01 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.56 -0.01 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.96 0.00 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.36 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.07 38 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.53 -0.06 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.08 38 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.04 -0.09 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.32 -0.09 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.65 -0.09 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.99 -0.10 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.34 -0.10 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.74 -0.11 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.16 -0.11 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.59 -0.11 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.05 -0.12 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.55 -0.12 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.05 -0.13 38 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.44 -0.12 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.92 -0.13 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.57 -0.13 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.32 -0.12 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.15 -0.12 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.11 -0.11 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.11 -0.10 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.22 -0.09 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.36 -0.08 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.58 -0.07 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.83 -0.06 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.19 -0.01 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.56 -0.01 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.96 0.00 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.36 0.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.36 -0.09 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.83 -0.09 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.24 -0.09 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.68 -0.10 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.12 -0.10 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.56 -0.11 39 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.09 -0.10 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.61 -0.11 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.93 -0.31 39 0 2 0
30MAR27 52.50 P 8.50 8.50 8.50 8.50 -0.18 39 1 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.10 -0.11 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.70 -0.20 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.53 -0.09 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.38 -0.15 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.32 +0.39 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.39 +0.47 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.46 +0.53 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.57 +0.53 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.72 +0.54 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.91 +0.55 43 0 0 0
TOTAL PUT 257 10,113 +194
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$ 45.38
30MAR26 23.00 C 0.00 0.00 0.00 22.41 +0.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.41 +0.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.41 +0.05 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.41 +0.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.42 +0.06 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.42 +0.06 71 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.42 +0.06 62 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.42 +0.06 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.42 +0.06 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.42 +0.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.42 +0.05 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.43 +0.06 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.74 +0.37 84 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 9.43 +0.05 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.69 +0.30 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.68 +0.34 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.68 +0.29 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.57 +0.13 39 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 4.77 +0.19 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.90 +0.15 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.10 +0.15 39 0 30 0
30MAR26 44.00 C 2.28 2.28 2.28 2.33 -0.04 36 1 47 0
30MAR26 45.00 C 1.66 1.72 1.66 1.72 -0.12 36 30 156 +15
30MAR26 46.00 C 0.00 0.00 0.00 1.27 -0.09 36 0 85 0
30MAR26 47.00 C 0.89 0.89 0.89 0.90 -0.08 37 1 178 -1
30MAR26 48.00 C 0.00 0.00 0.00 0.63 -0.07 37 0 129 0
30MAR26 49.00 C 0.58 0.58 0.42 0.40 -0.07 36 16 140 -15
30MAR26 50.00 C 0.40 0.42 0.30 0.26 -0.05 37 51 181 -30
30MAR26 52.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 149 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.60 -0.23 37 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.76 +0.23 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.88 +0.18 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.98 +0.25 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.82 -0.28 30 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.16 +0.10 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.49 -0.13 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.72 +0.01 34 0 0 0
29APR26 44.00 C 3.12 3.12 3.10 3.06 -0.07 33 24 61 +20
29APR26 45.00 C 0.00 0.00 0.00 2.51 -0.26 33 0 45 0
29APR26 46.00 C 2.40 2.40 2.40 2.02 -0.26 33 1 170 +1
29APR26 47.00 C 0.00 0.00 0.00 1.62 -0.23 33 0 105 0
29APR26 48.00 C 1.23 1.23 1.23 1.28 -0.19 33 2 47 +2
29APR26 49.00 C 0.00 0.00 0.00 1.03 -0.11 34 0 124 0
29APR26 50.00 C 0.92 0.92 0.73 0.79 -0.11 34 46 111 -20
29APR26 52.50 C 0.00 0.00 0.00 0.39 -0.09 34 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 9.96 +0.13 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.00 +0.27 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.92 -0.13 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.19 +0.44 37 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.34 +0.01 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.54 0.00 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.80 +0.18 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.12 +0.22 33 0 15 0
28MAY26 44.00 C 0.00 0.00 0.00 3.48 -0.01 33 0 32 0
28MAY26 45.00 C 2.95 2.95 2.95 2.95 -0.03 33 9 114 +9
28MAY26 46.00 C 0.00 0.00 0.00 2.46 -0.04 33 0 34 0
28MAY26 47.00 C 0.00 0.00 0.00 2.04 +0.01 33 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 1.67 -0.04 32 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 1.35 -0.04 32 0 25 0
28MAY26 50.00 C 0.00 0.00 0.00 1.09 -0.04 32 0 15 0
28MAY26 52.50 C 0.76 0.76 0.76 0.61 -0.04 32 15 8 -8
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 16.53 +0.06 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.54 +0.12 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.55 +0.10 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.49 +0.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.51 -0.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.65 +0.08 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.85 +0.22 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.96 +0.13 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.00 +0.17 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.11 -0.06 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.23 -0.09 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.34 +0.01 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.80 +0.03 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.10 +0.02 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.45 +0.01 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.79 0.00 33 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 3.26 -0.03 32 0 79 0
29JUN26 46.00 C 3.06 3.06 3.06 2.83 0.00 33 15 60 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.38 -0.03 32 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 2.03 -0.03 32 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.73 -0.02 32 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 1.45 -0.03 32 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.94 -0.01 33 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.58 0.00 33 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 0.00 32 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.21 0.00 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.01 32 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 33 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 10.39 +0.28 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.56 +0.25 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.78 +0.18 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.04 +0.03 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.24 -0.08 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.69 +0.10 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.72 -0.34 31 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.20 0.00 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.93 -0.01 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.44 -0.01 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 4.00 -0.01 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.59 -0.04 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.22 -0.01 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.89 -0.01 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.58 -0.02 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.95 -0.02 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.45 -0.01 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 -0.01 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.74 -0.01 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 -0.01 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.01 32 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 10.74 -0.06 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.06 +0.07 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.33 -0.13 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.72 +0.19 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.16 +0.09 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.45 +0.02 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.57 -0.40 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.09 -0.13 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.87 -0.05 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.45 +0.01 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.00 +0.04 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.59 +0.01 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 4.20 -0.04 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.85 +0.03 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.52 0.00 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.79 -0.03 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.24 +0.01 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 0.00 32 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.54 +0.28 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.85 +0.25 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.13 +0.17 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.50 +0.16 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.89 +0.12 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.21 -0.14 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.85 +0.06 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.19 -0.11 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.76 -0.13 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.38 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.96 +0.04 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.54 -0.01 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.15 +0.03 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.79 +0.03 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.41 -0.01 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.65 -0.02 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.04 -0.02 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.52 -0.02 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.36 -0.01 32 0 0 0
TOTAL CALL 211 5,899 -12
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 141 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 79 0
30MAR26 41.00 P 0.21 0.21 0.21 0.20 -0.06 37 15 90 +15
30MAR26 42.00 P 0.30 0.30 0.30 0.36 -0.05 37 15 48 +15
30MAR26 43.00 P 0.50 0.65 0.50 0.56 -0.12 36 17 121 +15
30MAR26 44.00 P 0.70 0.80 0.70 0.90 -0.09 37 15 161 +10
30MAR26 45.00 P 1.39 1.40 1.38 1.34 -0.07 37 22 220 -13
30MAR26 46.00 P 0.00 0.00 0.00 1.86 -0.08 37 0 187 0
30MAR26 47.00 P 2.26 2.26 2.26 2.51 -0.09 38 15 906 +15
30MAR26 48.00 P 3.36 3.36 3.36 3.23 -0.14 38 1 105 0
30MAR26 49.00 P 0.00 0.00 0.00 4.03 -0.15 38 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 4.68 -0.10 28 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 7.16 -0.18 37 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.64 -0.14 43 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.32 +0.03 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.62 -0.20 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.12 -0.20 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.62 -0.06 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.12 -0.25 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.62 -0.17 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.12 -0.06 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.62 -0.20 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.43 +0.14 140 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 31 0
29APR26 37.00 P 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.17 -0.08 34 0 46 0
29APR26 39.00 P 0.28 0.28 0.28 0.27 -0.09 34 15 68 +15
29APR26 40.00 P 0.00 0.00 0.00 0.41 -0.11 34 0 56 0
29APR26 41.00 P 0.00 0.00 0.00 0.61 -0.12 34 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.82 -0.17 33 0 53 0
29APR26 43.00 P 0.00 0.00 0.00 1.17 -0.14 34 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 1.49 -0.21 33 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 1.98 -0.18 33 0 350 0
29APR26 46.00 P 0.00 0.00 0.00 2.52 -0.15 33 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 3.11 -0.14 33 0 111 0
29APR26 48.00 P 0.00 0.00 0.00 3.79 -0.16 34 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 4.34 -0.22 31 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 5.30 -0.03 34 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.59 +0.25 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.75 -0.36 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.32 +0.03 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.62 -0.20 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.12 -0.23 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.73 -0.12 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.12 -0.25 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.62 -0.23 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.12 -0.23 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.44 -0.04 32 0 29 0
28MAY26 39.00 P 0.00 0.00 0.00 0.63 -0.05 32 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.86 -0.06 32 0 4 0
28MAY26 41.00 P 0.00 0.00 0.00 1.13 -0.07 32 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 1.46 -0.05 32 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 1.83 -0.05 32 0 45 0
28MAY26 44.00 P 2.29 2.29 2.29 2.26 -0.09 31 15 25 -7
28MAY26 45.00 P 2.57 2.78 2.57 2.75 -0.07 31 30 108 +30
28MAY26 46.00 P 0.00 0.00 0.00 3.29 -0.10 31 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 3.94 -0.07 31 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 4.64 -0.12 31 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 5.38 -0.12 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.16 -0.11 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.24 -0.11 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.46 -0.41 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.85 -0.05 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.26 -0.04 27 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.65 -0.10 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.24 +0.03 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.54 -0.13 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.02 -0.23 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.49 -0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 -0.02 33 0 11 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.02 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.74 -0.03 33 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.97 -0.04 33 0 26 0
29JUN26 40.00 P 0.00 0.00 0.00 1.24 -0.03 33 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 1.54 -0.03 32 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 1.91 -0.01 32 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.31 -0.02 32 0 52 0
29JUN26 44.00 P 0.00 0.00 0.00 2.75 -0.04 32 0 106 0
29JUN26 45.00 P 3.26 3.26 3.26 3.28 -0.07 32 14 75 -5
29JUN26 46.00 P 0.00 0.00 0.00 3.84 -0.04 32 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 4.45 -0.05 32 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 5.00 -0.22 30 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 5.82 -0.13 32 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 6.56 +0.09 32 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 8.51 -0.10 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.56 -0.37 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.85 -0.32 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.26 -0.31 24 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.07 +0.12 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.40 +0.01 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.54 -0.31 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.11 -0.21 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.68 -0.06 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.16 -0.06 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.65 -0.06 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.20 -0.04 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 -0.03 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.79 -0.03 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.12 -0.05 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.49 -0.02 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.86 -0.04 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.30 -0.02 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.77 -0.03 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.28 -0.02 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.84 -0.05 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.43 -0.05 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.07 -0.05 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.64 0.00 31 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 7.27 -0.20 30 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.30 +0.06 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.32 -0.26 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.46 -0.17 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.61 -0.29 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.07 -0.20 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.40 -0.25 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.79 -0.40 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.23 -0.09 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.68 -0.06 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.16 -0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.65 -0.07 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 -0.03 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.72 -0.03 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.04 -0.04 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 -0.04 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.75 -0.04 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.11 -0.07 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.54 -0.03 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.99 -0.06 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.47 0.00 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 4.97 -0.08 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.52 -0.06 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.10 -0.09 31 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 6.72 -0.07 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.38 -0.06 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.04 -0.39 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.75 +0.06 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.01 -0.11 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.93 -0.11 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.93 -0.09 30 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.32 -0.04 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.72 +0.03 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.09 -0.10 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.50 +0.07 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.79 -0.06 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.90 -0.03 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.21 -0.04 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 -0.05 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.98 -0.02 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.35 -0.02 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.72 -0.06 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.15 -0.06 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.63 -0.02 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.11 -0.05 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.60 -0.09 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.19 -0.05 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.75 -0.07 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.36 -0.08 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.00 -0.07 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.52 -0.42 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.49 -0.08 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.29 -0.02 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.41 -0.06 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.49 -0.07 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.61 -0.11 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.90 -0.06 32 0 0 0
TOTAL PUT 174 7,434 +90
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$ 184.40
30MAR26 110.00 C 0.00 0.00 0.00 74.41 -3.61 0 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 72.17 -4.23 142 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 69.42 -3.60 108 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 66.92 -3.60 103 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 64.42 -4.77 99 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 61.92 -4.31 94 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 60.30 -2.73 133 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 56.92 -3.61 86 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 54.42 -4.75 81 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 51.92 -3.61 77 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 49.42 -3.61 73 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 46.92 -3.61 69 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 44.42 -3.61 65 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 41.92 -4.92 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 39.56 -3.47 74 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 36.92 -3.61 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 34.42 -3.61 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 32.88 -2.65 78 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 29.42 -3.61 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 26.92 -3.61 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 24.42 -3.62 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 21.93 -3.61 37 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 20.05 -3.01 49 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 17.07 -3.54 37 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 14.80 -3.43 37 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 13.10 -2.87 40 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 11.16 -2.70 39 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 9.13 -2.68 37 0 189 0
30MAR26 180.00 C 7.23 7.23 7.23 7.79 -2.66 38 2 209 +2
30MAR26 182.50 C 6.01 6.01 5.92 6.39 -2.32 37 27 162 +8
30MAR26 185.00 C 5.10 5.10 4.85 5.20 -2.02 37 7 318 +3
30MAR26 187.50 C 4.69 4.69 3.60 4.19 -1.71 37 44 148 0
30MAR26 190.00 C 3.10 3.40 2.86 3.34 -1.60 37 27 482 +3
30MAR26 192.50 C 2.38 2.58 2.38 2.58 -1.44 36 49 229 +13
30MAR26 195.00 C 2.00 2.00 1.85 2.00 -1.24 36 23 265 +16
30MAR26 197.50 C 1.72 1.72 1.72 1.64 -0.84 37 4 254 -4
30MAR26 200.00 C 1.13 1.17 1.13 1.25 -0.79 37 6 382 -1
30MAR26 205.00 C 0.80 0.80 0.73 0.69 -0.53 37 17 422 0
30MAR26 210.00 C 0.47 0.47 0.44 0.37 -0.32 37 23 263 -5
30MAR26 215.00 C 0.00 0.00 0.00 0.19 -0.19 37 0 356 0
30MAR26 220.00 C 0.00 0.00 0.00 0.09 -0.11 37 0 192 0
30MAR26 225.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 116 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 32.88 -2.68 48 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 29.72 -4.38 39 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 28.07 -3.58 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 24.50 -3.94 30 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 22.34 -3.90 31 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 20.49 -3.69 33 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 19.28 -3.35 37 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 17.65 -3.28 37 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 15.30 -3.15 34 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 14.41 -2.44 37 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 12.58 -2.22 36 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 11.44 -2.73 36 0 139 0
29APR26 182.50 C 0.00 0.00 0.00 10.15 -2.32 36 0 93 0
29APR26 185.00 C 0.00 0.00 0.00 8.90 -1.96 36 0 200 0
29APR26 187.50 C 0.00 0.00 0.00 7.87 -2.03 36 0 103 0
29APR26 190.00 C 6.77 6.77 6.69 6.91 -1.82 36 15 229 -11
29APR26 192.50 C 5.73 5.92 5.73 5.92 -1.83 36 30 78 +15
29APR26 195.00 C 5.19 5.26 4.86 5.26 -1.61 36 9 636 +2
29APR26 197.50 C 4.16 4.16 4.16 4.72 -1.33 37 1 83 0
29APR26 200.00 C 3.86 4.14 3.81 4.11 -1.20 37 35 591 +12
29APR26 205.00 C 2.86 2.86 2.86 3.03 -1.05 37 15 131 +12
29APR26 210.00 C 2.25 2.25 2.12 2.19 -0.85 37 40 159 +25
29APR26 215.00 C 0.00 0.00 0.00 1.56 -0.67 37 0 210 0
29APR26 220.00 C 1.35 1.35 1.35 1.09 -0.51 36 16 143 0
29APR26 225.00 C 0.00 0.00 0.00 0.77 -0.37 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.53 -0.28 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.35 -0.22 36 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.23 -0.15 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.15 -0.10 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 34.25 -2.24 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.02 -2.08 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 30.15 -3.25 42 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 26.72 -2.97 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 25.48 -2.51 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 24.52 -2.43 41 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.47 -2.70 36 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 19.86 -4.09 36 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.43 -2.51 37 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 16.99 -3.56 37 0 0 0
28MAY26 177.50 C 15.00 15.00 15.00 15.66 -2.50 37 1 2 +1
28MAY26 180.00 C 0.00 0.00 0.00 14.82 -1.82 38 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 13.58 -2.34 38 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 12.43 -2.23 38 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 11.35 -2.07 38 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 10.35 -1.92 38 0 69 0
28MAY26 192.50 C 0.00 0.00 0.00 9.42 -1.85 38 0 39 0
28MAY26 195.00 C 0.00 0.00 0.00 8.58 -1.51 38 0 113 0
28MAY26 197.50 C 0.00 0.00 0.00 7.79 -1.43 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 7.21 -1.36 39 0 38 0
28MAY26 205.00 C 0.00 0.00 0.00 5.89 -1.26 39 0 30 0
28MAY26 210.00 C 4.95 4.95 4.95 4.76 -1.19 39 5 33 0
28MAY26 215.00 C 0.00 0.00 0.00 3.85 -0.95 39 0 45 0
28MAY26 220.00 C 3.10 3.10 3.10 3.05 -0.87 39 1 31 +1
28MAY26 225.00 C 0.00 0.00 0.00 2.42 -0.71 39 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 1.86 -0.64 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.43 -0.56 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.13 -0.37 38 0 1 0
28MAY26 245.00 C 0.00 0.00 0.00 0.87 -0.33 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.67 -0.25 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.51 -0.22 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.39 -0.17 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.30 -0.13 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.22 -0.11 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 36.88 -2.09 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.25 -2.84 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.83 -2.09 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 30.15 -3.85 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.37 -2.89 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.71 -2.81 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.10 -4.41 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 24.68 -1.51 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 22.05 -2.53 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 20.95 -3.29 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 20.09 -1.57 39 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 18.01 -2.45 37 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 16.93 -2.01 37 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 15.57 -2.30 37 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 14.45 -2.02 37 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 13.41 -1.93 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 12.40 -1.90 37 0 40 0
29JUN26 192.50 C 0.00 0.00 0.00 11.48 -1.78 37 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 10.62 -1.65 37 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 9.82 -1.59 37 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 9.07 -1.49 37 0 25 0
29JUN26 205.00 C 0.00 0.00 0.00 7.67 -1.44 37 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 6.52 -1.28 38 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 5.54 -1.12 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.71 -0.99 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.93 -0.93 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 3.20 -0.81 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.60 -0.69 38 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 2.17 -0.52 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.75 -0.50 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.45 -0.38 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.16 -0.37 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.96 -0.28 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.77 -0.25 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.62 -0.21 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.50 -0.17 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.40 -0.15 38 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.33 -0.10 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.25 -0.11 38 0 63 0
29JUN26 295.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 38.01 -2.88 35 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.35 -4.50 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.77 -2.96 35 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.20 -4.18 35 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.63 -4.38 36 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.21 -2.53 36 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 29.16 -2.24 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.42 -3.97 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 26.04 -3.01 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 24.83 -2.72 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.63 -2.20 36 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 22.43 -2.20 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 21.23 -2.26 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 20.21 -2.02 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 19.20 -2.03 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 18.18 -1.98 37 0 51 0
29SEP26 192.50 C 0.00 0.00 0.00 17.17 -1.98 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 16.76 -1.36 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 15.45 -1.76 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 14.62 -1.69 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 13.07 -1.59 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.72 -1.46 37 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 10.50 -1.35 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 9.41 -1.27 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 8.51 -0.99 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 7.62 -1.11 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.76 -1.00 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 6.01 -0.79 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 5.29 -0.84 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.70 -0.71 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.99 -0.69 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.51 -0.59 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.11 -0.51 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.71 -0.51 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.37 -0.44 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.10 -0.36 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.83 -0.36 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.59 -0.33 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 41.54 -2.79 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.31 -2.69 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 40.30 -2.12 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.25 -1.44 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.22 -2.93 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.21 -4.21 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.84 -2.58 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 31.48 -2.57 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.25 -2.44 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.09 -1.32 38 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 27.90 -3.03 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.72 -2.98 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 25.54 -2.34 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.54 -2.17 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 23.55 -2.07 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 22.56 -2.07 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 21.57 -2.07 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 20.58 -2.07 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.74 -1.92 36 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 18.93 -1.79 37 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 17.31 -1.79 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.82 -1.68 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 14.49 -1.59 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.27 -1.51 37 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 12.27 -1.31 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.94 -1.54 37 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 10.56 -0.64 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.52 -1.30 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.47 -0.86 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 7.94 -0.68 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 7.15 -0.84 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.51 -0.91 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.76 -0.79 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 5.21 -0.79 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.66 -0.79 37 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 45.22 -2.23 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.30 -2.63 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.48 -1.92 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.25 -1.67 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.19 -2.39 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.84 -2.39 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.11 -1.78 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.65 -2.23 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 34.09 -2.13 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.93 -2.34 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.78 -2.13 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.62 -2.13 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.47 -2.12 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.49 -1.95 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.52 -1.86 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.55 -1.86 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 25.58 -1.86 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 24.61 -1.86 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.65 -1.85 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 22.86 -1.67 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.28 -1.57 37 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 19.70 -1.57 37 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 18.22 -1.47 37 0 5 0
30MAR27 220.00 C 0.00 0.00 0.00 16.96 -1.30 37 0 5 0
30MAR27 225.00 C 0.00 0.00 0.00 15.83 -1.18 37 0 4 0
TOTAL CALL 397 17,246 +92
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 63 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 41 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 77 0
30MAR26 152.50 P 0.32 0.32 0.32 0.09 +0.03 37 7 84 -7
30MAR26 155.00 P 0.00 0.00 0.00 0.14 +0.05 37 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.24 +0.09 37 0 175 0
30MAR26 160.00 P 0.64 0.81 0.63 0.37 +0.13 37 43 391 +27
30MAR26 162.50 P 0.95 0.95 0.84 0.56 +0.19 37 50 399 +38
30MAR26 165.00 P 1.25 1.25 1.11 0.83 +0.27 37 22 296 +18
30MAR26 167.50 P 1.64 1.69 1.64 1.19 +0.37 37 5 275 0
30MAR26 170.00 P 2.07 2.07 2.07 1.67 +0.49 37 1 343 0
30MAR26 172.50 P 0.00 0.00 0.00 2.28 +0.65 37 0 409 0
30MAR26 175.00 P 3.35 3.58 3.20 3.03 +0.82 37 15 414 -15
30MAR26 177.50 P 4.20 4.50 4.20 3.90 +0.99 37 14 721 -2
30MAR26 180.00 P 5.25 5.54 5.10 4.91 +1.17 37 27 342 +3
30MAR26 182.50 P 6.62 6.82 6.62 6.05 +1.30 37 19 225 0
30MAR26 185.00 P 0.00 0.00 0.00 7.39 +1.50 37 0 250 0
30MAR26 187.50 P 0.00 0.00 0.00 8.63 +1.51 35 0 363 0
30MAR26 190.00 P 10.97 10.97 10.97 10.65 +2.35 37 1 909 0
30MAR26 192.50 P 0.00 0.00 0.00 11.97 +1.93 34 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 13.83 +1.71 33 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 16.28 +3.07 37 0 115 0
30MAR26 200.00 P 20.00 20.00 20.00 17.87 +2.31 30 2 291 0
30MAR26 205.00 P 0.00 0.00 0.00 22.21 +1.83 0 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 27.73 +3.50 39 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 31.89 +2.61 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 36.28 +3.14 0 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 42.51 +3.63 47 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 47.84 +5.04 61 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 53.95 +5.33 83 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 58.34 +5.02 79 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 61.98 +3.17 0 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 66.43 +1.79 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 71.07 +0.50 0 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 77.81 +2.26 85 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 82.84 +1.96 90 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 86.51 +2.70 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 94.71 +5.11 130 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 97.81 +2.66 99 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 102.80 +3.18 102 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 107.83 +3.21 106 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 112.83 +5.25 109 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 116.84 +1.43 0 0 1 0
29APR26 152.50 P 1.39 1.44 1.36 0.92 +0.20 37 8 77 -1
29APR26 155.00 P 1.47 1.47 1.47 1.18 +0.23 36 1 24 0
29APR26 157.50 P 0.00 0.00 0.00 1.54 +0.33 37 0 56 0
29APR26 160.00 P 2.42 2.42 2.41 1.94 +0.37 37 29 41 +24
29APR26 162.50 P 2.89 2.89 2.89 2.44 +0.49 37 2 63 0
29APR26 165.00 P 0.00 0.00 0.00 3.01 +0.56 37 0 41 0
29APR26 167.50 P 4.09 4.19 4.04 3.66 +0.67 37 21 32 +12
29APR26 170.00 P 4.82 4.82 4.82 4.43 +0.78 37 3 64 0
29APR26 172.50 P 0.00 0.00 0.00 5.26 +0.88 37 0 62 0
29APR26 175.00 P 6.42 6.64 6.26 6.25 +1.05 37 40 83 +35
29APR26 177.50 P 7.73 7.73 7.26 7.26 +1.20 37 32 163 +17
29APR26 180.00 P 8.55 9.08 8.55 8.29 +1.28 36 30 673 +15
29APR26 182.50 P 9.60 9.60 9.60 9.71 +1.64 37 2 185 +2
29APR26 185.00 P 11.46 11.46 11.46 10.92 +1.67 37 2 196 0
29APR26 187.50 P 0.00 0.00 0.00 12.48 +1.96 37 0 206 0
29APR26 190.00 P 0.00 0.00 0.00 13.84 +1.95 36 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 15.85 +2.43 38 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.66 +2.18 38 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 18.90 +2.32 36 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 21.45 +3.55 39 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 24.85 +2.45 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 28.14 +1.68 30 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 34.42 +3.72 43 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 39.15 +3.26 45 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 42.51 +2.86 32 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 47.84 +4.16 40 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 53.95 +3.95 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 58.34 +4.28 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 61.98 +3.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 66.43 +1.79 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 73.47 +2.90 62 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.81 +2.26 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.84 +1.96 59 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 86.74 +0.79 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 94.71 +4.99 83 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.81 +2.66 66 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.80 +3.17 68 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.31 +3.49 77 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.83 +5.24 73 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 116.84 +1.43 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 126.87 +2.16 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 136.57 +4.09 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.40 +0.39 39 0 3 0
28MAY26 155.00 P 0.00 0.00 0.00 2.92 +0.54 39 0 40 0
28MAY26 157.50 P 3.90 3.90 3.90 3.43 +0.47 39 2 2 +2
28MAY26 160.00 P 0.00 0.00 0.00 4.07 +0.60 39 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 4.74 +0.65 39 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 5.49 +0.73 39 0 20 0
28MAY26 167.50 P 0.00 0.00 0.00 6.34 +0.86 39 0 36 0
28MAY26 170.00 P 7.58 7.58 7.58 7.20 +0.89 39 1 56 0
28MAY26 172.50 P 0.00 0.00 0.00 8.21 +1.07 39 0 27 0
28MAY26 175.00 P 9.80 9.80 9.80 9.20 +1.17 39 2 81 +1
28MAY26 177.50 P 0.00 0.00 0.00 10.28 +1.28 39 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 11.44 +1.38 39 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 12.71 +1.51 39 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 14.02 +1.63 39 0 89 0
28MAY26 187.50 P 0.00 0.00 0.00 15.48 +1.76 39 0 138 0
28MAY26 190.00 P 0.00 0.00 0.00 16.99 +1.79 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 18.58 +2.04 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 20.65 +2.47 40 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 21.97 +2.17 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 23.78 +3.08 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 26.46 +0.82 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 32.05 +3.25 42 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 34.42 +1.48 35 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 39.15 +1.77 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.56 +2.86 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 49.68 +3.41 45 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.45 +3.51 47 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.34 +4.28 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.70 +4.82 47 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.55 +3.91 49 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 74.62 +3.60 58 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.42 +2.87 52 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.88 +3.00 58 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 89.77 +3.82 66 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 94.71 +4.67 67 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.81 +2.66 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.38 +3.22 62 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.70 +3.88 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 112.83 +4.38 60 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 116.84 +1.14 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 126.87 +0.89 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.57 +3.32 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.17 +0.53 38 0 93 0
29JUN26 152.50 P 4.18 4.18 4.18 3.69 +0.58 38 1 82 +1
29JUN26 155.00 P 0.00 0.00 0.00 4.26 +0.64 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 4.93 +0.65 38 0 2 0
29JUN26 160.00 P 6.30 6.30 6.30 5.61 +0.66 38 2 43 +2
29JUN26 162.50 P 0.00 0.00 0.00 6.41 +0.78 38 0 31 0
29JUN26 165.00 P 7.75 7.75 7.75 7.26 +0.87 38 1 51 0
29JUN26 167.50 P 0.00 0.00 0.00 8.12 +0.87 39 0 260 0
29JUN26 170.00 P 9.33 9.33 9.33 9.15 +1.04 39 10 1,495 +10
29JUN26 172.50 P 0.00 0.00 0.00 10.20 +1.12 39 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 11.25 +1.14 39 0 67 0
29JUN26 177.50 P 12.63 12.63 12.63 12.50 +1.34 39 1 54 0
29JUN26 180.00 P 14.00 14.00 14.00 13.76 +1.47 39 1 1,105 0
29JUN26 182.50 P 15.65 15.65 15.37 15.02 +1.54 39 19 61 +10
29JUN26 185.00 P 0.00 0.00 0.00 16.47 +1.72 39 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 17.78 +1.80 39 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 19.32 +1.61 39 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 20.86 +1.85 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 22.69 +2.14 40 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.35 +2.26 40 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.05 +3.15 40 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 29.81 +2.29 40 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 33.59 +2.37 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 37.58 +3.75 41 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 41.96 +4.50 42 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 46.04 +4.19 42 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 50.89 +3.76 44 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 54.65 +2.27 41 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 60.23 +4.47 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.99 +4.23 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.69 +3.91 43 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 74.62 +3.60 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.42 +2.87 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.88 +3.00 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 89.77 +3.82 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 94.71 +3.95 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.53 +3.17 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.38 +3.22 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.70 +3.37 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.32 +4.87 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 116.84 +1.14 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 126.87 +0.89 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 137.70 +4.00 58 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.20 +0.67 38 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 7.94 +0.71 38 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 8.86 +0.88 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.73 +0.87 39 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 10.62 +0.89 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.66 +1.05 39 0 118 0
29SEP26 167.50 P 0.00 0.00 0.00 12.73 +1.12 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 13.80 +1.12 39 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 14.89 +1.14 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.16 +1.33 39 0 64 0
29SEP26 177.50 P 0.00 0.00 0.00 17.44 +1.40 39 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 18.72 +1.40 39 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 20.01 +1.42 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.48 +1.60 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 22.96 +1.69 39 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.44 +1.78 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.94 +1.71 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 27.07 +1.35 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 29.24 +1.99 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 30.75 +2.62 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 34.34 +2.05 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 37.27 +1.56 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 41.00 +2.24 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.09 +0.83 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 49.40 +2.14 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 53.10 +1.76 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 58.35 +4.01 42 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 62.13 +2.86 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 66.49 +2.38 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 71.57 +2.85 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.41 +2.58 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 79.09 +1.14 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.10 +2.52 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.77 +2.29 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 94.71 +3.32 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.41 +3.29 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.13 +3.97 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.70 +3.37 46 0 23 0
30DEC26 152.50 P 10.80 11.00 10.80 10.00 +0.76 38 6 11 +6
30DEC26 155.00 P 0.00 0.00 0.00 10.89 +0.76 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.78 +0.77 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.73 +0.82 38 0 111 0
30DEC26 162.50 P 0.00 0.00 0.00 13.82 +1.00 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.90 +1.00 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 15.99 +1.00 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 17.08 +1.00 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 18.19 +1.02 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.62 +1.26 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 20.66 +1.01 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.96 +1.02 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 23.52 +1.29 39 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 25.00 +1.47 39 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 26.49 +1.54 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 27.99 +1.55 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 29.49 +1.57 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.01 +1.58 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 32.67 +1.73 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.60 +1.09 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 37.76 +2.82 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 41.25 +2.47 39 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 44.47 +2.17 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 48.77 +2.45 40 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.65 +2.28 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 55.51 +2.63 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 60.84 +2.49 41 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 63.49 +2.12 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 68.83 +2.61 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 73.78 +2.86 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.02 +3.79 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.66 +3.05 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.42 +3.04 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.77 +3.29 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 95.30 +2.85 41 0 0 0
30MAR27 152.50 P 13.60 13.60 13.53 12.57 +0.94 38 3 6 +3
30MAR27 155.00 P 0.00 0.00 0.00 13.48 +0.95 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.50 +1.06 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.59 +1.19 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.69 +1.20 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.79 +1.20 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 18.90 +1.21 38 0 0 0
30MAR27 170.00 P 21.28 21.28 21.28 20.11 +1.32 38 1 1 +1
30MAR27 172.50 P 0.00 0.00 0.00 21.40 +1.47 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.71 +1.48 39 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 24.01 +1.48 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.28 +1.45 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.65 +1.51 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.15 +1.70 39 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.42 +1.54 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 31.17 +1.79 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.68 +1.79 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.20 +1.80 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.75 +1.83 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.45 +2.01 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.86 +2.09 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.30 +2.12 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.87 +2.83 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.50 +1.97 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.45 +2.42 40 0 0 0
TOTAL PUT 426 24,079 +202
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$ 9.45
30MAR26 3.40 C 0.00 0.00 0.00 6.10 -0.10 250 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.99 -0.11 232 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.90 -0.11 236 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.78 -0.13 208 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.68 -0.13 202 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.56 -0.15 157 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.46 -0.15 152 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.40 -0.11 207 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.30 -0.11 201 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.20 -0.11 196 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.09 -0.12 182 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.96 -0.15 130 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.90 -0.11 181 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.76 -0.15 122 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.70 -0.11 171 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.56 -0.15 114 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.46 -0.15 111 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.24 -0.12 143 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.00 -0.11 140 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.75 -0.11 130 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.51 -0.10 126 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.21 -0.15 69 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.96 -0.15 61 0 52 0
30MAR26 6.75 C 2.75 2.75 2.75 2.76 -0.09 98 1 82 -1
30MAR26 7.00 C 0.00 0.00 0.00 2.52 -0.10 93 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.15 66 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.02 -0.12 75 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.75 -0.11 60 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.57 -0.07 71 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.36 -0.07 69 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 1.09 -0.15 56 0 255 0
30MAR26 8.75 C 0.00 0.00 0.00 0.92 -0.14 58 0 233 0
30MAR26 9.00 C 0.82 0.82 0.80 0.79 -0.11 62 5 183 +3
30MAR26 9.25 C 0.00 0.00 0.00 0.64 -0.11 62 0 63 0
30MAR26 9.50 C 0.53 0.53 0.53 0.51 -0.11 61 4 202 0
30MAR26 9.75 C 0.00 0.00 0.00 0.40 -0.11 60 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 -0.09 61 0 253 0
30MAR26 10.50 C 0.20 0.20 0.20 0.20 -0.06 63 1 225 0
30MAR26 11.00 C 0.14 0.14 0.14 0.11 -0.05 62 10 428 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.06 -0.04 62 0 291 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 3,363 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 157 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 0.00 99 60 518 +60
29APR26 5.00 C 0.00 0.00 0.00 4.47 -0.15 67 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.24 -0.13 83 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.00 -0.12 82 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.76 -0.12 80 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.51 -0.13 74 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.29 -0.11 77 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.04 -0.07 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 -0.07 69 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.53 -0.12 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 -0.10 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 -0.15 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.97 -0.05 67 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.76 -0.07 64 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.61 -0.04 66 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.43 -0.05 65 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.21 -0.12 59 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.08 -0.11 60 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.96 -0.10 61 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.84 -0.09 61 0 312 0
29APR26 9.75 C 0.74 0.74 0.74 0.73 -0.09 61 2 75 +2
29APR26 10.00 C 0.00 0.00 0.00 0.63 -0.10 60 0 355 0
29APR26 10.50 C 0.52 0.52 0.47 0.48 -0.07 61 31 427 +16
29APR26 11.00 C 0.00 0.00 0.00 0.35 -0.07 61 0 391 0
29APR26 11.50 C 0.00 0.00 0.00 0.26 -0.05 62 0 353 0
29APR26 12.00 C 0.00 0.00 0.00 0.19 -0.04 62 0 143 0
29APR26 12.50 C 0.00 0.00 0.00 0.13 -0.04 61 0 269 0
29APR26 13.00 C 0.12 0.12 0.12 0.10 -0.03 62 30 244 +30
29APR26 13.50 C 0.00 0.00 0.00 0.07 -0.03 62 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 64 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 146 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 82 0
28MAY26 7.25 C 0.00 0.00 0.00 2.52 -0.01 68 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.23 -0.11 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.12 -0.04 64 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.93 -0.06 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.75 -0.08 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.56 -0.12 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.44 -0.10 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.29 -0.12 60 0 30 0
28MAY26 9.25 C 0.00 0.00 0.00 1.17 -0.11 60 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.06 -0.11 60 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 0.96 -0.10 61 0 170 0
28MAY26 10.00 C 0.00 0.00 0.00 0.86 -0.10 61 0 56 0
28MAY26 10.50 C 0.00 0.00 0.00 0.69 -0.09 61 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.56 -0.08 61 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.45 -0.06 62 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.35 -0.06 61 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.28 -0.05 62 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.22 -0.04 62 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.17 -0.04 61 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.14 -0.03 62 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.02 63 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.90 -0.13 87 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.78 -0.15 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.68 -0.15 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.58 -0.15 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.40 -0.14 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.30 -0.14 72 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.20 -0.14 69 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.09 -0.15 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.00 -0.15 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.90 -0.15 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.80 -0.15 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.70 -0.16 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.56 -0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.50 -0.17 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.27 -0.12 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.03 -0.10 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 -0.14 57 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 -0.11 63 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.40 -0.10 64 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.21 -0.10 65 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.01 -0.09 65 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.75 -0.16 59 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 -0.09 64 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 -0.06 62 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.25 -0.09 62 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.09 -0.08 62 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.94 -0.07 62 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.74 -0.13 59 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.62 -0.11 60 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.48 -0.12 60 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.37 -0.11 60 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.26 -0.11 60 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.16 -0.11 60 0 96 0
29JUN26 10.00 C 0.00 0.00 0.00 1.07 -0.10 61 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.90 -0.09 61 0 228 0
29JUN26 11.00 C 0.00 0.00 0.00 0.75 -0.09 61 0 189 0
29JUN26 11.50 C 0.00 0.00 0.00 0.63 -0.08 61 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.52 -0.08 61 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.44 -0.06 62 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 -0.06 61 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 -0.05 61 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.04 62 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 -0.03 62 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 -0.03 62 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.03 62 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.02 62 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.88 -0.09 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.78 -0.08 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.73 -0.04 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.61 -0.11 58 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.43 -0.07 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.23 -0.04 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.05 -0.07 65 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.84 -0.05 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.67 -0.08 65 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.46 -0.10 63 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.31 -0.02 64 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 0.00 65 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 -0.10 63 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.80 -0.09 63 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.64 -0.06 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.48 -0.11 61 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 -0.08 62 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.22 -0.09 62 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -0.07 62 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 -0.09 62 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 -0.10 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.76 -0.09 62 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 -0.09 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 -0.09 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.40 -0.08 62 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 -0.08 62 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 -0.07 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 -0.07 62 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.06 63 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 -0.06 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.70 -0.06 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 -0.04 63 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.04 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 -0.04 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 -0.03 63 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.03 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.90 -0.08 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.82 -0.08 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.75 -0.06 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.55 -0.08 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.36 -0.08 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 -0.08 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.99 -0.07 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.83 -0.07 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.66 -0.07 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.49 -0.08 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.33 -0.09 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.19 -0.09 61 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.05 -0.09 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.91 -0.10 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.77 -0.11 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.64 -0.12 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.53 -0.11 61 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.42 -0.11 61 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.31 -0.11 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 -0.10 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.10 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.02 -0.10 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 -0.10 61 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.77 -0.09 62 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.62 -0.08 62 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.08 62 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 -0.08 62 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 -0.07 62 0 121 0
30DEC26 13.00 C 0.00 0.00 0.00 1.13 -0.07 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.07 62 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.07 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 -0.06 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 -0.06 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.05 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 -0.05 62 0 31 0
30MAR27 7.25 C 0.00 0.00 0.00 3.38 -0.13 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.25 -0.13 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.13 -0.12 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.01 -0.12 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.90 -0.12 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.79 -0.12 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 -0.11 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.59 -0.11 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 -0.11 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.40 -0.10 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.10 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.22 -0.11 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 -0.10 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.91 -0.10 61 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.77 -0.10 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.65 -0.09 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 -0.08 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 -0.08 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 -0.08 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 -0.08 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.15 -0.07 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 -0.07 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 -0.07 61 0 2 0
TOTAL CALL 144 18,537 +120
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 198 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 192 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 187 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 182 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 178 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 173 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 168 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 0.00 0.00 0.01 0.00 94 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 86 0
30MAR26 6.75 P 0.02 0.02 0.02 0.01 0.00 72 7 171 +7
30MAR26 7.00 P 0.02 0.02 0.02 0.01 0.00 65 58 851 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 66 0 94 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 64 20 234 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 64 0 350 0
30MAR26 8.00 P 0.08 0.08 0.08 0.08 0.00 64 21 481 +20
30MAR26 8.25 P 0.13 0.13 0.13 0.12 0.00 63 75 409 -75
30MAR26 8.50 P 0.18 0.18 0.18 0.17 0.00 62 2 385 +2
30MAR26 8.75 P 0.00 0.00 0.00 0.24 0.00 62 0 299 0
30MAR26 9.00 P 0.00 0.00 0.00 0.33 +0.01 62 0 496 0
30MAR26 9.25 P 0.00 0.00 0.00 0.44 +0.03 63 0 119 0
30MAR26 9.50 P 0.00 0.00 0.00 0.57 +0.03 63 0 181 0
30MAR26 9.75 P 0.67 0.67 0.67 0.71 +0.03 63 15 223 -13
30MAR26 10.00 P 0.86 0.86 0.86 0.84 0.00 59 10 162 -10
30MAR26 10.50 P 0.00 0.00 0.00 1.24 +0.05 63 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.64 +0.04 61 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.16 +0.12 76 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.61 +0.09 75 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.10 +0.09 81 0 166 0
30MAR26 13.00 P 3.48 3.48 3.48 3.59 +0.10 87 2 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.12 +0.13 105 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.11 +0.13 117 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.55 +0.08 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.06 +0.09 103 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.55 +0.09 0 0 0 0
29APR26 5.00 P 0.02 0.02 0.02 0.01 0.00 80 10 18 +10
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 65 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 63 0 108 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 63 0 381 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 64 0 298 0
29APR26 7.25 P 0.14 0.14 0.14 0.12 +0.01 63 50 106 +12
29APR26 7.50 P 0.00 0.00 0.00 0.16 +0.01 63 0 98 0
29APR26 7.75 P 0.24 0.24 0.24 0.21 +0.01 63 30 170 0
29APR26 8.00 P 0.31 0.31 0.31 0.27 +0.01 63 20 210 -20
29APR26 8.25 P 0.00 0.00 0.00 0.35 +0.02 63 0 158 0
29APR26 8.50 P 0.00 0.00 0.00 0.43 +0.02 63 0 195 0
29APR26 8.75 P 0.00 0.00 0.00 0.53 +0.03 63 0 83 0
29APR26 9.00 P 0.00 0.00 0.00 0.64 +0.03 63 0 360 0
29APR26 9.25 P 0.00 0.00 0.00 0.76 +0.03 63 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.89 +0.03 63 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 +0.05 64 0 86 0
29APR26 10.00 P 1.16 1.16 1.16 1.18 +0.03 63 8 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.55 +0.07 65 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 1.93 +0.08 66 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.33 +0.07 67 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.78 +0.10 69 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.18 +0.05 65 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.70 +0.11 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.16 +0.08 74 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.66 +0.10 79 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.16 +0.11 85 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.61 +0.07 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.11 +0.08 85 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.61 +0.10 89 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 0.00 63 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 0.29 +0.01 63 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.36 +0.01 63 0 47 0
28MAY26 8.00 P 0.49 0.49 0.49 0.44 +0.02 63 10 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.53 +0.02 63 0 100 0
28MAY26 8.50 P 0.65 0.65 0.65 0.63 +0.03 63 2 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.74 +0.03 64 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.86 +0.04 64 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.99 +0.04 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.12 +0.04 64 0 30 0
28MAY26 9.75 P 1.24 1.24 1.24 1.27 +0.04 64 10 45 +10
28MAY26 10.00 P 0.00 0.00 0.00 1.43 +0.05 65 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.75 +0.04 64 0 65 0
28MAY26 11.00 P 0.00 0.00 0.00 2.06 +0.04 61 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.46 +0.02 62 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.88 +0.04 64 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.30 +0.04 63 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.77 +0.07 66 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.21 +0.04 66 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.71 +0.07 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.18 +0.07 71 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.64 +0.06 70 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.14 +0.07 74 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.68 +0.12 82 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 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 65 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 58 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 61 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 63 0 258 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 62 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 0.00 63 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 62 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.01 63 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 0.00 63 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.01 63 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 +0.01 63 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 +0.01 63 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.02 63 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 +0.02 63 0 494 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 +0.01 63 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 +0.03 64 0 794 0
29JUN26 8.75 P 0.00 0.00 0.00 0.92 +0.02 64 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 +0.03 64 0 19 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 +0.03 64 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.32 +0.04 64 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.47 +0.04 64 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.63 +0.05 65 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.95 +0.04 64 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 +0.05 64 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.64 +0.03 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 +0.05 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.44 +0.01 63 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 +0.02 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.33 +0.03 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.76 +0.10 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.20 +0.07 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.68 +0.08 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.17 +0.08 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.68 +0.08 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 65 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.01 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.01 65 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.01 64 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.02 65 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.02 64 0 148 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 +0.01 64 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.02 64 0 177 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.02 64 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.02 65 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.03 64 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.03 65 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.04 65 0 55 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.04 65 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.04 65 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.04 65 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.37 +0.05 65 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.05 65 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.05 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 +0.06 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 +0.06 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 +0.07 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 +0.07 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 +0.05 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 +0.03 65 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 +0.01 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 +0.03 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 +0.11 67 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.69 +0.10 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 +0.01 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.49 0.00 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.94 +0.01 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.38 +0.05 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.85 +0.05 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 63 0 42 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 63 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 63 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 0.00 63 0 16 0
30DEC26 5.50 P 0.51 0.51 0.51 0.35 +0.01 63 35 64 +35
30DEC26 5.75 P 0.52 0.52 0.52 0.42 +0.01 64 10 109 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.02 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.02 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 +0.02 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.02 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.02 64 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 +0.02 64 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.02 64 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.03 64 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 +0.04 65 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 +0.03 65 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.04 65 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.04 65 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.04 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 +0.04 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.05 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 +0.05 65 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.44 +0.06 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 +0.05 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.12 +0.07 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.48 +0.07 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.84 +0.06 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 +0.04 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.60 +0.05 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.99 +0.03 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.39 +0.05 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.81 +0.04 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.23 +0.03 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.66 +0.05 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.09 +0.05 65 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.02 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 +0.03 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 +0.02 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 +0.03 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 +0.02 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.03 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 +0.04 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 +0.03 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 +0.04 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 +0.04 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 +0.04 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 +0.05 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 +0.05 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.37 +0.06 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.73 +0.05 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.10 +0.06 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.49 +0.07 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.89 +0.07 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.28 +0.06 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 +0.06 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.08 +0.04 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.49 +0.04 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.90 +0.04 66 0 0 0
TOTAL PUT 395 34,694 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.16
30MAR26 24.00 C 0.00 0.00 0.00 18.18 +0.39 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.18 +0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.19 +0.39 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.19 +0.43 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.18 +0.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.17 +0.37 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.22 +0.45 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.21 +0.08 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.26 +0.47 63 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.28 +0.47 60 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.30 +0.46 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.32 +0.45 52 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.35 +0.51 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.43 +0.43 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.51 +0.38 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.64 +0.36 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.84 +0.29 39 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.13 +0.25 38 0 184 0
30MAR26 42.00 C 0.00 0.00 0.00 1.51 +0.17 36 0 73 0
30MAR26 43.00 C 1.12 1.12 1.12 1.05 +0.15 36 1 151 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.72 +0.12 36 0 178 0
30MAR26 45.00 C 0.59 0.59 0.59 0.46 +0.07 36 13 121 -13
30MAR26 46.00 C 0.00 0.00 0.00 0.29 +0.05 36 0 246 0
30MAR26 47.00 C 0.30 0.30 0.28 0.19 +0.04 37 4 193 +4
30MAR26 48.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 177 0
30MAR26 49.00 C 0.12 0.12 0.12 0.06 +0.01 37 15 52 -15
30MAR26 50.00 C 0.00 0.00 0.00 0.04 +0.01 38 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 52 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 76 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.56 +0.49 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.69 +0.54 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.45 +0.20 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.53 +0.06 39 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.95 +0.40 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.12 +0.38 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.33 +0.50 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.57 +0.21 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.90 +0.39 43 0 68 0
29APR26 41.00 C 0.00 0.00 0.00 3.30 +0.23 42 0 173 0
29APR26 42.00 C 2.87 2.87 2.87 2.72 +0.18 41 24 169 +24
29APR26 43.00 C 2.27 2.28 2.27 2.28 +0.17 42 8 128 +8
29APR26 44.00 C 0.00 0.00 0.00 1.85 +0.12 41 0 62 0
29APR26 45.00 C 1.64 1.64 1.64 1.51 +0.10 41 2 50 +2
29APR26 46.00 C 1.29 1.29 1.29 1.25 +0.10 42 4 62 +4
29APR26 47.00 C 1.05 1.05 1.05 0.99 +0.07 41 2 136 0
29APR26 48.00 C 0.82 0.82 0.82 0.82 +0.07 42 11 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.66 +0.06 42 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 140 0
29APR26 52.50 C 0.00 0.00 0.00 0.28 +0.03 42 0 77 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 0.00 42 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 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 10.80 +0.38 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.87 +0.42 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.66 +0.05 40 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.11 +0.35 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.28 +0.33 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.48 +0.29 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.78 +0.30 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.10 +0.27 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.47 +0.28 43 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 3.85 +0.20 42 0 49 0
28MAY26 42.00 C 0.00 0.00 0.00 3.32 +0.18 42 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 2.85 +0.16 41 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.43 +0.14 41 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 2.06 +0.11 41 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.77 +0.12 41 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.48 +0.09 41 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.28 +0.10 42 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.05 +0.07 41 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.88 +0.04 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.57 +0.06 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 +0.03 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.21 +0.02 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 43 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 17.42 +0.35 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.50 +0.36 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.53 +0.34 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.55 +0.39 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.48 +0.34 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.78 +0.38 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.84 +0.35 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.94 +0.36 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.03 +0.34 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.20 +0.34 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.38 +0.32 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.59 +0.29 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.89 +0.29 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.16 +0.23 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.52 +0.20 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.98 +0.23 43 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.36 +0.19 42 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.85 +0.17 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.39 +0.16 41 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.98 +0.15 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.61 +0.12 41 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 2.28 +0.11 41 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 1.99 +0.09 41 0 125 0
29JUN26 48.00 C 0.00 0.00 0.00 1.75 +0.09 41 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.52 +0.08 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.33 +0.07 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.92 +0.05 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.63 +0.04 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.44 +0.03 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.00 +0.51 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.09 +0.58 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.18 +0.48 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.34 +0.51 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.50 +0.71 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.72 +0.43 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.95 +0.44 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.23 +0.29 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.51 +0.23 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.84 +0.28 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.19 +0.26 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.67 +0.26 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.99 +0.26 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.46 +0.26 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.98 +0.22 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 5.48 +0.18 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 +0.17 43 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.64 +0.17 43 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 4.26 +0.16 43 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 3.91 +0.15 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.59 +0.14 43 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.29 +0.13 43 0 15 0
29SEP26 49.00 C 2.96 2.96 2.96 2.96 +0.06 42 1 16 +1
29SEP26 50.00 C 0.00 0.00 0.00 2.77 +0.04 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.21 +0.13 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.76 +0.05 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.39 +0.04 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.11 +0.04 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.26 +0.32 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.53 +0.33 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.80 +0.38 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.13 +0.14 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.54 +0.31 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.90 +0.27 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.27 +0.36 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 +0.32 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.24 +0.29 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.69 +0.25 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.23 +0.08 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.77 +0.19 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.34 +0.18 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.93 +0.17 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.55 +0.16 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.19 +0.15 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.87 +0.16 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.56 +0.15 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.27 +0.15 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.99 +0.20 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.38 +0.04 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.88 +0.08 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.46 +0.15 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.03 +0.08 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.70 +0.06 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.43 +0.05 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.01 +0.04 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.31 +0.39 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.63 +0.33 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.07 +0.40 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.43 +0.40 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.83 +0.33 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.28 +0.32 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.78 +0.34 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.25 +0.34 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.77 +0.30 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.28 +0.30 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.87 +0.26 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.42 +0.17 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.03 +0.23 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.66 +0.18 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.30 +0.17 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.97 +0.23 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.63 +0.15 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.33 +0.15 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.05 +0.16 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.39 +0.15 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.84 +0.13 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.34 +0.10 43 0 0 0
TOTAL CALL 85 4,836 +14
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 42 0
30MAR26 38.00 P 0.28 0.28 0.28 0.18 -0.05 37 4 27 +4
30MAR26 39.00 P 0.35 0.35 0.35 0.33 -0.08 37 15 40 +6
30MAR26 40.00 P 0.00 0.00 0.00 0.56 -0.13 37 0 124 0
30MAR26 41.00 P 0.76 0.76 0.76 0.90 -0.16 37 23 106 +23
30MAR26 42.00 P 1.10 1.36 1.10 1.33 -0.19 37 37 295 +36
30MAR26 43.00 P 1.66 1.75 1.66 1.86 -0.26 36 13 141 0
30MAR26 44.00 P 0.00 0.00 0.00 2.52 -0.29 36 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.26 -0.29 36 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.15 -0.28 39 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 4.96 -0.42 35 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 5.90 -0.55 36 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 6.85 -0.45 34 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 7.85 -0.43 37 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.38 -0.40 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.88 -0.40 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.34 -0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.85 -0.43 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.35 -0.43 77 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.86 -0.68 87 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.37 -0.41 96 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.86 -0.80 99 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.37 -0.41 108 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 10 0
29APR26 34.00 P 0.36 0.40 0.36 0.22 -0.04 42 41 180 +41
29APR26 35.00 P 0.50 0.50 0.50 0.33 -0.06 42 3 28 +3
29APR26 36.00 P 0.00 0.00 0.00 0.48 -0.07 42 0 84 0
29APR26 37.00 P 0.80 0.80 0.80 0.68 -0.09 42 1 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.93 -0.11 42 0 102 0
29APR26 39.00 P 0.00 0.00 0.00 1.24 -0.14 43 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 1.61 -0.17 43 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 2.01 -0.20 42 0 138 0
29APR26 42.00 P 0.00 0.00 0.00 2.49 -0.21 42 0 169 0
29APR26 43.00 P 0.00 0.00 0.00 3.05 -0.20 43 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 3.64 -0.26 42 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.28 -0.28 42 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.12 0.00 44 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.79 -0.44 43 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.65 -0.14 45 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.44 -0.34 44 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.47 +0.08 48 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.63 -0.25 47 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.02 -0.41 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.34 -0.44 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.02 -0.26 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.42 -0.36 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.94 -0.60 67 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.51 -0.27 76 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.93 -0.73 75 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.51 -0.27 85 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.72 -0.08 42 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.95 -0.10 42 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 1.22 -0.12 42 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 1.55 -0.13 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.93 -0.15 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.29 -0.20 42 0 60 0
28MAY26 41.00 P 0.00 0.00 0.00 2.76 -0.18 41 0 40 0
28MAY26 42.00 P 0.00 0.00 0.00 3.24 -0.20 41 0 62 0
28MAY26 43.00 P 3.75 3.75 3.75 3.78 -0.22 41 15 61 +15
28MAY26 44.00 P 0.00 0.00 0.00 4.38 -0.24 40 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.94 -0.26 39 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.63 -0.26 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.33 -0.29 38 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.23 -0.15 40 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.86 -0.31 37 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.90 -0.11 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.76 -0.85 32 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.37 -0.12 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.02 -0.45 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.15 -0.56 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.96 +0.07 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.07 -0.47 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.51 -0.40 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.98 -0.68 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.51 -0.36 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.65 -0.06 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.85 -0.08 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.08 -0.10 42 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.36 -0.10 42 0 115 0
29JUN26 37.00 P 0.00 0.00 0.00 1.68 -0.12 42 0 17 0
29JUN26 38.00 P 0.00 0.00 0.00 2.03 -0.15 42 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.45 -0.14 42 0 15 0
29JUN26 40.00 P 0.00 0.00 0.00 2.85 -0.16 42 0 66 0
29JUN26 41.00 P 0.00 0.00 0.00 3.29 -0.19 41 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 3.79 -0.20 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.34 -0.22 41 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.93 -0.24 41 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 5.57 -0.15 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.16 -0.32 39 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.81 -0.53 39 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.52 -0.69 38 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.28 -0.72 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.29 -0.23 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.38 -0.64 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.61 -0.48 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.02 -0.45 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.37 -0.34 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.96 -0.11 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.11 -0.43 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.63 -0.35 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.04 -0.62 43 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.57 -0.30 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 -0.08 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.82 -0.09 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.05 -0.08 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.27 -0.10 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 -0.11 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.11 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.16 -0.14 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.52 -0.14 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.91 -0.17 43 0 15 0
29SEP26 38.00 P 3.36 3.36 3.36 3.34 -0.18 44 1 2 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.78 -0.16 44 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.23 -0.17 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.72 -0.18 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.23 -0.19 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.78 -0.21 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.38 -0.21 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.00 -0.22 43 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 7.65 -0.25 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.30 -0.17 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.01 -0.24 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.75 -0.06 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.48 -0.02 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.43 -0.50 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.52 -0.27 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.58 -0.36 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.79 -0.40 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.30 -0.35 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.45 -0.37 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.82 -0.42 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.21 -0.45 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.62 -0.45 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.70 -0.10 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 -0.09 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.30 -0.12 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.67 -0.11 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.03 -0.12 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.43 -0.15 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.88 -0.15 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.33 -0.13 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.78 -0.15 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.26 -0.16 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 -0.17 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.30 -0.16 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.84 -0.19 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.44 -0.19 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.05 -0.20 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.69 -0.23 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.38 -0.21 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.03 -0.27 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.76 0.00 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.49 -0.21 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.31 -0.33 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.27 -0.35 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.32 -0.34 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.47 -0.38 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.65 -0.42 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.87 -0.44 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.21 -0.42 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.53 -0.47 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.90 -0.41 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.62 -0.10 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.99 -0.11 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.37 -0.10 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.77 -0.12 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.22 -0.09 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.66 -0.10 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.10 -0.13 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.56 -0.13 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.05 -0.14 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.56 -0.15 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.10 -0.16 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.66 -0.16 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.24 -0.18 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.85 -0.19 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.48 -0.24 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.15 -0.35 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.85 -0.25 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.46 -0.28 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.21 -0.27 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.01 -0.33 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.99 -0.30 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.95 -0.39 43 0 0 0
TOTAL PUT 153 4,733 +129
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$ 63.50
13MAR26 43.00 C 0.00 0.00 0.00 20.51 -0.08 182 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 19.51 -0.08 171 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 18.51 -0.08 161 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 17.51 -0.04 151 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 16.51 -0.08 141 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 15.51 -0.07 131 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 14.51 +0.02 122 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 13.51 -0.08 112 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 11.01 -0.09 90 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 8.51 -0.09 69 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 6.01 -0.27 48 0 0 0
13MAR26 60.00 C 3.76 3.89 3.64 3.56 -0.20 48 90 82 +4
13MAR26 62.50 C 1.79 1.79 1.30 1.40 -0.22 42 252 284 -30
13MAR26 65.00 C 0.40 0.44 0.27 0.39 -0.08 50 126 661 +59
13MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.01 55 0 1,533 0
13MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 279 0
13MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 20.97 -0.14 170 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 19.53 -0.06 76 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 18.95 -0.10 152 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 17.79 +0.04 129 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 16.54 -0.05 74 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 15.54 -0.04 69 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 14.55 +0.05 70 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 13.56 -0.40 68 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 11.42 +0.28 93 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 8.64 -0.31 55 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 6.27 -0.26 50 0 60 0
20MAR26 60.00 C 4.05 4.05 4.02 3.91 -0.18 39 37 37 +37
20MAR26 62.50 C 0.00 0.00 0.00 2.04 -0.20 37 0 32 0
20MAR26 65.00 C 1.04 1.04 0.72 0.87 -0.12 36 158 245 +135
20MAR26 67.50 C 0.33 0.33 0.27 0.28 -0.11 36 5 31 +1
20MAR26 70.00 C 0.10 0.10 0.10 0.07 -0.06 36 3 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.53 -0.34 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 37.57 +0.08 160 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 36.54 -0.33 123 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.57 -0.35 146 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 34.54 -0.23 102 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.54 -0.41 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 32.54 +0.05 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 31.51 -0.43 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.54 -0.34 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.55 -0.38 92 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.55 -0.31 86 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.55 -0.34 78 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.55 -0.37 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.55 -0.35 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 24.55 -0.35 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.55 -0.39 0 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 22.56 -0.42 67 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 21.56 +0.05 62 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 20.97 -0.14 115 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 19.56 -0.03 49 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 18.95 -0.10 102 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 17.79 +0.04 86 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 16.57 -0.02 49 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 15.57 -0.17 45 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 14.58 -0.35 46 0 1,125 0
30MAR26 50.00 C 0.00 0.00 0.00 13.59 -0.37 46 0 5,698 0
30MAR26 52.50 C 0.00 0.00 0.00 11.42 +0.28 62 0 5,076 0
30MAR26 55.00 C 0.00 0.00 0.00 8.64 -0.39 35 0 16,128 0
30MAR26 57.50 C 0.00 0.00 0.00 6.37 -0.22 37 0 9,197 0
30MAR26 60.00 C 4.24 4.53 4.24 4.27 -0.19 35 131 13,396 -113
30MAR26 62.50 C 2.58 2.77 2.48 2.51 -0.28 33 270 7,954 -106
30MAR26 65.00 C 1.58 1.58 1.27 1.45 -0.09 35 1,292 20,669 +2
30MAR26 67.50 C 0.65 0.74 0.61 0.79 -0.02 37 1,859 11,801 +682
30MAR26 70.00 C 0.34 0.35 0.29 0.42 +0.03 38 958 18,222 +245
30MAR26 72.50 C 0.17 0.17 0.17 0.22 +0.03 40 28 14,590 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 23,497 0
30MAR26 77.50 C 0.07 0.07 0.06 0.06 +0.03 43 20 7,758 -20
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 7,314 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 20.97 -0.14 68 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.73 -0.26 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.95 -0.10 60 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 17.79 -0.29 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.71 -0.36 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.74 -0.39 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.58 -0.40 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.81 -0.29 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.47 -0.19 37 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 9.14 -0.18 34 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 7.04 -0.18 33 0 150 0
29APR26 60.00 C 5.03 5.03 5.03 5.19 -0.16 33 4 727 0
29APR26 62.50 C 3.86 3.86 3.59 3.59 -0.19 32 12 2,778 +12
29APR26 65.00 C 2.49 2.49 2.35 2.41 -0.08 32 27 4,432 +1
29APR26 67.50 C 1.75 1.75 1.49 1.59 -0.08 32 5 5,367 +2
29APR26 70.00 C 1.05 1.05 0.97 1.01 -0.01 33 41 4,882 0
29APR26 72.50 C 0.60 0.61 0.60 0.63 +0.04 33 3 2,487 +1
29APR26 75.00 C 0.39 0.40 0.39 0.40 +0.08 34 190 11,387 +190
29APR26 77.50 C 0.00 0.00 0.00 0.24 +0.07 34 0 3,671 0
29APR26 80.00 C 0.20 0.20 0.18 0.14 +0.06 35 124 1,855 +77
29APR26 82.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 327 0
29APR26 85.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 259 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 241 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28MAY26 43.00 C 0.00 0.00 0.00 20.97 -0.14 58 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.73 -0.47 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.95 -0.30 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.01 -0.07 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.22 +0.15 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.82 -0.42 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.15 +0.07 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.91 -0.19 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.63 -0.03 35 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 9.22 -0.38 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.57 +0.05 35 0 140 0
28MAY26 60.00 C 5.65 5.86 5.65 5.60 -0.05 32 90 920 +70
28MAY26 62.50 C 4.11 4.11 4.11 4.07 +0.01 32 45 1,125 +45
28MAY26 65.00 C 2.90 2.90 2.90 2.74 0.00 30 1 1,806 0
28MAY26 67.50 C 2.25 2.25 2.19 1.85 +0.02 30 35 1,010 -15
28MAY26 70.00 C 1.47 1.47 1.47 1.20 +0.04 30 1 1,704 +1
28MAY26 72.50 C 1.03 1.03 1.03 0.75 +0.04 30 150 3,212 +150
28MAY26 75.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 1,977 0
28MAY26 77.50 C 0.52 0.52 0.52 0.28 +0.05 30 170 921 -170
28MAY26 80.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 828 0
28MAY26 82.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 212 0
28MAY26 87.50 C 0.19 0.19 0.19 0.03 +0.01 31 170 602 +170
28MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 29.84 -0.09 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.55 -0.43 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.67 -0.34 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.67 -0.31 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.68 -0.22 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.88 -0.11 60 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.69 -0.28 38 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.70 -0.28 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.04 -0.04 58 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.20 +0.09 59 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.94 -0.26 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.95 -0.30 46 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.01 -0.07 46 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 17.22 +0.13 49 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 15.99 -0.25 40 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 15.15 +0.07 42 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 14.40 +0.07 44 0 34,663 0
29JUN26 52.50 C 0.00 0.00 0.00 12.09 +0.09 40 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 9.92 +0.10 38 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 7.57 -0.03 32 0 757 0
29JUN26 60.00 C 5.95 6.18 5.95 6.00 -0.10 33 480 9,433 -30
29JUN26 62.50 C 4.54 4.66 4.54 4.65 +0.03 33 52 11,624 0
29JUN26 65.00 C 0.00 0.00 0.00 3.45 +0.05 32 0 24,379 0
29JUN26 67.50 C 2.66 2.68 2.62 2.52 +0.02 32 45 2,127 -30
29JUN26 70.00 C 0.00 0.00 0.00 1.82 +0.01 32 0 5,118 0
29JUN26 72.50 C 1.45 1.45 1.42 1.29 -0.01 32 4 2,468 -4
29JUN26 75.00 C 1.04 1.10 1.04 0.90 -0.02 32 45 9,199 +15
29JUN26 77.50 C 0.00 0.00 0.00 0.62 -0.03 32 0 8,172 0
29JUN26 80.00 C 0.62 0.62 0.62 0.42 -0.03 32 30 4,161 +30
29JUN26 82.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 791 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 24.88 -0.11 49 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.73 -0.31 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.70 -0.28 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.04 -0.24 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.20 +0.09 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.94 -0.26 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.24 -0.01 43 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 18.01 -0.29 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.22 -0.11 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.23 -0.01 36 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 15.15 +0.07 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.42 -0.13 35 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 12.56 +0.44 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 10.64 +0.14 35 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 8.41 +0.03 30 0 955 0
29SEP26 60.00 C 0.00 0.00 0.00 7.00 -0.08 31 0 2,218 0
29SEP26 62.50 C 0.00 0.00 0.00 5.76 -0.05 31 0 1,635 0
29SEP26 65.00 C 4.80 4.80 4.80 4.70 0.00 31 1 4,432 0
29SEP26 67.50 C 0.00 0.00 0.00 3.86 0.00 31 0 5,346 0
29SEP26 70.00 C 0.00 0.00 0.00 3.17 -0.05 31 0 3,928 0
29SEP26 72.50 C 2.60 2.60 2.57 2.58 -0.08 32 4 4,338 +2
29SEP26 75.00 C 2.10 2.11 2.10 2.12 -0.07 32 185 3,898 +184
29SEP26 77.50 C 0.00 0.00 0.00 1.76 -0.08 32 0 685 0
29SEP26 80.00 C 0.00 0.00 0.00 1.46 -0.06 33 0 3,053 0
29SEP26 82.50 C 0.00 0.00 0.00 1.17 -0.11 33 0 734 0
29SEP26 85.00 C 1.01 1.01 1.01 0.95 -0.11 33 3 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 0.75 -0.15 33 0 508 0
29SEP26 90.00 C 0.00 0.00 0.00 0.62 -0.14 33 0 425 0
29SEP26 92.50 C 0.64 0.64 0.64 0.49 -0.15 34 12 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 -0.16 34 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 -0.17 34 0 312 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 -0.16 34 0 391 0
29SEP26 102.50 C 0.39 0.39 0.39 0.21 -0.14 34 80 845 +80
30DEC26 41.00 C 0.00 0.00 0.00 22.73 -0.61 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 22.04 -0.24 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.20 +0.09 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.94 -0.26 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.24 -0.17 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.01 -0.29 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.22 -0.34 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.59 -0.10 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 15.88 +0.05 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.60 +0.05 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 12.56 -0.55 29 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 11.42 +0.04 33 0 86 0
30DEC26 57.50 C 0.00 0.00 0.00 9.84 +0.54 32 0 571 0
30DEC26 60.00 C 0.00 0.00 0.00 8.12 +0.04 30 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 6.95 +0.04 30 0 1,409 0
30DEC26 65.00 C 0.00 0.00 0.00 5.91 +0.01 30 0 3,457 0
30DEC26 67.50 C 0.00 0.00 0.00 5.12 +0.01 31 0 2,428 0
30DEC26 70.00 C 0.00 0.00 0.00 4.41 +0.01 31 0 5,544 0
30DEC26 72.50 C 0.00 0.00 0.00 3.81 +0.02 32 0 2,922 0
30DEC26 75.00 C 3.11 3.11 3.11 3.30 +0.02 32 200 4,269 +200
30DEC26 77.50 C 0.00 0.00 0.00 2.85 +0.02 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.48 +0.02 33 0 2,098 0
30DEC26 82.50 C 2.06 2.06 2.06 2.15 +0.02 33 1 285 +1
30DEC26 85.00 C 0.00 0.00 0.00 1.87 +0.02 34 0 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.65 +0.03 34 0 111 0
30DEC26 90.00 C 0.00 0.00 0.00 1.42 +0.02 34 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 1.27 +0.02 35 0 482 0
30DEC26 95.00 C 1.02 1.09 1.00 1.12 +0.03 35 17 413 +2
30DEC26 97.50 C 0.00 0.00 0.00 0.98 +0.02 35 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.88 0.00 36 0 238 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 0.00 36 0 103 0
30MAR27 43.00 C 0.00 0.00 0.00 21.20 -0.23 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.95 -0.25 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.24 -0.28 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.03 -0.27 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.31 -0.25 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.59 -0.44 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.88 +0.05 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.95 -0.49 28 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 13.06 -0.50 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.57 -0.14 28 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 10.21 0.00 29 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 9.03 -0.09 29 0 105 0
30MAR27 62.50 C 0.00 0.00 0.00 7.94 -0.03 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.98 -0.01 30 0 38 0
30MAR27 67.50 C 0.00 0.00 0.00 6.19 +0.07 30 0 7 0
30MAR27 70.00 C 0.00 0.00 0.00 5.47 +0.08 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.88 +0.08 31 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 4.33 +0.10 32 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.88 +0.09 32 0 13 0
30MAR27 80.00 C 3.10 3.10 3.10 3.47 +0.11 33 13 78 +13
30MAR27 82.50 C 2.70 2.70 2.70 3.11 +0.10 33 12 78 +12
30MAR27 85.00 C 0.00 0.00 0.00 2.81 +0.10 34 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 2.53 +0.12 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.29 +0.10 35 0 134 0
30MAR27 92.50 C 0.00 0.00 0.00 2.10 +0.12 35 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 1.90 +0.12 36 0 0 0
30MAR27 97.50 C 1.32 1.38 1.32 1.73 +0.10 36 25 40 +25
TOTAL CALL 7,506 450,869 +1,930
13MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 138 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 128 0 20 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.04 104 0 305 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.07 81 0 739 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.12 58 0 324 0
13MAR26 60.00 P 0.10 0.12 0.07 0.06 -0.19 49 57 546 +41
13MAR26 62.50 P 0.50 0.61 0.34 0.45 -0.14 46 99 557 +51
13MAR26 65.00 P 1.87 1.87 1.50 1.84 -0.09 47 5 698 +4
13MAR26 67.50 P 3.85 4.09 3.85 4.00 -0.12 0 27 392 -27
13MAR26 70.00 P 0.00 0.00 0.00 6.58 +0.03 81 0 113 0
13MAR26 72.50 P 0.00 0.00 0.00 9.08 +0.03 103 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 11.58 +0.03 124 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 14.08 +0.03 143 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 16.58 +0.03 161 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 19.08 +0.03 179 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 21.58 +0.03 196 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 24.08 +0.03 212 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 26.58 +0.03 227 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 29.08 +0.03 241 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 31.58 +0.03 256 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 34.08 +0.03 269 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.05 65 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.05 63 0 1 0
20MAR26 55.00 P 0.00 0.00 0.00 0.10 -0.09 55 0 2 0
20MAR26 57.50 P 0.00 0.00 0.00 0.22 -0.12 49 0 164 0
20MAR26 60.00 P 0.35 0.35 0.35 0.48 -0.13 43 4 238 +4
20MAR26 62.50 P 1.05 1.11 0.90 1.10 -0.04 39 99 236 +51
20MAR26 65.00 P 2.20 2.20 2.20 2.36 -0.09 37 10 10 +10
20MAR26 67.50 P 4.03 4.20 4.03 4.30 +0.02 38 25 25 +25
20MAR26 70.00 P 0.00 0.00 0.00 6.74 +0.03 49 0 40 0
20MAR26 72.50 P 0.00 0.00 0.00 9.08 -0.26 50 0 5 0
20MAR26 75.00 P 0.00 0.00 0.00 11.58 +0.03 60 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 14.42 +0.37 95 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 16.58 +0.03 79 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 19.20 -0.26 100 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 21.70 +0.15 109 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 24.21 +0.16 118 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 26.58 +0.03 111 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 29.08 +0.03 118 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 31.58 -0.61 124 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 147 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 129 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 2,706 0
30MAR26 47.00 P 0.02 0.02 0.01 0.01 -0.03 51 250 4,485 +94
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 4,434 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 6,229 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 47,098 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.05 43 0 20,715 0
30MAR26 55.00 P 0.20 0.20 0.18 0.15 -0.08 41 42 16,984 +42
30MAR26 57.50 P 0.37 0.40 0.33 0.35 -0.13 39 127 11,069 +7
30MAR26 60.00 P 0.76 0.84 0.69 0.78 -0.14 37 526 15,376 -455
30MAR26 62.50 P 1.40 1.65 1.40 1.55 -0.13 35 551 23,159 -231
30MAR26 65.00 P 3.00 3.04 2.63 2.85 -0.12 35 2,220 16,720 +1,682
30MAR26 67.50 P 4.50 4.78 4.38 4.78 +0.08 38 1,465 12,057 +448
30MAR26 70.00 P 6.49 6.49 6.49 7.07 +0.29 45 1 4,739 0
30MAR26 72.50 P 9.33 9.33 9.33 9.44 +0.10 50 1 3,683 0
30MAR26 75.00 P 11.40 11.40 11.40 11.85 -0.07 56 1 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 14.42 +0.27 66 0 198 -775
30MAR26 80.00 P 0.00 0.00 0.00 17.00 +0.45 77 0 30 -125
30MAR26 82.50 P 0.00 0.00 0.00 19.20 -0.26 71 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 21.70 +0.15 77 0 0 -100
30MAR26 87.50 P 0.00 0.00 0.00 24.58 +0.53 101 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.29 +0.74 115 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.43 +0.38 107 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.58 -0.61 89 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.08 +0.03 94 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.99 +0.33 126 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.37 +0.32 125 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
29APR26 46.00 P 0.07 0.07 0.06 0.04 -0.02 40 67 67 +37
29APR26 47.00 P 0.08 0.08 0.08 0.06 -0.02 40 45 135 +45
29APR26 48.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 1,067 0
29APR26 50.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 1,381 0
29APR26 52.50 P 0.24 0.24 0.24 0.28 -0.05 37 2 956 0
29APR26 55.00 P 0.00 0.00 0.00 0.52 -0.07 35 0 2,517 0
29APR26 57.50 P 0.93 0.93 0.92 0.92 -0.09 34 11 2,003 0
29APR26 60.00 P 1.50 1.59 1.44 1.59 -0.03 34 437 3,640 -407
29APR26 62.50 P 2.56 2.56 2.52 2.49 -0.03 33 2 4,394 +2
29APR26 65.00 P 3.80 3.80 3.52 3.82 +0.01 33 35 17,944 -6
29APR26 67.50 P 0.00 0.00 0.00 5.47 +0.05 33 0 3,064 0
29APR26 70.00 P 0.00 0.00 0.00 7.39 +0.09 34 0 7,758 0
29APR26 72.50 P 9.52 9.52 9.52 9.54 +0.08 35 1 2,156 +1
29APR26 75.00 P 0.00 0.00 0.00 12.05 +0.13 41 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 14.42 +0.25 43 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 17.00 +0.45 50 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 19.50 +0.04 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.89 +0.34 56 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 24.72 +0.49 68 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 27.29 +0.74 74 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.43 +0.38 69 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.79 -0.40 69 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.72 +0.42 84 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.23 +0.57 88 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.37 +0.32 81 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 8 0
28MAY26 45.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.15 0.00 37 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 0.00 35 0 639 0
28MAY26 50.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 807 0
28MAY26 52.50 P 0.54 0.59 0.53 0.70 +0.01 34 125 1,852 +125
28MAY26 55.00 P 0.93 0.93 0.92 1.14 0.00 33 150 1,750 +150
28MAY26 57.50 P 1.49 1.55 1.49 1.77 0.00 32 240 1,421 +240
28MAY26 60.00 P 2.34 2.40 2.26 2.61 -0.02 31 183 2,613 +14
28MAY26 62.50 P 3.34 3.41 3.24 3.71 -0.04 29 76 1,357 -1
28MAY26 65.00 P 4.88 4.88 4.74 5.06 -0.05 28 120 1,270 0
28MAY26 67.50 P 6.42 6.42 6.25 6.79 -0.03 27 90 1,468 +60
28MAY26 70.00 P 0.00 0.00 0.00 8.72 -0.01 26 0 630 0
28MAY26 72.50 P 0.00 0.00 0.00 10.79 0.00 24 0 362 0
28MAY26 75.00 P 0.00 0.00 0.00 12.98 -0.01 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 15.25 -0.01 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.58 -0.01 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 19.94 -0.24 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.63 +0.28 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.27 +0.52 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.33 -0.12 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.98 +0.41 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.67 +0.48 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.94 0.00 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.44 -0.09 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.79 +0.57 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 538 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 2,176 0
29JUN26 45.00 P 0.23 0.23 0.23 0.24 +0.02 36 30 3,458 -15
29JUN26 46.00 P 0.28 0.28 0.28 0.30 +0.02 36 403 21,495 +402
29JUN26 47.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 1,999 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 +0.04 35 0 3,124 0
29JUN26 49.00 P 0.00 0.00 0.00 0.58 +0.06 35 0 1,808 0
29JUN26 50.00 P 0.58 0.62 0.58 0.71 +0.05 35 220 19,676 +26
29JUN26 52.50 P 0.00 0.00 0.00 1.11 +0.06 34 0 2,662 0
29JUN26 55.00 P 1.40 1.53 1.40 1.66 +0.05 33 71 6,866 +36
29JUN26 57.50 P 2.13 2.13 2.13 2.41 +0.05 33 4 7,473 0
29JUN26 60.00 P 3.14 3.19 2.98 3.35 +0.03 32 395 11,544 +85
29JUN26 62.50 P 4.38 4.38 4.25 4.50 +0.01 31 73 5,836 +5
29JUN26 65.00 P 5.90 5.90 5.90 5.94 +0.07 31 30 7,989 -30
29JUN26 67.50 P 0.00 0.00 0.00 7.65 +0.12 31 0 1,863 0
29JUN26 70.00 P 9.46 9.70 9.46 9.70 +0.34 32 60 3,833 +30
29JUN26 72.50 P 0.00 0.00 0.00 11.68 +0.26 32 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 13.46 -0.19 27 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 15.92 +0.09 30 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 18.11 +0.08 26 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 21.31 +1.13 42 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 23.14 +0.33 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.39 -0.70 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 28.36 +0.29 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.66 +0.51 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.85 +0.27 0 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 35.20 +0.18 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.48 +0.95 56 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.12 +0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 1,147 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 +0.06 34 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 +0.07 33 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 +0.08 33 0 1,269 0
29SEP26 44.00 P 0.00 0.00 0.00 0.48 +0.09 33 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.59 +0.10 33 0 4,522 0
29SEP26 46.00 P 0.00 0.00 0.00 0.71 +0.11 33 0 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.85 +0.11 33 0 750 0
29SEP26 48.00 P 1.06 1.06 1.06 1.00 +0.10 33 1 1,241 +1
29SEP26 49.00 P 0.00 0.00 0.00 1.20 +0.13 33 0 1,619 0
29SEP26 50.00 P 1.45 1.45 1.45 1.40 +0.12 33 1 21,997 +1
29SEP26 52.50 P 1.92 1.92 1.92 2.01 +0.12 33 1 2,085 +1
29SEP26 55.00 P 0.00 0.00 0.00 2.75 +0.08 33 0 3,661 0
29SEP26 57.50 P 3.58 3.58 3.58 3.64 +0.04 32 3 4,419 -3
29SEP26 60.00 P 4.70 4.70 4.70 4.75 +0.07 32 1 4,149 0
29SEP26 62.50 P 0.00 0.00 0.00 6.12 +0.14 33 0 9,772 0
29SEP26 65.00 P 0.00 0.00 0.00 7.60 +0.11 33 0 13,504 0
29SEP26 67.50 P 0.00 0.00 0.00 9.27 +0.16 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 10.69 -0.54 31 0 5,911 0
29SEP26 72.50 P 0.00 0.00 0.00 13.10 +0.62 35 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 14.54 -0.76 31 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.13 +0.47 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.18 +0.13 34 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 21.42 -0.02 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.65 -0.40 34 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.13 -0.09 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.36 -0.09 34 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.07 +0.73 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.37 +0.51 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.91 +0.72 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.48 +0.17 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.48 -0.51 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 728 0
30DEC26 42.00 P 0.00 0.00 0.00 0.55 +0.09 32 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.66 +0.09 32 0 53 0
30DEC26 44.00 P 0.00 0.00 0.00 0.79 +0.11 32 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.94 +0.11 32 0 291 0
30DEC26 46.00 P 0.00 0.00 0.00 1.10 +0.11 32 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.29 +0.12 32 0 414 0
30DEC26 48.00 P 1.62 1.70 1.62 1.49 +0.11 32 2 517 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.70 +0.11 32 0 802 0
30DEC26 50.00 P 2.08 2.08 2.05 1.97 +0.12 32 11 810 0
30DEC26 52.50 P 0.00 0.00 0.00 2.68 +0.11 32 5,500 6,158 +5,500
30DEC26 55.00 P 3.49 3.49 3.49 3.53 +0.09 32 3 3,101 0
30DEC26 57.50 P 4.46 4.46 4.46 4.57 +0.07 32 1 1,759 0
30DEC26 60.00 P 5.61 5.75 5.61 5.75 +0.10 32 166 1,832 +154
30DEC26 62.50 P 7.08 7.08 7.08 7.07 +0.10 32 30 3,103 0
30DEC26 65.00 P 0.00 0.00 0.00 8.53 +0.08 32 0 4,082 0
30DEC26 67.50 P 0.00 0.00 0.00 10.25 +0.11 33 0 2,708 0
30DEC26 70.00 P 0.00 0.00 0.00 11.96 -0.14 33 0 1,748 0
30DEC26 72.50 P 0.00 0.00 0.00 13.98 +0.10 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.05 +0.36 35 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 17.93 -0.25 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 20.03 +0.48 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 21.78 -0.14 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.98 -0.07 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.43 +0.02 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.70 -0.12 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.34 -0.37 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.64 -0.18 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.65 +0.71 43 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.86 +0.55 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.35 +0.19 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.74 -0.07 29 0 4 0
30MAR27 44.00 P 1.32 1.32 1.32 0.90 -0.07 29 6 31 +6
30MAR27 45.00 P 1.50 1.50 1.50 1.06 -0.07 29 2 37 +2
30MAR27 46.00 P 1.65 1.65 1.65 1.25 -0.09 29 2 3 +2
30MAR27 47.00 P 0.00 0.00 0.00 1.47 -0.08 30 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.69 -0.08 30 0 4 0
30MAR27 49.00 P 2.28 2.28 2.28 1.96 -0.08 30 2 12 +2
30MAR27 50.00 P 2.54 2.62 2.54 2.24 -0.08 30 12 337 +12
30MAR27 52.50 P 0.00 0.00 0.00 3.05 -0.07 30 0 282 0
30MAR27 55.00 P 0.00 0.00 0.00 4.00 -0.06 31 0 378 0
30MAR27 57.50 P 0.00 0.00 0.00 5.10 -0.04 31 0 254 0
30MAR27 60.00 P 0.00 0.00 0.00 6.38 -0.02 31 0 193 0
30MAR27 62.50 P 0.00 0.00 0.00 7.77 +0.07 32 0 71 0
30MAR27 65.00 P 0.00 0.00 0.00 9.30 +0.14 32 0 85 0
30MAR27 67.50 P 0.00 0.00 0.00 11.02 +0.18 33 0 51 0
30MAR27 70.00 P 0.00 0.00 0.00 12.78 +0.24 33 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 14.76 +0.18 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.64 +0.03 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.86 +0.45 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.98 +0.77 36 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 22.87 +0.60 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.95 +0.54 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 26.92 -0.01 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.00 +0.37 39 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.91 +0.20 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.12 +0.19 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.65 +0.34 39 0 0 0
TOTAL PUT 14,124 534,461 +7,224
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$ 10.50
30MAR26 3.90 C 0.00 0.00 0.00 6.65 +0.29 237 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.55 +0.28 231 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.45 +0.28 226 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.35 +0.28 221 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.24 +0.27 206 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.14 +0.25 201 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.05 +0.28 205 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.94 +0.27 191 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.84 +0.23 187 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.75 +0.28 191 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.66 +0.29 193 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.56 +0.29 189 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.28 +0.26 153 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.03 +0.26 144 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.78 +0.26 134 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.51 +0.20 92 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.32 +0.30 142 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.03 +0.16 109 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.76 +0.19 68 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.55 +0.19 106 0 4,020 0
30MAR26 7.25 C 0.00 0.00 0.00 3.32 +0.24 107 0 11,884 0
30MAR26 7.50 C 0.00 0.00 0.00 3.07 +0.26 99 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 2.79 +0.19 78 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.51 +0.24 0 0 17,345 0
30MAR26 8.25 C 0.00 0.00 0.00 2.26 +0.17 0 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.00 +0.21 0 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 1.80 +0.20 55 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.55 +0.20 48 0 8,859 0
30MAR26 9.25 C 0.00 0.00 0.00 1.33 +0.20 48 0 2,109 0
30MAR26 9.50 C 0.96 0.96 0.96 1.10 +0.17 44 1 10,486 0
30MAR26 9.75 C 0.66 0.87 0.66 0.89 +0.14 43 31 3,922 0
30MAR26 10.00 C 0.50 0.72 0.50 0.72 +0.14 44 107 3,868 +17
30MAR26 10.50 C 0.25 0.44 0.25 0.43 +0.09 44 138 4,001 +108
30MAR26 11.00 C 0.18 0.26 0.16 0.24 +0.06 45 406 1,806 +11
30MAR26 11.50 C 0.12 0.15 0.12 0.12 +0.03 45 35 1,016 -29
30MAR26 12.00 C 0.06 0.09 0.06 0.05 +0.01 44 6 917 -1
30MAR26 12.50 C 0.05 0.05 0.05 0.02 0.00 44 100 721 +90
30MAR26 13.00 C 0.03 0.03 0.03 0.01 0.00 46 100 254 +40
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 368 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.61 +0.25 132 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.30 +0.27 101 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.05 +0.28 94 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.81 +0.23 93 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.56 +0.23 87 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.32 +0.23 85 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.08 +0.21 82 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.81 +0.24 70 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.56 +0.20 65 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.32 +0.24 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.12 +0.27 69 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.82 +0.20 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.62 +0.31 58 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.35 +0.23 49 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.13 +0.23 49 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.89 +0.22 45 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 1.64 +0.20 40 0 1,081 0
29APR26 9.25 C 0.00 0.00 0.00 1.42 +0.16 38 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.23 +0.17 39 0 1,935 0
29APR26 9.75 C 0.82 1.04 0.78 1.04 +0.16 38 9 1,111 -1
29APR26 10.00 C 0.67 0.78 0.67 0.88 +0.16 38 68 802 0
29APR26 10.50 C 0.00 0.00 0.00 0.61 +0.10 38 0 3,413 0
29APR26 11.00 C 0.32 0.35 0.32 0.41 +0.09 39 34 4,002 +34
29APR26 11.50 C 0.20 0.23 0.20 0.26 +0.06 39 31 377 -10
29APR26 12.00 C 0.16 0.20 0.16 0.16 +0.04 39 136 616 -104
29APR26 12.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 659 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 1,081 0
29APR26 13.50 C 0.05 0.07 0.05 0.03 +0.01 39 31 490 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 197 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 6.00 C 0.00 0.00 0.00 4.56 +0.23 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.32 +0.23 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.08 +0.21 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.90 +0.27 71 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.57 +0.21 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.32 +0.23 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.12 +0.27 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.83 +0.21 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.62 +0.30 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.36 +0.24 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.13 +0.21 37 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 1.95 +0.28 40 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.70 +0.26 36 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.54 +0.24 39 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.34 +0.25 37 0 1,071 0
28MAY26 9.75 C 1.04 1.04 1.03 1.13 +0.14 35 60 624 +60
28MAY26 10.00 C 0.76 0.89 0.76 0.97 +0.12 34 90 1,620 +90
28MAY26 10.50 C 0.61 0.62 0.61 0.71 +0.11 35 90 835 +87
28MAY26 11.00 C 0.44 0.44 0.44 0.51 +0.10 35 60 1,397 +60
28MAY26 11.50 C 0.36 0.36 0.36 0.35 +0.07 35 5 296 0
28MAY26 12.00 C 0.00 0.00 0.00 0.23 +0.05 35 0 881 0
28MAY26 12.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 630 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 90 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 80 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 62 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.14 +0.25 75 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.05 +0.26 80 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.95 +0.25 78 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.85 +0.24 76 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.76 +0.27 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.66 +0.29 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.61 +0.25 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.30 +0.23 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.06 +0.26 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.81 +0.23 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.56 +0.23 55 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.33 +0.24 58 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.08 +0.21 53 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.90 +0.27 63 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.58 +0.22 45 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.36 +0.27 48 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.12 +0.27 46 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.88 +0.21 43 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.62 +0.29 38 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.39 +0.25 37 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.20 +0.28 39 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.95 +0.28 35 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.73 +0.24 34 2 5,834 -2
29JUN26 9.25 C 0.00 0.00 0.00 1.57 +0.26 36 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 +0.21 36 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.19 +0.15 34 0 3,631 0
29JUN26 10.00 C 0.92 1.00 0.92 1.04 +0.15 34 54 6,367 0
29JUN26 10.50 C 0.00 0.00 0.00 0.77 +0.11 33 0 3,369 0
29JUN26 11.00 C 0.00 0.00 0.00 0.57 +0.09 34 0 696 0
29JUN26 11.50 C 0.38 0.42 0.38 0.41 +0.07 34 71 1,040 +32
29JUN26 12.00 C 0.30 0.31 0.30 0.29 +0.06 34 45 515 +40
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.05 34 0 210 0
29JUN26 13.00 C 0.13 0.17 0.13 0.13 +0.03 34 130 430 +30
29JUN26 13.50 C 0.13 0.13 0.13 0.09 +0.02 34 100 120 -100
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 544 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 91 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.96 +0.26 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.85 +0.22 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.76 +0.27 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.66 +0.27 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.61 +0.25 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.37 +0.30 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.11 +0.31 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.88 +0.30 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.56 +0.23 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.38 +0.22 56 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.10 +0.23 48 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.90 +0.27 50 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.65 +0.29 47 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.40 +0.31 44 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.15 +0.30 40 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.92 +0.25 39 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.68 +0.24 36 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 +0.29 34 0 708 0
29SEP26 8.50 C 0.00 0.00 0.00 2.24 +0.28 34 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.04 +0.25 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 +0.21 32 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.66 +0.20 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.47 +0.15 31 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 +0.14 32 0 705 0
29SEP26 10.00 C 1.15 1.15 1.15 1.20 +0.14 32 30 2,608 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.96 +0.12 32 0 3,245 0
29SEP26 11.00 C 0.00 0.00 0.00 0.77 +0.10 32 0 710 0
29SEP26 11.50 C 0.46 0.56 0.46 0.61 +0.09 33 33 657 +32
29SEP26 12.00 C 0.00 0.00 0.00 0.47 +0.06 32 0 515 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 +0.06 33 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
29SEP26 13.50 C 0.18 0.23 0.18 0.23 +0.04 33 90 120 +90
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 225 0
29SEP26 14.50 C 0.14 0.14 0.14 0.13 +0.02 33 30 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.61 +0.25 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.37 +0.26 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.11 +0.27 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.88 +0.30 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.58 +0.21 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.38 +0.22 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.11 +0.24 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.90 +0.27 42 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.65 +0.29 39 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.40 +0.27 37 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 +0.28 35 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.92 +0.24 32 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 +0.24 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.51 +0.28 32 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.24 +0.19 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.06 +0.17 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.89 +0.16 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.74 +0.15 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.60 +0.15 29 0 796 0
30DEC26 9.75 C 0.00 0.00 0.00 1.46 +0.13 30 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 +0.14 30 0 4,265 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 +0.11 30 0 2,130 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 +0.09 30 0 44 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 +0.07 30 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 +0.07 30 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.06 30 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 30 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.04 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.11 +0.24 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.90 +0.27 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.65 +0.29 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.40 +0.27 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.16 +0.28 30 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.94 +0.26 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.70 +0.20 27 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 +0.22 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 +0.19 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 +0.19 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.03 +0.19 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.88 +0.18 29 3 3 +3
30MAR27 9.50 C 0.00 0.00 0.00 1.74 +0.17 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 +0.16 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 +0.16 29 0 1,060 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 +0.14 29 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 +0.13 29 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.12 30 0 71 0
30MAR27 12.00 C 0.72 0.72 0.72 0.75 +0.10 29 1 1 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.09 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.08 30 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 +0.06 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 +0.06 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
TOTAL CALL 2,127 277,887 +608
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 189 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 185 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 176 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 172 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 167 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 152 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 148 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 22,213 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 84 500 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 24,298 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9,215 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 14,058 0
30MAR26 8.75 P 0.02 0.02 0.02 0.02 -0.01 47 5 6,099 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 3,428 0
30MAR26 9.25 P 0.06 0.06 0.06 0.05 -0.03 44 15 1,553 0
30MAR26 9.50 P 0.12 0.12 0.07 0.08 -0.05 43 184 1,772 +147
30MAR26 9.75 P 0.25 0.25 0.15 0.13 -0.07 43 36 4,342 -9
30MAR26 10.00 P 0.30 0.30 0.18 0.20 -0.09 43 247 1,864 +112
30MAR26 10.50 P 0.53 0.56 0.43 0.41 -0.13 43 137 459 +89
30MAR26 11.00 P 0.00 0.00 0.00 0.73 -0.17 45 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 1.13 -0.19 48 0 80 0
30MAR26 12.00 P 0.00 0.00 0.00 1.54 -0.21 44 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 2.01 -0.30 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.50 -0.27 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.00 -0.30 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.50 -0.25 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.00 -0.30 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.50 -0.29 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.00 -0.32 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.50 -0.24 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 44 10 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 41 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 1,467 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 1,164 0
29APR26 8.75 P 0.06 0.06 0.06 0.06 -0.03 38 200 797 0
29APR26 9.00 P 0.09 0.09 0.08 0.09 -0.03 38 60 569 +45
29APR26 9.25 P 0.13 0.13 0.13 0.13 -0.05 38 35 578 -5
29APR26 9.50 P 0.24 0.24 0.24 0.19 -0.05 38 400 652 +382
29APR26 9.75 P 0.33 0.33 0.24 0.25 -0.08 37 165 431 +10
29APR26 10.00 P 0.50 0.50 0.37 0.34 -0.09 37 50 2,185 +30
29APR26 10.50 P 0.70 0.70 0.58 0.57 -0.11 38 66 310 -54
29APR26 11.00 P 0.00 0.00 0.00 0.88 -0.14 39 0 1,464 0
29APR26 11.50 P 0.00 0.00 0.00 1.26 -0.15 41 0 117 0
29APR26 12.00 P 0.00 0.00 0.00 1.66 -0.16 42 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.09 -0.22 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.54 -0.23 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.01 -0.29 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.00 -0.30 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.50 -0.29 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.00 -0.32 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.50 -0.24 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 514 0
28MAY26 8.50 P 0.08 0.08 0.08 0.07 -0.02 35 9 1,024 +9
28MAY26 8.75 P 0.00 0.00 0.00 0.10 -0.03 35 0 1,265 0
28MAY26 9.00 P 0.14 0.14 0.13 0.14 -0.04 35 36 4,841 +29
28MAY26 9.25 P 0.28 0.28 0.19 0.20 -0.03 36 28 410 +12
28MAY26 9.50 P 0.27 0.27 0.24 0.26 -0.05 35 110 1,076 -5
28MAY26 9.75 P 0.00 0.00 0.00 0.34 -0.06 35 0 1,140 0
28MAY26 10.00 P 0.45 0.45 0.45 0.43 -0.08 35 26 1,971 +26
28MAY26 10.50 P 0.72 0.72 0.71 0.66 -0.10 35 60 1,110 +30
28MAY26 11.00 P 0.00 0.00 0.00 0.97 -0.12 36 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.31 -0.18 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.68 -0.15 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.09 -0.28 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.54 -0.31 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.02 -0.28 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.50 -0.28 0 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 4.00 -0.30 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.50 -0.29 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.00 -0.32 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.50 -0.26 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3,275 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 7,549 0
29JUN26 7.75 P 0.07 0.07 0.06 0.05 -0.02 35 10 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.03 34 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 5,627 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.03 34 0 1,058 0
29JUN26 9.00 P 0.29 0.29 0.24 0.25 -0.04 34 460 1,014 +197
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.05 34 0 630 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.06 34 0 1,673 0
29JUN26 9.75 P 0.49 0.50 0.48 0.49 -0.08 34 1,530 2,223 +1,510
29JUN26 10.00 P 0.71 0.71 0.60 0.61 -0.08 34 31 2,172 +30
29JUN26 10.50 P 1.04 1.04 0.88 0.87 -0.11 34 520 1,198 +450
29JUN26 11.00 P 1.23 1.23 1.23 1.19 -0.13 35 30 941 0
29JUN26 11.50 P 1.56 1.56 1.56 1.56 -0.08 36 30 75 +30
29JUN26 12.00 P 0.00 0.00 0.00 1.92 -0.24 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.36 -0.24 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.74 -0.32 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.26 -0.23 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.74 -0.22 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.21 -0.31 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.76 -0.20 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.15 -0.28 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.65 -0.33 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.14 -0.26 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.01 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.02 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.04 34 0 1,723 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.06 33 0 7,416 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.06 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.07 34 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.08 34 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 -0.08 34 0 912 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.11 34 0 451 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.10 34 0 430 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 -0.12 34 0 1,576 0
29SEP26 11.00 P 1.51 1.51 1.50 1.43 -0.14 35 200 491 +126
29SEP26 11.50 P 0.00 0.00 0.00 1.77 -0.17 35 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 -0.18 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.55 -0.20 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 -0.20 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 -0.21 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 -0.22 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 -0.23 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.84 -0.24 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 -0.23 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.83 -0.24 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.32 -0.25 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 39 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.03 31 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.04 31 0 52 0
30DEC26 8.00 P 0.30 0.30 0.30 0.24 -0.04 31 2 852 -2
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.06 31 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 -0.06 31 0 307 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.08 31 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.08 31 0 3,407 0
30DEC26 9.25 P 0.77 0.77 0.77 0.61 -0.09 31 20 722 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.09 32 0 688 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.10 32 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.11 32 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 -0.13 32 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.15 32 0 166 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 -0.17 32 0 28 0
30DEC26 12.00 P 0.00 0.00 0.00 2.23 -0.18 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 -0.19 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 -0.21 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.48 -0.21 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.93 -0.22 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 -0.23 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 -0.23 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.36 -0.23 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.85 -0.23 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.34 -0.24 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 -0.03 31 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 -0.05 30 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.06 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 -0.06 31 0 60 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.06 31 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.08 31 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 -0.08 31 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 -0.10 31 0 1,000 0
30MAR27 11.00 P 0.00 0.00 0.00 1.63 -0.12 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 -0.13 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 -0.14 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 -0.16 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 -0.17 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.54 -0.18 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.98 -0.20 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.44 -0.20 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.90 -0.22 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.38 -0.22 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 -0.22 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.35 -0.24 40 0 0 0
TOTAL PUT 5,212 296,744 +3,189
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$ 75.15
30MAR26 40.00 C 0.00 0.00 0.00 35.20 +2.68 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.01 +3.65 186 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 33.68 +3.19 160 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.17 +3.61 182 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 32.04 +3.68 169 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.21 +2.69 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.09 +3.72 160 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 28.22 +2.67 73 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 27.96 +3.39 142 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 26.30 +2.92 90 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 25.23 +2.61 68 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 23.43 +3.20 118 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 20.90 +3.42 104 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 18.41 +2.99 93 0 16 0
30MAR26 60.00 C 15.50 15.50 15.50 15.99 +2.86 84 5 79 -5
30MAR26 62.50 C 0.00 0.00 0.00 13.68 +2.72 78 9 639 -9
30MAR26 65.00 C 10.80 12.50 10.80 10.83 +2.13 57 15 2,065 -15
30MAR26 67.50 C 8.30 8.30 8.30 8.95 +1.79 60 20 1,662 -19
30MAR26 70.00 C 6.50 7.59 6.50 7.50 +1.92 66 9 1,801 -9
30MAR26 72.50 C 4.80 6.91 4.80 5.92 +1.67 65 65 2,451 +19
30MAR26 75.00 C 3.80 5.98 3.80 4.63 +1.34 66 398 4,489 -49
30MAR26 77.50 C 3.30 4.68 3.30 3.59 +1.17 66 398 1,655 +167
30MAR26 80.00 C 2.30 3.71 2.30 2.76 +0.99 67 420 2,021 +243
30MAR26 82.50 C 1.79 2.85 1.79 2.03 +0.77 67 153 1,682 +75
30MAR26 85.00 C 1.35 2.25 1.35 1.48 +0.60 67 128 2,549 +31
30MAR26 87.50 C 1.15 1.78 1.15 1.05 +0.45 66 104 1,642 +55
30MAR26 90.00 C 0.80 1.25 0.80 0.74 +0.34 66 146 1,933 +98
30MAR26 92.50 C 0.80 1.09 0.77 0.51 +0.24 66 26 1,215 +26
30MAR26 95.00 C 0.55 0.60 0.55 0.35 +0.17 66 51 1,416 +50
30MAR26 97.50 C 0.56 0.56 0.56 0.23 +0.11 66 15 637 0
30MAR26 100.00 C 0.40 0.54 0.40 0.16 +0.08 66 33 13,459 +20
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.05 66 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.04 66 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.03 67 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 381 0
30MAR26 120.00 C 0.09 0.09 0.09 0.01 0.00 71 70 1,755 +70
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 30.09 +3.48 97 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.41 +2.46 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.96 +3.36 86 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.72 +2.73 74 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.70 +3.08 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.43 +3.20 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.10 +2.95 67 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 18.54 +2.29 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.64 +2.97 62 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 14.42 +2.07 58 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 12.29 +1.83 55 0 584 0
29APR26 67.50 C 11.00 12.70 11.00 10.95 +2.02 60 3 830 -1
29APR26 70.00 C 8.60 11.00 8.48 9.68 +2.31 62 218 4,876 +182
29APR26 72.50 C 9.23 9.23 9.23 8.02 +1.72 60 64 624 0
29APR26 75.00 C 6.26 7.96 6.26 6.80 +1.54 60 131 936 +26
29APR26 77.50 C 4.81 6.80 4.81 5.79 +1.43 61 226 824 +46
29APR26 80.00 C 4.93 5.77 4.86 4.90 +1.34 61 116 4,916 -27
29APR26 82.50 C 3.66 4.92 3.66 4.06 +1.17 61 81 617 -45
29APR26 85.00 C 3.00 4.20 3.00 3.34 +1.02 61 207 698 -10
29APR26 87.50 C 2.70 3.38 2.70 2.74 +0.88 61 44 385 +13
29APR26 90.00 C 2.18 3.01 2.18 2.23 +0.75 60 84 455 +19
29APR26 92.50 C 2.10 2.32 2.10 1.81 +0.64 60 66 208 +66
29APR26 95.00 C 1.51 2.09 1.51 1.46 +0.54 60 9 224 +4
29APR26 97.50 C 1.55 1.55 1.55 1.17 +0.45 60 10 494 0
29APR26 100.00 C 1.40 1.62 1.40 0.93 +0.37 60 44 643 +41
29APR26 102.50 C 0.00 0.00 0.00 0.74 +0.31 60 0 121 0
29APR26 105.00 C 0.00 0.00 0.00 0.59 +0.25 60 0 111 0
29APR26 107.50 C 0.99 0.99 0.99 0.46 +0.20 60 34 35 +34
29APR26 110.00 C 0.86 0.88 0.86 0.37 +0.17 60 20 98 +10
29APR26 112.50 C 0.00 0.00 0.00 0.29 +0.14 60 0 50 0
29APR26 115.00 C 0.68 0.68 0.68 0.22 +0.10 60 120 326 +120
29APR26 117.50 C 0.00 0.00 0.00 0.18 +0.09 60 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.14 +0.07 60 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.11 +0.06 60 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.09 +0.05 61 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.07 +0.04 61 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.05 +0.03 60 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 30.55 +3.53 85 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.21 +3.17 75 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.02 +2.59 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 27.49 +3.50 75 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.51 +2.66 72 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.34 +2.93 71 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.13 +3.01 68 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.05 +3.06 66 0 12 0
28MAY26 60.00 C 18.00 18.00 18.00 17.74 +2.15 61 1,000 1,000 +1,000
28MAY26 62.50 C 0.00 0.00 0.00 15.39 +1.71 56 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 13.85 +1.56 58 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 12.24 +1.65 57 0 595 0
28MAY26 70.00 C 10.45 10.46 10.45 10.85 +1.56 58 30 425 +30
28MAY26 72.50 C 10.30 10.30 9.90 9.84 +1.77 60 2 627 +1
28MAY26 75.00 C 7.76 8.20 7.76 8.75 +1.67 61 2 283 -1
28MAY26 77.50 C 0.00 0.00 0.00 7.73 +1.56 61 0 105 0
28MAY26 80.00 C 0.00 0.00 0.00 6.81 +1.48 62 0 183 0
28MAY26 82.50 C 0.00 0.00 0.00 5.96 +1.39 62 0 574 0
28MAY26 85.00 C 4.63 5.88 4.63 5.18 +1.26 62 18 219 +14
28MAY26 87.50 C 4.00 4.00 4.00 4.48 +1.14 62 10 25 +10
28MAY26 90.00 C 0.00 0.00 0.00 3.87 +1.03 61 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 3.34 +0.93 61 0 19 0
28MAY26 95.00 C 3.74 3.74 3.40 2.87 +0.83 61 14 138 +14
29JUN26 46.00 C 0.00 0.00 0.00 30.55 +3.22 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.32 +2.45 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.60 +2.33 66 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 27.49 +3.15 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.94 +2.97 66 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 24.73 +3.29 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.48 +2.60 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 20.10 +2.46 55 0 20 0
29JUN26 60.00 C 19.00 19.00 19.00 18.48 +2.59 58 20 418 0
29JUN26 62.50 C 0.00 0.00 0.00 16.77 +1.72 58 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 15.18 +2.45 58 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 13.81 +1.99 59 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 12.21 +1.64 57 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 11.21 +1.78 59 0 667 0
29JUN26 75.00 C 11.26 11.26 11.26 10.14 +1.73 59 26 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 9.11 +1.61 60 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 8.20 +1.53 60 0 2,372 0
29JUN26 82.50 C 0.00 0.00 0.00 7.37 +1.48 60 0 422 0
29JUN26 85.00 C 7.53 7.53 7.09 6.57 +1.39 60 100 696 0
29JUN26 87.50 C 0.00 0.00 0.00 5.83 +1.28 60 0 405 0
29JUN26 90.00 C 4.95 4.95 4.95 5.17 +1.18 60 20 2,292 +20
29JUN26 92.50 C 0.00 0.00 0.00 4.58 +1.08 60 0 415 0
29JUN26 95.00 C 4.40 4.40 4.40 4.05 +0.99 60 2 227 -2
29JUN26 97.50 C 0.00 0.00 0.00 3.58 +0.90 60 0 3,380 0
29JUN26 100.00 C 3.98 3.98 3.98 3.16 +0.82 60 2 521 0
29JUN26 102.50 C 0.00 0.00 0.00 2.79 +0.75 60 0 241 0
29JUN26 105.00 C 2.95 2.95 2.95 2.46 +0.69 60 2 498 0
29JUN26 107.50 C 0.00 0.00 0.00 2.16 +0.66 60 0 520 0
29JUN26 110.00 C 2.80 2.80 2.40 1.90 +0.60 60 3 144 -1
29JUN26 112.50 C 0.00 0.00 0.00 1.67 +0.54 59 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.47 +0.48 59 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.25 +0.39 59 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 1.10 +0.36 59 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.96 +0.32 59 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.84 +0.28 59 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.74 +0.26 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.65 +0.23 59 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.57 +0.21 59 0 53 0
29JUN26 135.00 C 0.94 0.94 0.94 0.50 +0.18 59 10 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.44 +0.17 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.38 +0.14 59 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.34 +0.13 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.30 +0.12 59 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.26 +0.10 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.23 +0.09 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.20 +0.08 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 +0.07 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 +0.07 59 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 +0.06 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.12 +0.05 59 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 +0.05 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.04 59 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.04 59 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 32.35 +2.75 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.88 +2.79 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.11 +2.93 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.31 +2.44 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.66 +2.18 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.84 +2.96 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 25.06 +2.74 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 23.13 +2.06 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 21.45 +1.78 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.09 +2.17 60 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 18.97 +2.46 62 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 17.30 +2.50 60 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 15.74 +1.55 58 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 14.83 +1.81 59 0 184 0
29SEP26 75.00 C 13.49 13.49 13.49 13.84 +1.80 60 2 3,982 -2
29SEP26 77.50 C 12.30 13.14 12.30 12.83 +1.70 60 4 1,369 +2
29SEP26 80.00 C 12.82 12.82 12.00 11.94 +1.64 60 3 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 11.09 +1.57 60 0 958 0
29SEP26 85.00 C 11.21 11.21 11.21 10.30 +1.54 60 2 904 -2
29SEP26 87.50 C 0.00 0.00 0.00 9.52 +1.47 60 0 52 0
29SEP26 90.00 C 0.00 0.00 0.00 8.79 +1.39 60 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 8.12 +1.32 60 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 7.50 +1.25 60 0 142 0
29SEP26 97.50 C 0.00 0.00 0.00 6.92 +1.18 60 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 6.39 +1.12 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 5.89 +1.05 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 5.44 +0.99 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 5.02 +0.94 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 4.63 +0.88 60 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 4.27 +0.83 60 0 301 0
29SEP26 115.00 C 4.67 4.67 4.56 3.94 +0.78 60 30 29 +27
29SEP26 117.50 C 0.00 0.00 0.00 3.64 +0.74 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.36 +0.69 60 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 3.10 +0.65 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.86 +0.61 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.64 +0.57 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.44 +0.60 60 0 243 0
30DEC26 46.00 C 0.00 0.00 0.00 33.04 +2.38 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.63 +2.24 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.88 +2.72 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.91 +1.93 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.31 +2.36 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 28.52 +1.91 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.99 +2.20 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.52 +2.28 61 0 0 0
30DEC26 60.00 C 23.00 23.00 23.00 23.95 +1.88 60 5 10 0
30DEC26 62.50 C 0.00 0.00 0.00 22.22 +1.91 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.30 +2.52 60 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 20.21 +2.10 61 0 2,700 0
30DEC26 70.00 C 19.96 19.96 19.03 18.83 +2.37 60 6 2,022 -6
30DEC26 72.50 C 0.00 0.00 0.00 18.01 +2.08 61 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 16.64 +1.78 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 15.69 +1.73 60 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 14.85 +1.73 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 14.00 +1.66 60 0 1 0
30DEC26 85.00 C 13.32 13.32 13.32 13.22 +1.61 60 16 32 0
30DEC26 87.50 C 0.00 0.00 0.00 12.46 +1.56 60 0 12 0
30DEC26 90.00 C 0.00 0.00 0.00 11.71 +1.49 60 0 49 0
30DEC26 92.50 C 0.00 0.00 0.00 11.02 +1.44 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.36 +1.38 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 9.74 +1.32 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 9.16 +1.26 60 0 19 0
30DEC26 102.50 C 8.86 8.86 8.86 8.62 +1.21 60 1 34 0
30DEC26 105.00 C 0.00 0.00 0.00 8.11 +1.16 60 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 7.63 +1.11 60 0 50 0
30MAR27 46.00 C 0.00 0.00 0.00 34.61 +2.54 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.90 +2.46 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.20 +2.48 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.51 +2.61 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.89 +2.67 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.34 +2.54 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.77 +2.45 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.39 +2.53 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 25.86 +2.31 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.55 +2.32 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.03 +1.98 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.91 +1.98 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.67 +1.82 58 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 19.96 +2.09 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.00 +1.77 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.04 +1.85 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 17.17 +2.19 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.34 +1.74 60 0 9 0
30MAR27 85.00 C 15.60 16.50 15.60 15.56 +1.91 60 5 5 +5
30MAR27 87.50 C 0.00 0.00 0.00 14.83 +1.87 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.15 +1.60 60 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 13.45 +1.47 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.78 - 60 0 0 -
TOTAL CALL 4,877 131,491 +2,335
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 298 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 67 0 1,830 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.06 66 0 1,476 0
30MAR26 57.50 P 0.34 0.34 0.29 0.15 -0.12 66 25 1,913 +5
30MAR26 60.00 P 0.44 0.44 0.35 0.31 -0.20 66 144 2,390 +30
30MAR26 62.50 P 0.70 0.70 0.52 0.56 -0.33 66 204 2,371 +17
30MAR26 65.00 P 1.10 1.10 0.74 0.96 -0.47 66 288 3,399 -100
30MAR26 67.50 P 1.60 1.60 1.14 1.48 -0.64 65 229 1,605 -1
30MAR26 70.00 P 2.40 2.40 1.70 2.20 -0.86 65 667 15,831 -91
30MAR26 72.50 P 3.30 3.45 2.50 3.17 -1.22 65 253 1,459 +75
30MAR26 75.00 P 4.80 4.80 3.47 4.41 -1.33 66 733 8,028 +104
30MAR26 77.50 P 6.05 6.05 4.79 5.86 -1.56 67 689 2,545 +575
30MAR26 80.00 P 6.35 7.40 6.35 7.52 -1.81 67 12 3,439 +12
30MAR26 82.50 P 0.00 0.00 0.00 9.50 -2.09 70 0 1,190 0
30MAR26 85.00 P 10.00 10.00 10.00 10.85 -3.02 59 100 774 0
30MAR26 87.50 P 0.00 0.00 0.00 13.67 -2.50 74 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 15.66 -2.65 70 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 18.29 -2.46 81 0 3 0
30MAR26 95.00 P 21.66 21.66 21.66 20.11 -3.03 66 15 130 -15
30MAR26 97.50 P 0.00 0.00 0.00 22.39 -3.44 57 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 25.44 -2.28 90 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 27.39 -3.46 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.91 -3.01 73 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.35 -3.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.85 -3.42 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.52 -2.86 95 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.01 -2.69 98 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 42.35 -3.03 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.85 -2.85 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.55 -2.65 113 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 49.91 -2.79 103 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.41 -2.79 107 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.85 -2.85 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 57.35 -3.42 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.85 -2.85 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 62.80 -2.81 151 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 65.08 -2.62 140 0 30 0
29APR26 46.00 P 0.22 0.25 0.22 0.06 -0.02 61 56 60 +56
29APR26 47.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.04 60 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.04 60 0 765 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 -0.05 60 0 525 0
29APR26 52.50 P 0.00 0.00 0.00 0.30 -0.10 60 0 376 0
29APR26 55.00 P 0.63 0.63 0.63 0.49 -0.16 60 5 482 +5
29APR26 57.50 P 1.00 1.00 0.81 0.78 -0.24 60 152 1,079 +122
29APR26 60.00 P 1.18 1.18 0.99 1.18 -0.33 60 62 1,052 +42
29APR26 62.50 P 1.70 1.70 1.40 1.69 -0.41 60 761 1,220 +141
29APR26 65.00 P 2.16 2.34 1.89 2.30 -0.53 60 285 2,462 -13
29APR26 67.50 P 2.52 3.10 2.52 3.05 -0.68 59 44 1,177 +2
29APR26 70.00 P 3.29 3.31 3.29 3.99 -0.84 59 31 7,993 0
29APR26 72.50 P 5.15 5.21 5.00 5.08 -1.01 59 176 284 +60
29APR26 75.00 P 6.70 6.70 5.43 6.38 -1.16 60 193 219 +174
29APR26 77.50 P 6.98 6.98 6.98 7.88 -1.29 60 1 131 +1
29APR26 80.00 P 9.03 9.06 8.90 9.48 -1.62 61 40 513 -20
29APR26 82.50 P 0.00 0.00 0.00 11.27 -1.86 62 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 12.70 -2.08 58 0 193 0
29APR26 87.50 P 0.00 0.00 0.00 15.10 -1.75 63 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 17.26 -2.07 65 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 19.43 -2.18 67 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 20.98 -2.87 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.78 -2.43 68 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.96 -2.53 67 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.87 -2.98 60 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.32 -2.65 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.96 -2.44 69 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.15 -3.12 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.71 -2.78 69 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 40.01 -2.92 65 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.97 -2.41 82 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 45.18 -2.52 77 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 47.71 -2.68 80 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.91 -3.00 70 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.60 -2.78 82 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.87 -2.99 70 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.71 -3.06 90 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 60.10 -2.76 89 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 62.80 -2.81 98 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 65.08 -2.62 92 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 67.79 -2.41 102 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 69.95 -2.94 90 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 72.53 -2.87 96 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 74.88 -2.82 87 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 77.40 -3.46 91 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 79.85 -3.20 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 82.35 -2.85 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 84.85 -2.85 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 87.35 -3.29 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 89.88 -2.82 98 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 92.38 -3.01 100 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 94.97 -2.73 109 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.27 -0.05 61 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.33 -0.06 61 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.39 -0.09 61 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.47 -0.09 61 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.56 -0.12 61 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.84 -0.17 61 0 71 0
28MAY26 55.00 P 1.14 1.14 1.14 1.22 -0.21 61 3 23 -1
28MAY26 57.50 P 0.00 0.00 0.00 1.68 -0.31 61 0 248 0
28MAY26 60.00 P 2.10 2.10 2.10 2.21 -0.40 61 1 465 -1
28MAY26 62.50 P 0.00 0.00 0.00 2.85 -0.50 60 0 736 0
28MAY26 65.00 P 3.10 3.10 3.10 3.62 -0.61 60 1 471 -1
28MAY26 67.50 P 0.00 0.00 0.00 4.56 -0.70 60 0 273 0
28MAY26 70.00 P 5.08 5.08 5.08 5.59 -0.85 60 1 481 +1
28MAY26 72.50 P 0.00 0.00 0.00 6.77 -0.99 60 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 8.08 -1.14 60 0 40 0
28MAY26 77.50 P 0.00 0.00 0.00 9.55 -1.22 60 0 55 0
28MAY26 80.00 P 0.00 0.00 0.00 11.14 -1.34 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 12.79 -1.76 61 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 14.09 -2.37 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.80 -1.53 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.75 -1.71 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.80 -1.70 66 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.50 -2.28 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.54 -0.08 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 -0.11 59 0 0 0
29JUN26 48.00 P 0.88 0.88 0.88 0.73 -0.13 59 5 348 -4
29JUN26 49.00 P 0.00 0.00 0.00 0.86 -0.13 59 0 22 0
29JUN26 50.00 P 1.15 1.15 1.15 0.99 -0.15 60 8 276 0
29JUN26 52.50 P 0.00 0.00 0.00 1.38 -0.19 60 0 302 0
29JUN26 55.00 P 1.90 1.90 1.75 1.86 -0.28 60 10 517 -10
29JUN26 57.50 P 0.00 0.00 0.00 2.43 -0.32 60 0 1,077 0
29JUN26 60.00 P 3.20 3.20 2.87 3.01 -0.44 59 26 2,080 -24
29JUN26 62.50 P 0.00 0.00 0.00 3.75 -0.53 58 0 5,313 0
29JUN26 65.00 P 4.65 4.65 4.64 4.61 -0.63 58 170 5,829 +20
29JUN26 67.50 P 0.00 0.00 0.00 5.62 -0.71 58 0 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 6.73 -0.82 58 0 2,496 0
29JUN26 72.50 P 7.90 7.90 7.90 7.96 -0.94 58 1 3,137 -1
29JUN26 75.00 P 0.00 0.00 0.00 9.30 -1.06 59 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 10.77 -1.19 59 0 1,310 0
29JUN26 80.00 P 11.50 11.50 11.50 12.34 -1.32 59 6 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 14.02 -1.56 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 15.78 -1.56 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 17.98 -1.15 62 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 19.82 -1.38 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.85 -1.08 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.91 -1.34 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.98 -1.72 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.14 -1.83 65 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 29.58 -2.32 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.05 -2.73 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.57 -1.78 65 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.83 -2.12 66 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.07 -2.17 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.35 -2.26 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.45 -2.31 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.93 -2.22 66 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.11 -2.91 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.48 -3.03 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.03 -2.40 66 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 55.30 -3.21 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.71 -3.10 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.26 -2.61 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.80 -2.81 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.33 -2.37 72 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 67.79 -2.41 73 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 70.00 -3.01 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 72.53 -2.87 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 75.03 -2.76 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 77.65 -3.21 75 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 80.14 -2.91 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 82.35 -2.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 85.03 -2.97 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 87.53 -3.11 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 90.26 -2.60 84 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 92.38 -3.01 73 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 95.04 -2.96 82 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.67 -0.19 60 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.86 -0.21 60 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.04 -0.27 60 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.27 -0.28 60 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.51 -0.28 60 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 3.12 -0.35 60 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 3.81 -0.37 59 0 934 0
29SEP26 57.50 P 4.50 4.50 4.50 4.56 -0.44 59 10 661 0
29SEP26 60.00 P 0.00 0.00 0.00 5.40 -0.51 59 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 6.31 -0.60 58 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 7.34 -0.68 58 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 8.45 -0.78 58 0 624 0
29SEP26 70.00 P 9.68 9.68 9.68 9.56 -0.98 58 28 1,777 0
29SEP26 72.50 P 10.80 10.98 10.80 10.96 -0.99 58 12 2,765 -12
29SEP26 75.00 P 12.50 12.50 12.50 12.36 -1.09 58 1 1,190 -1
29SEP26 77.50 P 0.00 0.00 0.00 13.86 -1.11 58 0 1,124 0
29SEP26 80.00 P 15.82 15.82 14.60 15.43 -1.21 58 3 1,575 +1
29SEP26 82.50 P 17.00 17.00 17.00 17.08 -1.51 59 36 872 +8
29SEP26 85.00 P 0.00 0.00 0.00 18.79 -1.52 59 0 1,341 0
29SEP26 87.50 P 19.98 19.98 19.98 20.51 -1.74 59 1 274 -1
29SEP26 90.00 P 0.00 0.00 0.00 22.58 -1.84 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 24.66 -1.22 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.62 -1.39 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.05 -2.17 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.30 -1.50 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 32.49 -1.44 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.76 -1.37 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.78 -1.16 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.96 -1.81 63 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.92 -2.06 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.73 -2.62 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 45.25 -2.04 62 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 47.55 -2.31 63 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 49.97 -2.04 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 51.92 -2.36 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.16 -2.55 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.73 -2.33 64 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.83 -0.28 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.08 -0.28 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.34 -0.32 60 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.60 -0.39 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.91 -0.40 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 -0.37 60 0 173 0
30DEC26 55.00 P 0.00 0.00 0.00 5.53 -0.41 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.40 -0.47 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 7.35 -0.54 59 0 714 0
30DEC26 62.50 P 8.50 8.50 8.50 8.37 -0.61 58 1 551 -1
30DEC26 65.00 P 9.33 9.33 9.33 9.48 -0.69 58 10 1,262 -10
30DEC26 67.50 P 0.00 0.00 0.00 10.66 -0.77 58 0 2,810 0
30DEC26 70.00 P 11.65 11.65 11.65 11.94 -0.84 58 38 2,442 -38
30DEC26 72.50 P 0.00 0.00 0.00 13.28 -0.94 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 14.71 -1.03 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 16.21 -1.04 58 0 91 0
30DEC26 80.00 P 17.38 17.38 17.38 17.78 -1.11 58 38 74 +38
30DEC26 82.50 P 0.00 0.00 0.00 19.41 -1.41 58 0 13 0
30DEC26 85.00 P 20.50 20.50 20.50 21.10 -1.18 58 1 24 +1
30DEC26 87.50 P 0.00 0.00 0.00 22.88 -1.23 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.85 -0.87 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 26.28 -1.67 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.74 -0.78 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.43 -1.20 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.25 -1.71 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 34.51 -1.00 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.39 -1.26 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.51 -1.44 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.85 -0.40 59 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.17 -0.42 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.50 -0.40 59 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 4.84 -0.37 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.17 -0.35 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.02 -0.36 59 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 6.90 -0.38 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.86 -0.49 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 8.89 -0.55 58 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 9.99 -0.58 58 0 0 0
30MAR27 65.00 P 11.10 11.10 11.10 11.16 -0.68 58 2 3 0
30MAR27 67.50 P 0.00 0.00 0.00 12.40 -0.71 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.70 -0.80 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.09 -0.86 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.54 -0.99 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 18.07 -1.06 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 19.65 -1.13 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 21.29 -1.08 58 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 22.97 -1.15 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.54 -1.46 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.40 -1.44 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.27 -1.40 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.33 - 59 0 0 -
TOTAL PUT 5,578 180,187 +1,145
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$ 12.20
30MAR26 4.60 C 0.00 0.00 0.00 7.61 +0.03 163 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.51 +0.03 159 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.41 +0.03 155 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.31 +0.03 151 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.21 +0.03 147 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.96 +0.03 138 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.71 +0.03 129 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.46 +0.03 121 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.21 +0.03 113 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.96 +0.03 105 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.71 +0.03 97 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.46 +0.03 89 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.21 +0.03 80 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.96 +0.03 71 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.71 +0.03 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.46 +0.03 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 +0.03 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.95 +0.01 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.72 +0.03 51 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.24 +0.03 52 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.77 +0.02 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.34 +0.02 49 0 32 0
30MAR26 11.50 C 1.05 1.05 1.00 0.97 +0.04 49 30 362 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 +0.02 49 0 139 0
30MAR26 12.50 C 0.57 0.57 0.48 0.43 +0.01 49 243 417 +59
30MAR26 13.00 C 0.38 0.38 0.36 0.27 +0.01 50 21 200 +6
30MAR26 13.50 C 0.24 0.25 0.21 0.16 0.00 50 929 1,234 +816
30MAR26 14.00 C 0.13 0.13 0.13 0.09 0.00 50 15 473 0
30MAR26 14.50 C 0.08 0.09 0.08 0.05 0.00 51 45 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 52 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 55 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 428 0
30MAR26 18.00 C 0.07 0.07 0.07 0.01 0.00 74 15 364 +15
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 70 0
30MAR26 28.00 C 0.01 0.01 0.01 0.01 0.00 142 2 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 55 0
30MAR26 30.00 C 0.02 0.02 0.02 0.01 0.00 152 4 200 0
30MAR26 31.00 C 0.01 0.01 0.01 0.01 0.00 156 5 104 -2
30MAR26 32.00 C 0.01 0.01 0.01 0.01 0.00 161 5 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.50 +0.07 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.26 +0.07 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.03 +0.06 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.80 +0.03 48 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.57 +0.01 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.35 0.00 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.95 +0.01 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.58 +0.01 48 0 0 0
29APR26 11.50 C 1.24 1.24 1.24 1.25 +0.03 47 15 45 +15
29APR26 12.00 C 0.00 0.00 0.00 0.96 +0.01 47 0 85 0
29APR26 12.50 C 0.00 0.00 0.00 0.73 0.00 47 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.55 0.00 47 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.41 0.00 48 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.31 +0.01 49 0 78 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 0.00 48 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 0.00 49 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 0.00 49 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 50 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 51 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 62 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 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 66 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.56 0.00 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.34 +0.01 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.12 +0.01 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 0.00 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.69 0.00 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.49 0.00 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.12 +0.01 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.78 +0.02 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.46 +0.04 47 0 15 0
28MAY26 12.00 C 0.00 0.00 0.00 1.20 +0.04 47 0 3 0
28MAY26 12.50 C 0.00 0.00 0.00 0.97 +0.02 47 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.79 +0.03 48 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.63 +0.01 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.51 +0.01 49 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 +0.02 48 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 +0.01 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 19.50 C 0.06 0.06 0.06 0.03 0.00 50 12 12 +12
29JUN26 4.80 C 0.00 0.00 0.00 7.42 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.32 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.22 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.73 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.49 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.24 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.00 +0.02 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.75 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.51 +0.01 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.27 +0.02 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.03 +0.04 49 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.78 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.55 +0.01 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.32 +0.01 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.09 0.00 48 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.86 0.00 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.64 0.00 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 +0.01 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 +0.02 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.02 +0.02 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.82 +0.01 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.01 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 0.00 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.97 +0.02 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.68 +0.02 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.19 +0.03 47 0 30 0
29JUN26 13.00 C 1.13 1.13 1.13 1.00 +0.02 48 6 19 +6
29JUN26 13.50 C 0.00 0.00 0.00 0.86 +0.04 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 +0.01 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 0.00 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 -0.01 48 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 0.00 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 0.00 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 0.00 48 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 0.00 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 0.00 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 0.00 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 0.00 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 3.94 0.00 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.75 0.00 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.57 +0.02 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.38 -0.01 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 -0.01 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.74 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.45 0.00 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.19 -0.01 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.94 +0.02 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 +0.03 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.56 +0.03 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.03 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.01 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 +0.01 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 0.00 50 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 +0.01 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 0.00 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 0.00 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 0.00 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 0.00 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 0.00 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 0.00 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 0.00 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 0.00 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 4.21 +0.01 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 +0.01 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.87 0.00 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 -0.01 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 -0.01 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 -0.01 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.10 +0.01 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.84 +0.01 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.58 -0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.37 +0.01 50 0 1 0
30DEC26 12.50 C 2.19 2.19 2.19 2.17 +0.04 50 1 31 +1
30DEC26 13.00 C 0.00 0.00 0.00 1.98 +0.04 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.81 +0.03 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 +0.02 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 +0.02 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.03 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.02 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 +0.02 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 +0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 +0.02 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 +0.01 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 +0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 +0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.02 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.54 +0.01 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 +0.01 50 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.01 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 0.00 50 0 20 0
30DEC26 26.00 C 0.34 0.34 0.34 0.18 +0.01 50 6 31 +6
30MAR27 8.75 C 0.00 0.00 0.00 4.45 +0.05 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 +0.05 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.13 +0.05 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.97 +0.04 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.83 +0.04 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.68 +0.04 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.41 +0.04 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 0.00 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.93 0.00 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.70 +0.03 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.51 +0.03 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.35 +0.05 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 +0.05 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.03 +0.05 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.89 +0.04 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.02 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 +0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 +0.01 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.01 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.28 +0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 +0.01 51 0 0 0
TOTAL CALL 1,354 16,010 +934
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 183 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 120 0
30MAR26 11.00 P 0.13 0.13 0.13 0.13 -0.01 50 45 111 -11
30MAR26 11.50 P 0.23 0.23 0.23 0.26 -0.02 50 23 357 +7
30MAR26 12.00 P 0.43 0.45 0.43 0.45 -0.04 49 16 411 -12
30MAR26 12.50 P 0.64 0.73 0.64 0.73 -0.03 51 17 781 +17
30MAR26 13.00 P 0.97 0.97 0.94 1.06 -0.05 51 146 540 +131
30MAR26 13.50 P 1.35 1.35 1.35 1.44 -0.03 50 40 676 +40
30MAR26 14.00 P 0.00 0.00 0.00 1.87 -0.03 50 0 572 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 -0.07 56 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 2.86 -0.04 64 0 209 0
30MAR26 15.50 P 3.20 3.20 3.20 3.35 -0.03 69 50 210 0
30MAR26 16.00 P 0.00 0.00 0.00 3.84 -0.04 73 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 -0.04 76 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 4.82 -0.05 78 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.32 -0.04 83 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 5.84 -0.01 97 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.33 -0.02 99 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 6.83 -0.04 104 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.33 -0.04 108 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.83 -0.02 113 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.83 -0.01 122 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 9.83 -0.03 131 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.83 -0.03 139 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.83 -0.03 147 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.83 -0.03 154 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.83 -0.05 161 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.83 -0.03 167 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.83 -0.03 173 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.83 -0.03 179 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.83 -0.03 185 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.83 -0.03 191 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 19.83 -0.05 196 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 8 0
29APR26 9.75 P 0.10 0.10 0.10 0.10 0.00 49 8 90 +8
29APR26 10.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 112 0
29APR26 10.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 3 0
29APR26 11.00 P 0.31 0.31 0.31 0.35 -0.03 48 4 26 0
29APR26 11.50 P 0.52 0.52 0.52 0.53 -0.03 48 20 45 0
29APR26 12.00 P 0.68 0.68 0.68 0.76 -0.03 49 2 270 +2
29APR26 12.50 P 0.00 0.00 0.00 1.03 -0.04 49 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.34 -0.05 49 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.67 -0.04 48 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 -0.06 48 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.52 -0.01 51 0 2 0
29APR26 15.00 P 2.80 2.91 2.80 2.96 -0.02 52 31 32 +16
29APR26 15.50 P 3.25 3.25 3.25 3.41 -0.06 53 30 63 +30
29APR26 16.00 P 3.79 3.79 3.79 3.87 -0.03 53 2 17 +2
29APR26 16.50 P 0.00 0.00 0.00 4.35 -0.03 54 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.83 -0.04 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.36 0.00 64 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.84 -0.01 64 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.33 -0.02 65 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.84 -0.04 71 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.33 -0.05 72 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.83 -0.05 75 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.83 -0.05 81 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.83 -0.05 86 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.83 -0.05 91 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.83 -0.05 96 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.83 -0.05 101 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.83 -0.05 106 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.37 -0.01 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.53 -0.01 48 0 18 0
28MAY26 11.50 P 0.70 0.70 0.70 0.72 -0.03 48 2 75 0
28MAY26 12.00 P 0.00 0.00 0.00 0.96 -0.03 48 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.23 -0.04 48 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.53 -0.06 48 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 1.90 -0.01 49 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.26 -0.03 49 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.68 -0.02 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.09 -0.03 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.53 -0.02 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.97 -0.03 52 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.43 -0.01 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.89 -0.04 52 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.37 -0.01 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.85 -0.03 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.33 -0.02 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.84 -0.04 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.33 -0.05 59 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 60 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 46 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.01 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 14 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.70 -0.03 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.91 -0.03 48 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.14 -0.05 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.43 -0.05 48 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.74 -0.05 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.08 -0.02 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.45 -0.02 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 -0.03 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.24 -0.02 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 -0.01 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.09 -0.02 52 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.54 -0.01 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 -0.03 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.45 -0.02 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.91 -0.02 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.39 -0.01 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.86 -0.03 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.34 -0.04 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.83 -0.05 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.83 -0.05 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.83 -0.05 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 10.83 -0.05 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.83 -0.05 70 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.83 -0.05 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.83 -0.05 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.83 -0.05 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.83 -0.05 83 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.83 -0.05 85 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.83 -0.05 88 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.83 -0.05 91 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.83 -0.05 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 -0.01 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.02 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 -0.02 50 0 4 0
29SEP26 9.75 P 0.64 0.64 0.64 0.64 -0.02 50 8 8 +8
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.03 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 -0.03 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.11 -0.04 49 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 -0.02 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 -0.04 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.90 -0.04 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.20 -0.05 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.54 -0.05 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.90 -0.04 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.26 -0.02 51 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.65 -0.01 51 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.04 -0.02 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.44 -0.02 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.86 -0.02 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.29 -0.01 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 -0.01 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.15 -0.02 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.60 -0.02 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.05 -0.02 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.51 -0.02 53 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.97 -0.03 53 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.92 0.00 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.87 -0.01 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.84 -0.04 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.83 -0.05 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.83 -0.05 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.83 -0.05 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.83 -0.05 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.83 -0.05 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.83 -0.05 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.83 -0.05 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.83 -0.05 72 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.83 -0.05 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 0.00 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.03 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.03 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.03 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.03 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 -0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.68 -0.02 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 0.00 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.24 -0.02 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 -0.02 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.86 -0.05 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.20 -0.05 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.58 -0.01 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.95 -0.01 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.33 0.00 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.72 -0.02 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.13 0.00 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.54 +0.01 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.95 -0.01 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.38 0.00 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.82 +0.01 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.25 -0.01 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.70 +0.01 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.14 -0.01 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.05 -0.01 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.98 -0.06 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.92 -0.05 52 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.87 -0.07 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.85 -0.07 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.83 -0.05 54 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 0.00 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 0.00 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.03 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 -0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 -0.03 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.01 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.04 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 -0.04 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.05 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.79 -0.05 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.15 -0.03 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.49 -0.04 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.82 -0.02 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.20 -0.01 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 0.00 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.97 +0.01 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.36 -0.01 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.76 -0.01 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.17 -0.01 51 0 0 0
TOTAL PUT 444 9,520 +238
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$ 15.57
30MAR26 9.00 C 0.00 0.00 0.00 6.58 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.08 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.58 -0.21 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.08 -0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.09 -0.11 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.59 -0.11 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.09 -0.11 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.59 -0.11 32 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.07 -0.17 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.63 -0.12 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.13 -0.16 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.76 -0.12 28 0 28 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 -0.09 29 0 61 0
30MAR26 16.00 C 0.24 0.24 0.22 0.26 -0.06 30 48 505 +33
30MAR26 16.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 599 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 456 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 388 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 240 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.62 -0.08 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.19 -0.01 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.71 -0.01 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.63 -0.20 26 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.16 -0.19 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.72 -0.17 27 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.32 -0.13 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.00 -0.09 28 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.70 -0.10 28 0 195 0
29APR26 16.00 C 0.49 0.49 0.47 0.47 -0.09 27 3 280 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 -0.06 28 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.63 -0.25 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.19 -0.19 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.71 -0.16 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.17 -0.20 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.71 -0.18 28 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.26 -0.17 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.90 -0.10 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.46 -0.15 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.15 -0.10 27 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.86 -0.10 27 0 6 0
28MAY26 16.00 C 0.00 0.00 0.00 0.64 -0.08 27 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.48 -0.05 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.65 -0.14 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.15 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.66 -0.22 26 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.19 -0.22 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.81 -0.11 39 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.21 -0.21 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 -0.21 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.05 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 -0.16 27 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 -0.12 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.28 -0.10 26 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 -0.08 27 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.79 -0.07 27 0 343 0
29JUN26 16.50 C 0.59 0.59 0.59 0.61 -0.08 27 15 66 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.47 -0.06 27 0 69 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.03 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.68 -0.20 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.21 -0.22 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.81 -0.11 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 -0.14 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.12 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.46 -0.11 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.08 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.80 -0.10 28 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.51 -0.09 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 -0.08 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 -0.07 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 -0.07 27 0 34 0
29SEP26 17.00 C 0.73 0.73 0.73 0.67 -0.06 27 5 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.05 27 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.04 27 0 54 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.04 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 4.68 -0.20 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.22 -0.21 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.81 -0.11 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.35 -0.10 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 -0.10 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.10 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.09 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 -0.08 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 -0.09 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 -0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.04 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.74 -0.14 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.27 -0.16 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.84 -0.14 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 -0.13 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.06 -0.15 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.75 -0.11 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.40 -0.14 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 -0.09 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 -0.09 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.70 -0.09 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 -0.11 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 -0.05 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 -0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
TOTAL CALL 71 6,334 +48
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 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 0.00 32 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 106 0
30MAR26 14.50 P 0.09 0.09 0.09 0.07 0.00 29 1 343 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 574 0
30MAR26 15.50 P 0.42 0.42 0.42 0.38 +0.04 29 17 271 0
30MAR26 16.00 P 0.00 0.00 0.00 0.68 +0.06 30 0 623 0
30MAR26 16.50 P 0.00 0.00 0.00 1.05 +0.09 31 0 1,550 0
30MAR26 17.00 P 0.00 0.00 0.00 1.51 +0.09 35 0 478 0
30MAR26 17.50 P 0.00 0.00 0.00 1.97 +0.12 37 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.48 +0.15 45 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.98 +0.13 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.46 +0.14 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.98 +0.12 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.48 +0.12 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.48 +0.12 79 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.48 +0.16 88 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.50 +0.18 102 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.50 +0.14 111 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.47 +0.12 110 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.48 +0.13 121 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.47 +0.12 124 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.49 +0.15 138 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 33 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 45 0
29APR26 13.50 P 0.08 0.08 0.08 0.06 0.00 29 4 61 +2
29APR26 14.00 P 0.15 0.15 0.12 0.12 +0.01 28 77 104 +45
29APR26 14.50 P 0.21 0.22 0.21 0.22 +0.02 28 35 146 +35
29APR26 15.00 P 0.40 0.40 0.39 0.38 +0.04 28 2 164 +1
29APR26 15.50 P 0.00 0.00 0.00 0.59 +0.05 28 0 237 0
29APR26 16.00 P 0.00 0.00 0.00 0.88 +0.08 29 0 426 0
29APR26 16.50 P 1.25 1.25 1.24 1.23 +0.10 29 4 404 -4
29APR26 17.00 P 0.00 0.00 0.00 1.63 +0.17 31 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 2.05 +0.14 31 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.48 +0.11 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.00 +0.15 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.47 +0.15 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.04 +0.18 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.48 +0.12 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.48 +0.12 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.48 +0.11 58 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.50 +0.14 67 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.50 +0.14 72 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.33 +0.03 27 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.50 +0.04 27 0 115 0
28MAY26 15.50 P 0.00 0.00 0.00 0.73 +0.07 27 0 7 0
28MAY26 16.00 P 1.06 1.06 1.06 1.00 +0.07 27 5 133 +5
28MAY26 16.50 P 0.00 0.00 0.00 1.32 +0.09 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.73 +0.17 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.13 +0.19 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.48 +0.10 25 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.04 +0.16 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.50 +0.14 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.04 +0.18 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.48 +0.12 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.48 +0.12 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.48 +0.11 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.50 +0.14 55 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 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.46 +0.03 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.66 +0.06 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.89 +0.06 28 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 +0.07 28 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 +0.06 29 0 145 0
29JUN26 17.00 P 0.00 0.00 0.00 1.85 +0.15 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.16 +0.04 27 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.67 +0.19 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.09 +0.07 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.59 +0.15 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.07 +0.12 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 +0.17 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.52 +0.16 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.50 +0.13 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.50 +0.14 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.50 +0.14 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.47 +0.12 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.48 +0.13 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.52 +0.17 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.49 +0.14 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 0.00 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 +0.02 26 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.02 26 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.04 +0.03 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.30 +0.04 26 0 379 0
29SEP26 16.00 P 1.57 1.57 1.57 1.59 +0.05 26 3 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 +0.06 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.07 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.61 +0.06 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 +0.14 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.40 +0.07 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 +0.14 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 +0.17 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.81 +0.20 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.74 +0.22 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.67 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.65 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.62 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.50 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.55 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.54 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.49 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 0.00 27 0 3 0
30DEC26 12.00 P 0.25 0.25 0.25 0.26 +0.01 27 6 7 +6
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 +0.03 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 +0.04 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.05 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 +0.05 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 +0.05 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 +0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 +0.07 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.64 +0.08 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 +0.07 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.08 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 +0.08 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.84 +0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 +0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.74 +0.11 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.71 +0.11 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.69 +0.11 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 +0.02 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 +0.03 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.42 +0.04 26 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.68 +0.04 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 +0.09 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.29 +0.09 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.63 +0.09 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.98 +0.06 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.37 +0.08 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 +0.07 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.17 +0.10 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.61 +0.11 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.03 +0.08 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.88 +0.08 26 0 0 0
TOTAL PUT 154 9,778 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.26
30MAR26 2.80 C 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.87 -0.01 119 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.26 -0.03 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.07 -0.02 79 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.66 -0.03 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.56 -0.03 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.02 -0.02 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.54 -0.05 30 0 139 0
30MAR26 6.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.20 -0.02 33 0 20 0
30MAR26 6.50 C 0.10 0.10 0.10 0.10 -0.01 33 2 321 +2
30MAR26 6.75 C 0.00 0.00 0.00 0.05 0.00 35 0 450 0
30MAR26 7.00 C 0.02 0.03 0.02 0.02 -0.01 34 40 242 -3
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.68 -0.05 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.58 -0.04 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.48 -0.03 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.38 -0.05 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.05 -0.05 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.32 -0.01 33 0 101 0
29APR26 6.50 C 0.19 0.20 0.19 0.21 -0.01 32 68 147 +50
29APR26 6.75 C 0.12 0.12 0.12 0.14 0.00 33 40 118 +40
29APR26 7.00 C 0.00 0.00 0.00 0.09 0.00 34 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 34 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 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 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.70 -0.03 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.52 -0.01 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.32 -0.03 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.09 -0.02 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.53 -0.02 32 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.39 -0.02 31 0 3 0
28MAY26 6.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.21 -0.01 33 0 25 0
28MAY26 7.00 C 0.13 0.13 0.13 0.15 -0.01 33 4 31 +4
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.01 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.00 -0.03 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.82 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.73 -0.04 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.53 -0.04 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.44 -0.03 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.37 -0.01 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.93 -0.04 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 -0.02 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.02 31 0 15 0
29JUN26 6.50 C 0.35 0.35 0.35 0.35 -0.02 31 9 373 +9
29JUN26 6.75 C 0.00 0.00 0.00 0.27 -0.01 32 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.02 32 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 33 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.74 -0.03 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.63 -0.04 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 -0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 -0.04 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 -0.01 33 0 200 0
29SEP26 6.25 C 0.59 0.59 0.59 0.58 -0.01 33 36 236 +36
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.01 32 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 0.00 32 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 0.00 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.01 32 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 0.00 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 -0.02 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.68 -0.02 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 -0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 -0.02 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 -0.02 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 -0.02 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 33 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 1.80 -0.04 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 -0.05 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 -0.05 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 -0.05 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 -0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.15 -0.05 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.03 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 -0.01 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.01 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
TOTAL CALL 199 3,853 +138
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 35 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 0.00 34 0 154 0
30MAR26 6.25 P 0.17 0.17 0.17 0.18 0.00 33 2 196 +2
30MAR26 6.50 P 0.00 0.00 0.00 0.34 0.00 34 0 329 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 +0.02 36 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 +0.01 37 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.01 +0.04 46 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.26 +0.04 53 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.50 +0.03 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.75 +0.03 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.00 +0.03 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.25 +0.03 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.50 +0.03 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.75 +0.03 83 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.00 +0.03 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.25 +0.03 94 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.50 +0.03 98 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 19 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 36 0
29APR26 6.25 P 0.00 0.00 0.00 0.29 +0.02 33 0 41 0
29APR26 6.50 P 0.00 0.00 0.00 0.44 +0.02 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.60 0.00 32 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.82 +0.03 35 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.04 +0.03 36 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.27 +0.04 38 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.51 +0.04 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.76 +0.04 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.00 +0.03 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.25 +0.03 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.50 +0.03 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.75 +0.03 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.00 +0.03 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.25 +0.03 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.50 +0.02 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 0.00 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 0.00 33 0 3 0
28MAY26 6.25 P 0.36 0.36 0.36 0.37 +0.01 33 20 20 +20
28MAY26 6.50 P 0.00 0.00 0.00 0.51 +0.01 33 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.68 +0.01 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.87 +0.03 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.29 +0.03 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.53 +0.03 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.76 +0.02 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.01 +0.02 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.26 +0.04 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.51 +0.04 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.76 +0.04 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.00 +0.03 49 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 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 0.00 32 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 0.00 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 0.00 33 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 +0.01 34 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 +0.02 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.01 35 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 +0.01 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 +0.02 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.57 +0.01 37 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.81 +0.01 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.06 +0.03 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 +0.03 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.54 +0.03 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.78 +0.02 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.03 +0.03 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.29 +0.04 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.52 +0.03 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 0.00 32 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 +0.01 31 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 +0.01 31 0 231 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 +0.01 30 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.01 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 +0.03 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 0.00 30 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.53 +0.04 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.71 0.00 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.03 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 +0.03 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.43 +0.04 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 +0.04 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.89 +0.06 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.12 +0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.37 +0.05 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.62 +0.05 36 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 33 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 0.40 -0.01 33 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 33 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 33 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 0.00 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 0.00 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 +0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 +0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 +0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.39 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.63 +0.02 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 0.00 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 0.00 31 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.01 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.02 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 +0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 +0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.87 +0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.10 +0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 +0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.52 +0.04 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.73 +0.02 33 0 0 0
TOTAL PUT 22 4,607 +22
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$ 204.80
30MAR26 100.00 C 0.00 0.00 0.00 104.93 -1.11 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 102.44 -1.39 89 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 99.94 -3.07 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 97.44 -1.39 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 94.95 -2.73 80 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 93.45 -0.39 155 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 89.95 -1.39 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.46 -3.27 72 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 84.96 -1.50 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 82.91 -2.55 117 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 79.97 -3.10 64 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 77.48 -3.08 68 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 74.98 -3.18 63 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 72.49 -1.41 65 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 70.00 -1.49 65 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 67.52 -1.50 66 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.04 -2.86 66 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 62.56 -1.22 66 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 60.09 -3.06 66 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 57.63 -1.62 66 0 0 0
30MAR26 150.00 C 57.87 57.87 55.00 55.00 -1.42 0 15 15 +15
30MAR26 152.50 C 0.00 0.00 0.00 53.21 -2.40 79 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.35 -2.31 66 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 48.41 -1.78 76 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 44.89 -1.42 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 43.26 -1.70 66 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 40.96 -0.66 66 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 38.70 -0.73 66 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 35.44 -1.96 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 34.46 -1.49 67 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.21 -1.84 66 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 29.85 -2.49 63 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 28.41 -1.01 68 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 27.03 +0.07 72 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 24.82 -1.55 69 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 22.14 -0.95 63 0 370 0
30MAR26 190.00 C 25.00 25.00 25.00 21.54 +0.11 70 1 675 +1
30MAR26 192.50 C 19.06 19.06 19.06 19.06 -0.77 64 10 1,295 0
30MAR26 195.00 C 0.00 0.00 0.00 17.51 -1.75 64 0 1,981 0
30MAR26 197.50 C 0.00 0.00 0.00 15.82 -1.05 63 0 837 0
30MAR26 200.00 C 15.65 15.65 15.65 14.46 -1.73 63 30 1,155 +30
30MAR26 205.00 C 13.61 17.00 12.38 12.03 -1.58 64 36 765 +6
30MAR26 210.00 C 11.00 15.64 10.00 10.00 -1.39 65 218 3,058 +127
30MAR26 215.00 C 9.73 13.00 8.38 8.38 -0.98 66 68 1,389 +13
30MAR26 220.00 C 7.36 10.90 6.74 6.74 -0.96 66 73 1,531 +44
30MAR26 225.00 C 7.10 8.50 5.86 5.52 -0.71 67 92 2,803 -32
30MAR26 230.00 C 4.99 6.75 4.99 4.37 -0.62 67 15 3,288 +9
30MAR26 235.00 C 6.20 6.20 4.03 3.43 -0.54 67 77 1,487 +7
30MAR26 240.00 C 3.80 5.71 3.30 2.67 -0.46 67 139 3,478 +7
30MAR26 245.00 C 3.53 3.53 3.53 2.06 -0.39 66 3 1,083 +3
30MAR26 250.00 C 2.50 4.18 2.33 1.57 -0.33 66 391 3,743 +222
30MAR26 255.00 C 2.11 2.90 2.11 1.19 -0.28 66 8 8,117 0
30MAR26 260.00 C 2.72 2.72 2.26 0.90 -0.22 66 33 1,537 +6
30MAR26 265.00 C 1.48 1.48 1.45 0.67 -0.18 66 12 706 +2
30MAR26 270.00 C 0.00 0.00 0.00 0.50 -0.15 66 0 760 0
30MAR26 275.00 C 0.00 0.00 0.00 0.37 -0.11 66 0 927 0
30MAR26 280.00 C 1.08 1.65 0.90 0.27 -0.09 66 251 12,026 +203
30MAR26 285.00 C 1.07 1.14 1.07 0.20 -0.07 66 40 582 +39
30MAR26 290.00 C 0.00 0.00 0.00 0.14 -0.06 66 0 842 0
30MAR26 295.00 C 0.00 0.00 0.00 0.11 -0.04 67 0 279 0
30MAR26 300.00 C 0.69 0.93 0.69 0.08 -0.03 67 22 3,522 +18
30MAR26 310.00 C 0.68 0.68 0.57 0.04 -0.02 66 9 756 -9
30MAR26 320.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 1,090 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 70 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 74 0 778 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 77 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 81 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 84 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 87 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 90 0 997 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 96 0 107 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 99 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 102 0 306 0
30MAR26 450.00 C 0.10 0.10 0.09 0.01 0.00 105 10 1,150 -9
29APR26 120.00 C 0.00 0.00 0.00 85.10 -3.40 0 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 82.91 -2.55 64 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 79.97 -3.57 0 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 77.88 -2.85 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 75.43 -3.42 57 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 72.49 -3.89 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 70.00 -3.44 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 67.54 -3.80 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 65.04 -3.97 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 63.39 -3.18 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 61.60 -1.66 65 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 57.94 -3.64 41 0 0 0
29APR26 150.00 C 62.70 62.70 59.00 56.62 -2.53 59 2 2 +2
29APR26 152.50 C 0.00 0.00 0.00 54.03 -2.35 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 50.60 -4.15 39 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 49.12 -3.03 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 48.07 -2.18 61 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 44.78 -3.10 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 44.62 -1.30 65 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 40.49 -3.34 52 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 40.48 -1.30 63 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 36.60 -3.18 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 34.68 -2.19 53 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 34.67 -1.28 62 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 31.07 -2.59 53 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 31.06 +0.61 61 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 27.73 -1.10 54 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 27.72 +0.23 60 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 24.62 -2.29 54 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 23.88 -1.48 57 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 21.95 -1.56 55 1 644 -1
29APR26 197.50 C 0.00 0.00 0.00 21.76 -0.56 59 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 19.37 -2.19 55 0 522 0
29APR26 205.00 C 20.95 20.95 20.95 17.18 -1.42 56 1 122 0
29APR26 210.00 C 16.00 16.00 16.00 15.08 -1.48 57 1 243 0
29APR26 215.00 C 14.30 17.00 13.10 13.16 -1.17 57 36 799 +35
29APR26 220.00 C 14.11 14.73 14.11 11.59 -1.02 57 16 384 +14
29APR26 225.00 C 13.74 13.74 10.50 10.14 -0.92 58 17 343 +16
29APR26 230.00 C 10.78 10.94 10.78 8.77 -0.80 58 20 2,778 +5
29APR26 235.00 C 8.25 8.25 8.25 7.52 -0.73 58 2 371 0
29APR26 240.00 C 9.50 9.50 6.74 6.42 -0.67 58 258 1,357 +220
29APR26 245.00 C 5.97 6.01 5.97 5.46 -0.62 58 17 489 0
29APR26 250.00 C 6.53 7.80 5.20 4.63 -0.56 58 19 499 +2
29APR26 255.00 C 5.99 5.99 5.03 3.92 -0.50 58 26 235 -26
29APR26 260.00 C 4.80 5.37 4.30 3.30 -0.45 57 32 1,679 +11
29APR26 265.00 C 4.76 4.76 4.67 2.77 -0.41 57 20 279 -12
29APR26 270.00 C 0.00 0.00 0.00 2.33 -0.36 57 0 342 0
29APR26 275.00 C 3.53 3.53 3.53 1.94 -0.32 57 10 519 0
29APR26 280.00 C 2.58 2.58 2.58 1.62 -0.28 57 10 195 0
29APR26 285.00 C 2.81 2.81 2.81 1.35 -0.25 57 10 219 0
29APR26 290.00 C 3.05 3.05 3.05 1.12 -0.22 57 5 884 +5
29APR26 295.00 C 0.00 0.00 0.00 0.93 -0.19 57 0 137 0
29APR26 300.00 C 2.20 2.20 1.68 0.77 -0.16 57 39 291 -2
29APR26 310.00 C 0.00 0.00 0.00 0.52 -0.13 57 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.34 -0.09 57 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.23 -0.07 57 0 348 0
29APR26 340.00 C 0.00 0.00 0.00 0.15 -0.05 57 0 312 0
29APR26 350.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 305 0
29APR26 360.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 263 0
28MAY26 175.00 C 0.00 0.00 0.00 37.57 -1.64 52 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 36.64 -2.40 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 34.10 -3.25 52 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 32.64 -0.97 52 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 31.61 -1.26 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 29.59 -2.93 52 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 28.19 -1.97 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 26.83 -1.45 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 25.52 -1.43 53 0 1 0
28MAY26 197.50 C 0.00 0.00 0.00 24.26 -1.17 53 0 98 0
28MAY26 200.00 C 23.50 23.50 23.50 23.04 -0.98 53 15 68 +15
28MAY26 205.00 C 0.00 0.00 0.00 20.75 -1.20 53 0 57 0
28MAY26 210.00 C 21.14 21.14 20.55 18.64 -1.14 54 3 5 +3
28MAY26 215.00 C 16.50 16.50 16.50 16.71 -1.10 54 4 21 +2
28MAY26 220.00 C 0.00 0.00 0.00 14.94 -1.09 54 0 155 0
28MAY26 225.00 C 0.00 0.00 0.00 13.33 -1.08 54 1 181 0
28MAY26 230.00 C 13.57 13.57 13.57 11.93 -1.02 54 1 512 +1
28MAY26 235.00 C 0.00 0.00 0.00 10.70 -0.94 55 0 577 0
28MAY26 240.00 C 0.00 0.00 0.00 9.53 -0.93 55 12 544 0
28MAY26 245.00 C 0.00 0.00 0.00 8.63 -0.55 55 0 534 0
28MAY26 250.00 C 0.00 0.00 0.00 7.68 -0.64 56 0 575 0
28MAY26 255.00 C 0.00 0.00 0.00 6.85 -0.51 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 6.03 -0.48 56 12 267 0
28MAY26 265.00 C 0.00 0.00 0.00 5.31 -0.43 56 0 352 0
28MAY26 270.00 C 6.23 6.23 6.23 4.66 -0.40 56 1 231 -1
28MAY26 275.00 C 0.00 0.00 0.00 4.09 -0.36 56 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 3.48 -0.32 55 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.04 -0.30 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 2.66 -0.27 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.32 -0.24 55 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.02 -0.22 55 0 230 0
28MAY26 310.00 C 0.00 0.00 0.00 1.53 -0.18 55 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 1.16 -0.15 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.87 -0.12 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 105.92 -3.50 75 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 102.59 -2.49 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 100.58 -2.43 61 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 97.97 -1.67 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 94.97 -4.66 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 93.45 -1.03 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 90.18 -2.38 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 88.18 -3.91 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 85.17 -3.33 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 83.54 -1.95 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 81.04 -2.55 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 78.88 -3.34 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 76.69 -2.16 58 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 74.07 -2.31 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 71.17 -2.27 48 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 69.87 -1.47 57 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 67.40 -2.97 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 65.15 -2.91 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.96 -2.88 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 59.23 -3.71 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.22 -3.19 52 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 56.61 -0.59 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 53.78 -3.41 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.88 -0.60 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.93 -1.06 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 47.77 -3.36 50 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 46.65 -1.51 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.20 -2.10 54 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 43.04 -1.73 53 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 41.37 -2.31 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.38 -1.34 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 37.80 -1.25 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.96 -1.58 54 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 35.58 -0.33 55 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 33.94 -1.52 54 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 31.25 -2.00 51 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 30.42 -1.65 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 29.98 -0.99 55 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 27.83 -1.91 53 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 27.37 -0.47 55 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 26.08 -0.25 54 0 1,626 0
29JUN26 205.00 C 0.00 0.00 0.00 23.17 -1.48 53 0 186 0
29JUN26 210.00 C 22.53 22.53 22.53 21.14 -1.39 53 1 587 0
29JUN26 215.00 C 24.30 24.30 21.60 19.28 -1.14 53 11 546 0
29JUN26 220.00 C 0.00 0.00 0.00 17.57 -0.93 53 0 2,010 0
29JUN26 225.00 C 0.00 0.00 0.00 15.99 -0.88 54 0 333 0
29JUN26 230.00 C 0.00 0.00 0.00 14.46 -0.76 54 0 1,482 0
29JUN26 235.00 C 15.00 16.00 15.00 13.07 -0.76 54 754 1,327 +753
29JUN26 240.00 C 0.00 0.00 0.00 11.68 -0.76 53 0 3,455 0
29JUN26 245.00 C 0.00 0.00 0.00 10.58 -0.64 53 0 602 0
29JUN26 250.00 C 12.80 12.80 10.50 9.51 -0.65 53 7 873 +6
29JUN26 255.00 C 0.00 0.00 0.00 8.46 -0.63 53 0 112 0
29JUN26 260.00 C 8.80 9.00 8.80 7.66 -0.52 53 115 875 +60
29JUN26 265.00 C 0.00 0.00 0.00 6.86 -0.53 53 0 162 0
29JUN26 270.00 C 8.70 8.70 8.30 6.07 -0.53 53 10 181 +10
29JUN26 275.00 C 0.00 0.00 0.00 5.49 -0.42 53 0 165 0
29JUN26 280.00 C 7.77 7.77 7.10 4.77 -0.56 53 6 103 +5
29JUN26 285.00 C 0.00 0.00 0.00 4.22 -0.54 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 3.78 -0.32 53 0 555 0
29JUN26 295.00 C 0.00 0.00 0.00 3.40 -0.31 53 0 35 0
29JUN26 300.00 C 4.60 4.60 4.60 3.01 -0.31 53 2 1,317 -2
29JUN26 310.00 C 0.00 0.00 0.00 2.40 -0.23 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 1.87 -0.24 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.50 -0.17 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.16 -0.17 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 0.93 -0.12 53 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.72 -0.11 53 0 6 0
29JUN26 370.00 C 0.00 0.00 0.00 0.57 -0.08 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.45 -0.07 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.35 -0.05 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.28 -0.05 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.21 -0.04 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 105.92 -3.50 59 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 103.75 -1.33 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 100.58 -2.53 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.07 -0.05 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 96.63 -3.00 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 93.45 -4.20 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 91.46 -1.75 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 89.07 -3.02 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 86.67 -3.88 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 86.35 -1.82 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 81.77 -4.18 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 81.29 -1.33 57 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 77.46 -4.03 49 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 74.70 -3.69 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 73.54 -2.29 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 71.61 -3.42 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 69.06 -3.43 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 68.28 -1.53 53 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 65.29 -3.27 50 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 64.17 -1.36 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 64.16 -0.95 57 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 60.18 -2.49 51 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 58.04 -2.51 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.55 -2.08 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.95 -3.66 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.78 -1.49 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.34 -2.20 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.97 -1.94 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.28 -3.01 51 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 47.52 -1.04 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.91 -1.38 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.86 -0.47 53 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 42.65 -2.67 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 41.86 -2.05 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.17 -1.48 52 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 38.48 -1.37 51 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 37.98 -1.86 52 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 36.02 -2.61 51 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 35.61 -1.31 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 34.49 -1.72 52 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 32.71 -1.86 51 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 31.13 -1.51 52 0 97 0
29SEP26 210.00 C 30.00 30.00 30.00 30.30 -0.31 54 1 183 +1
29SEP26 215.00 C 0.00 0.00 0.00 27.58 -1.11 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 25.98 -0.73 53 0 167 0
29SEP26 225.00 C 25.20 25.20 25.20 24.37 -0.70 53 7 212 0
29SEP26 230.00 C 0.00 0.00 0.00 22.29 -1.14 52 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 20.78 -1.01 52 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 19.57 -0.77 52 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 18.45 -0.59 53 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 17.68 -0.07 54 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 16.39 -0.06 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 15.35 -0.02 53 0 253 0
29SEP26 265.00 C 0.00 0.00 0.00 14.36 -0.02 53 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 13.38 0.00 53 0 550 0
29SEP26 275.00 C 0.00 0.00 0.00 12.39 0.00 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 11.56 +0.02 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 10.83 +0.03 53 0 64 0
29SEP26 290.00 C 0.00 0.00 0.00 10.10 +0.04 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 9.37 +0.04 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 8.65 +0.05 53 0 585 0
29SEP26 310.00 C 0.00 0.00 0.00 7.60 +0.06 53 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 6.55 +0.07 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.68 +0.07 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 4.80 -0.08 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.10 +0.07 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.60 +0.06 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.12 +0.06 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.65 +0.05 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.34 +0.05 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.04 +0.06 53 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 1.73 +0.06 53 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.52 +0.04 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.33 +0.04 53 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.14 +0.05 53 0 30 0
29SEP26 450.00 C 2.50 2.50 2.50 0.99 +0.04 53 1 621 -1
30DEC26 100.00 C 0.00 0.00 0.00 107.32 -2.10 60 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 105.06 -1.73 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 101.38 -4.37 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 100.07 -2.99 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 97.54 -3.64 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.08 -1.92 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 94.26 -0.83 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 91.70 -1.23 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.39 -4.00 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 88.38 -1.91 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 85.34 -2.86 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 82.51 -3.34 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 82.19 -0.62 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 78.58 -3.62 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 77.14 -3.13 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 75.95 -1.07 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.85 -0.94 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 71.74 -1.47 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.14 -2.81 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.06 -1.36 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.16 -2.58 51 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 65.43 -2.16 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 62.02 -3.71 49 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 61.46 -2.35 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 60.16 -2.01 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 58.43 -2.26 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 55.97 -2.45 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.93 -4.13 48 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.55 -3.33 48 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 52.39 -2.83 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.66 -2.59 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.97 -3.01 49 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 48.96 -1.44 51 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 48.11 -1.43 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 46.16 -1.23 51 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 44.44 -1.95 50 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 42.41 -3.24 49 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 41.31 -3.42 49 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 41.19 -1.98 50 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 40.44 -2.03 51 0 136 0
30DEC26 200.00 C 40.00 40.00 40.00 39.23 -2.06 51 1 449 +1
30DEC26 205.00 C 0.00 0.00 0.00 36.19 -2.68 49 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 34.81 -2.21 50 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 33.74 -1.42 51 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 32.06 -1.19 52 0 188 0
30DEC26 225.00 C 0.00 0.00 0.00 30.52 -0.95 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 28.68 -1.21 51 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 25.93 -2.38 50 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 25.92 -0.81 52 0 1,569 0
30DEC26 245.00 C 0.00 0.00 0.00 24.54 -0.66 52 0 1,256 0
30DEC26 250.00 C 0.00 0.00 0.00 23.29 -0.67 52 0 182 0
30DEC26 255.00 C 0.00 0.00 0.00 22.05 -0.67 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 20.80 -0.67 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 19.56 -0.67 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 18.56 -0.56 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 17.61 -0.56 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.66 -0.56 51 0 265 0
30DEC26 285.00 C 0.00 0.00 0.00 15.71 -0.57 51 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 14.76 -0.57 51 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 13.98 -0.46 51 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 13.28 -0.47 51 0 51 0
30DEC26 310.00 C 0.00 0.00 0.00 11.88 -0.47 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.49 -0.46 51 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 9.49 -0.37 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 8.49 -0.37 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 7.49 -0.37 51 0 67 0
30MAR27 180.00 C 0.00 0.00 0.00 54.04 -0.40 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.87 -2.07 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.55 -2.18 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.25 -2.06 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.54 -2.16 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 47.11 -1.72 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.16 -2.21 50 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 44.96 -2.87 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 44.39 -1.56 50 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 42.81 -1.75 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 40.89 -1.53 51 0 0 0
30MAR27 215.00 C 40.88 41.13 40.88 39.46 -1.31 51 4 11 +4
30MAR27 220.00 C 0.00 0.00 0.00 37.33 -1.55 51 0 27 0
30MAR27 225.00 C 0.00 0.00 0.00 35.95 -1.03 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 34.42 -1.00 51 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 32.89 -1.01 51 0 2 0
30MAR27 240.00 C 32.50 32.50 32.50 30.95 -1.42 51 2 70 +2
30MAR27 245.00 C 0.00 0.00 0.00 29.82 -1.02 51 0 90 0
30MAR27 250.00 C 0.00 0.00 0.00 28.40 -0.91 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 27.20 -0.90 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 26.00 -0.90 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.79 -0.91 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 23.59 -0.91 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.39 -0.92 51 0 4 0
TOTAL CALL 3,066 129,379 +1,830
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 100 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 96 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.01 66 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 -0.01 66 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 -0.01 66 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.13 -0.02 66 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 -0.02 66 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.26 -0.02 66 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.34 -0.03 66 0 108 0
30MAR26 157.50 P 0.00 0.00 0.00 0.46 -0.03 66 0 94 0
30MAR26 160.00 P 0.80 0.85 0.80 0.59 -0.03 66 8 689 +5
30MAR26 162.50 P 0.00 0.00 0.00 0.76 -0.04 66 0 145 0
30MAR26 165.00 P 1.10 1.10 1.10 0.96 -0.04 66 1 832 +1
30MAR26 167.50 P 0.00 0.00 0.00 1.22 -0.04 66 0 308 0
30MAR26 170.00 P 0.00 0.00 0.00 1.50 -0.04 67 0 562 0
30MAR26 172.50 P 0.00 0.00 0.00 1.85 -0.04 66 0 440 0
30MAR26 175.00 P 1.67 2.34 1.67 2.24 -0.04 67 72 616 -14
30MAR26 177.50 P 0.00 0.00 0.00 2.70 -0.01 66 0 1,029 0
30MAR26 180.00 P 3.14 3.34 2.30 3.23 +0.09 67 14 6,716 -2
30MAR26 182.50 P 3.72 3.72 3.72 3.81 +0.09 67 1 563 +1
30MAR26 185.00 P 2.90 4.60 2.90 4.49 +0.18 67 75 924 -18
30MAR26 187.50 P 3.46 4.28 3.28 5.20 +0.19 67 170 887 +120
30MAR26 190.00 P 5.00 6.00 4.00 6.00 +0.31 67 194 1,052 +71
30MAR26 192.50 P 6.53 6.53 5.59 6.89 +0.36 67 12 1,358 +10
30MAR26 195.00 P 7.50 7.58 5.30 7.86 +0.44 67 37 1,943 +2
30MAR26 197.50 P 7.95 8.88 5.87 8.91 +0.48 67 134 1,567 -34
30MAR26 200.00 P 9.00 10.19 7.25 10.06 +0.49 67 173 6,422 +7
30MAR26 205.00 P 10.00 12.17 10.00 12.67 +0.74 68 72 799 +14
30MAR26 210.00 P 12.48 15.60 11.00 15.59 +1.03 68 39 1,018 -3
30MAR26 215.00 P 15.65 16.63 13.45 18.70 +1.03 68 58 971 +27
30MAR26 220.00 P 18.60 19.42 18.60 22.31 +1.75 70 8 4,477 -4
30MAR26 225.00 P 0.00 0.00 0.00 24.53 +0.50 61 0 2,334 0
30MAR26 230.00 P 23.00 23.00 23.00 28.31 +0.57 60 1 2,453 +1
30MAR26 235.00 P 0.00 0.00 0.00 32.39 -1.17 59 0 1,811 0
30MAR26 240.00 P 0.00 0.00 0.00 37.47 +0.33 65 0 370 0
30MAR26 245.00 P 38.37 38.37 38.37 42.61 +2.13 72 1 429 0
30MAR26 250.00 P 41.00 41.00 41.00 45.82 -0.52 57 5 372 -5
30MAR26 255.00 P 0.00 0.00 0.00 52.20 +1.34 79 0 122 0
30MAR26 260.00 P 54.85 54.85 54.85 55.85 +1.00 66 1 255 -1
30MAR26 265.00 P 0.00 0.00 0.00 61.07 +1.23 73 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 66.02 +0.72 77 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 70.38 +0.50 66 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 75.30 +0.98 66 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 80.73 +0.15 82 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 86.21 +1.89 95 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 92.25 +2.29 114 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 95.67 +1.67 91 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 105.90 +1.28 103 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 115.87 +1.18 109 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 126.01 +2.01 118 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 136.52 +2.52 133 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 145.98 +1.98 128 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 156.89 +2.89 151 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 165.20 +1.20 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 177.15 +3.15 166 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 186.73 +2.73 164 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 197.55 +3.55 183 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 205.42 +1.42 138 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 216.94 +2.94 182 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 225.20 +1.20 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 235.20 +1.20 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 245.95 +1.95 174 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 113 0
29APR26 122.50 P 0.00 0.00 0.00 0.08 0.00 58 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.18 -0.01 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.23 -0.02 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.29 -0.03 57 0 24 0
29APR26 137.50 P 0.98 0.98 0.98 0.38 -0.02 57 1 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.47 -0.02 57 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.59 -0.04 57 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.73 -0.03 57 0 104 0
29APR26 147.50 P 0.00 0.00 0.00 0.89 -0.07 57 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 1.12 -0.05 57 0 236 0
29APR26 152.50 P 0.00 0.00 0.00 1.33 -0.04 57 0 9 0
29APR26 155.00 P 0.00 0.00 0.00 1.61 -0.06 57 0 17 0
29APR26 157.50 P 2.04 2.04 2.04 1.90 -0.06 57 1 34 +1
29APR26 160.00 P 2.20 2.40 2.20 2.24 -0.05 57 21 116 +21
29APR26 162.50 P 0.00 0.00 0.00 2.64 -0.05 58 0 242 0
29APR26 165.00 P 0.00 0.00 0.00 3.04 -0.05 58 0 155 0
29APR26 167.50 P 0.00 0.00 0.00 3.53 -0.04 58 0 65 0
29APR26 170.00 P 4.11 4.11 3.60 4.06 -0.05 58 94 350 +91
29APR26 172.50 P 3.71 4.82 3.71 4.60 -0.04 58 2 166 0
29APR26 175.00 P 0.00 0.00 0.00 5.26 +0.09 58 0 385 0
29APR26 177.50 P 0.00 0.00 0.00 5.96 +0.19 58 0 479 0
29APR26 180.00 P 5.00 6.68 5.00 6.65 +0.12 58 62 506 0
29APR26 182.50 P 5.64 6.01 5.64 7.46 +0.26 58 7 206 -5
29APR26 185.00 P 6.37 7.30 6.37 8.30 +0.31 58 14 555 -6
29APR26 187.50 P 7.82 7.94 7.52 9.15 +0.35 58 105 707 +105
29APR26 190.00 P 8.83 10.20 8.29 9.98 +0.21 57 120 858 0
29APR26 192.50 P 0.00 0.00 0.00 11.18 +0.50 58 0 554 0
29APR26 195.00 P 10.72 10.72 10.05 12.22 +0.51 58 45 1,395 -45
29APR26 197.50 P 12.64 12.64 12.64 13.38 +0.57 58 5 448 0
29APR26 200.00 P 13.00 14.63 11.30 14.63 +0.65 58 169 633 -23
29APR26 205.00 P 16.42 16.42 16.42 17.13 +0.49 58 50 231 +10
29APR26 210.00 P 0.00 0.00 0.00 20.02 +0.62 58 0 205 0
29APR26 215.00 P 0.00 0.00 0.00 23.34 +0.91 59 0 352 0
29APR26 220.00 P 0.00 0.00 0.00 26.67 +0.93 59 0 779 0
29APR26 225.00 P 0.00 0.00 0.00 30.32 +2.08 60 0 605 0
29APR26 230.00 P 0.00 0.00 0.00 33.94 +1.17 60 0 659 0
29APR26 235.00 P 0.00 0.00 0.00 37.94 +0.56 61 0 654 0
29APR26 240.00 P 35.95 35.95 35.95 41.68 +0.26 61 1 1,187 +1
29APR26 245.00 P 0.00 0.00 0.00 43.86 -0.90 52 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 48.23 -1.59 53 0 391 0
29APR26 255.00 P 54.36 54.36 54.36 54.91 +0.95 65 30 215 0
29APR26 260.00 P 58.00 58.00 58.00 57.15 -0.96 53 10 799 -10
29APR26 265.00 P 0.00 0.00 0.00 64.12 +1.21 67 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 66.02 +0.04 50 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 72.88 +2.17 67 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 78.10 +2.62 71 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 83.38 +2.80 75 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 87.33 +2.49 71 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 92.25 +1.44 73 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 96.21 +1.82 67 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 105.90 +1.28 67 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 117.38 +2.69 86 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 126.01 +1.59 77 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 136.52 +2.52 86 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 145.98 +1.98 84 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 156.89 +2.89 97 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 165.20 +1.20 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 177.15 +3.15 107 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 186.73 +2.73 106 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 197.55 +3.55 117 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.97 +0.07 56 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 8.83 +0.15 56 0 41 0
28MAY26 180.00 P 9.50 9.53 8.50 9.72 +0.23 56 124 179 +114
28MAY26 182.50 P 10.00 10.00 10.00 10.61 +0.25 56 5 7 +5
28MAY26 185.00 P 11.59 11.59 11.59 11.53 +0.21 56 1 162 +1
28MAY26 187.50 P 0.00 0.00 0.00 12.62 +0.34 56 0 0 0
28MAY26 190.00 P 11.70 11.70 11.70 13.71 +0.41 56 1 64 +1
28MAY26 192.50 P 0.00 0.00 0.00 14.80 +0.42 56 0 3 0
28MAY26 195.00 P 0.00 0.00 0.00 15.93 +0.42 56 0 14 0
28MAY26 197.50 P 0.00 0.00 0.00 17.22 +0.52 57 0 33 0
28MAY26 200.00 P 17.80 18.40 17.80 18.40 +0.44 56 13 207 +13
28MAY26 205.00 P 0.00 0.00 0.00 21.12 +0.50 57 0 241 0
28MAY26 210.00 P 20.80 20.80 20.80 24.12 +0.94 57 1 198 +1
28MAY26 215.00 P 0.00 0.00 0.00 27.11 +0.93 57 0 454 0
28MAY26 220.00 P 0.00 0.00 0.00 30.45 +0.74 58 0 599 0
28MAY26 225.00 P 0.00 0.00 0.00 32.56 -0.56 54 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 36.14 +0.81 55 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 41.21 +0.61 59 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 45.03 +0.77 59 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 47.79 -0.45 56 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 51.92 +1.38 56 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 57.45 +0.78 61 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 60.47 -0.54 57 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 64.93 -0.44 58 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 69.35 -0.51 58 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 75.32 +1.34 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 79.96 +0.93 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 84.71 +1.56 67 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 89.48 +0.98 68 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 94.29 +2.99 69 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 98.79 +2.07 69 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 107.76 -0.16 68 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 118.14 +2.16 74 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 129.00 +2.97 82 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 0.00 53 0 2,499 0
29JUN26 102.50 P 0.00 0.00 0.00 0.13 0.00 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.17 0.00 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.21 -0.01 53 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.27 -0.01 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.42 -0.01 53 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.62 -0.01 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.76 -0.01 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.90 -0.01 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.07 -0.01 53 0 8 0
29JUN26 130.00 P 1.90 1.90 1.90 1.27 -0.02 53 5 5 +5
29JUN26 132.50 P 0.00 0.00 0.00 1.48 -0.02 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.72 -0.01 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.02 -0.01 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.31 -0.01 53 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 2.62 -0.01 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.03 0.00 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.44 0.00 53 0 0 0
29JUN26 150.00 P 3.85 3.85 3.85 3.96 +0.11 53 1 271 +1
29JUN26 152.50 P 0.00 0.00 0.00 4.48 +0.02 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.03 +0.01 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.59 +0.01 53 0 440 0
29JUN26 160.00 P 5.65 6.20 5.65 6.17 +0.39 53 34 2,216 +4
29JUN26 162.50 P 5.71 5.80 5.71 6.89 +0.44 53 2 462 +2
29JUN26 165.00 P 0.00 0.00 0.00 7.35 -0.22 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 8.12 0.00 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 9.10 +0.38 53 0 1,584 0
29JUN26 172.50 P 0.00 0.00 0.00 9.41 +0.01 52 0 213 0
29JUN26 175.00 P 9.37 9.37 9.37 10.64 +0.39 53 8 265 -1
29JUN26 177.50 P 0.00 0.00 0.00 11.53 +0.43 53 0 275 0
29JUN26 180.00 P 12.12 12.12 12.12 12.42 +0.39 53 1 6,453 +1
29JUN26 182.50 P 0.00 0.00 0.00 13.34 +0.39 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 14.40 +0.46 52 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 15.47 +0.49 52 0 170 0
29JUN26 190.00 P 0.00 0.00 0.00 16.59 +0.57 52 0 2,010 0
29JUN26 192.50 P 17.20 17.20 17.20 17.81 +0.66 52 99 2,649 -62
29JUN26 195.00 P 0.00 0.00 0.00 19.00 +0.63 52 0 608 0
29JUN26 197.50 P 0.00 0.00 0.00 20.27 +0.67 52 0 436 0
29JUN26 200.00 P 0.00 0.00 0.00 21.58 +0.75 52 0 5,057 0
29JUN26 205.00 P 24.05 24.05 24.05 24.37 +0.89 52 751 1,805 +751
29JUN26 210.00 P 0.00 0.00 0.00 27.41 +1.02 53 0 945 0
29JUN26 215.00 P 0.00 0.00 0.00 30.58 +1.12 53 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 33.84 +1.14 53 0 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 38.12 +2.04 55 0 448 0
29JUN26 230.00 P 0.00 0.00 0.00 41.76 +2.92 56 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 43.72 +0.38 52 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 46.61 -1.10 49 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 52.05 +1.82 53 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 54.52 +1.05 49 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 60.89 +1.84 56 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 62.77 +0.24 49 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 67.01 -2.42 49 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 71.35 -0.41 49 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 76.02 -2.21 50 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 81.81 +0.72 55 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 86.51 +1.74 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 89.48 -2.47 49 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 95.20 -0.06 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 99.80 +0.74 54 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 110.67 +2.75 62 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 118.14 +0.82 52 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 129.03 +2.11 60 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 138.26 +1.19 59 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 148.33 +1.45 62 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 157.98 +0.45 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 167.71 +1.61 63 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 178.21 +2.94 69 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 188.11 +2.95 71 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 198.24 +3.41 74 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 206.99 +2.08 67 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 217.13 +2.33 70 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 225.68 +0.97 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 237.91 +3.71 81 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 246.18 +1.64 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.76 +0.09 53 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.91 +0.10 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.06 +0.10 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.22 +0.11 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.45 +0.15 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.67 +0.14 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.89 +0.14 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.17 +0.20 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.49 +0.14 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.80 +0.13 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.12 +0.12 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.64 +0.29 53 0 0 0
29SEP26 130.00 P 4.20 4.20 4.20 4.08 +0.29 53 3 39 +3
29SEP26 132.50 P 0.00 0.00 0.00 4.52 +0.29 53 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 4.82 +0.15 53 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 5.31 +0.19 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.78 +0.07 52 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 6.32 +0.03 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.91 +0.03 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.44 +0.24 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 8.14 +0.18 52 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 8.85 +0.07 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.56 +0.03 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.28 +0.05 52 0 302 0
29SEP26 160.00 P 10.70 10.80 10.70 11.05 +0.54 52 20 747 +20
29SEP26 162.50 P 0.00 0.00 0.00 11.94 +0.17 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 12.82 +0.55 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.70 +0.49 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 14.90 +0.60 52 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 15.51 +0.63 52 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 16.58 +0.71 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 17.65 +0.71 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 18.72 +0.71 52 0 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 19.79 +0.71 51 0 692 0
29SEP26 185.00 P 0.00 0.00 0.00 20.87 +0.72 51 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 22.03 +0.74 51 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 23.29 +0.81 51 0 731 0
29SEP26 192.50 P 0.00 0.00 0.00 24.56 +0.83 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 25.82 +0.83 51 0 459 0
29SEP26 197.50 P 0.00 0.00 0.00 27.09 +0.80 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 28.52 +0.89 51 0 1,166 0
29SEP26 205.00 P 0.00 0.00 0.00 31.21 +0.78 51 0 1,115 0
29SEP26 210.00 P 0.00 0.00 0.00 34.31 +0.94 51 0 235 0
29SEP26 215.00 P 0.00 0.00 0.00 37.22 +0.77 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 41.78 +2.08 54 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 44.16 +1.13 52 0 355 0
29SEP26 230.00 P 0.00 0.00 0.00 47.67 +1.15 52 0 768 0
29SEP26 235.00 P 0.00 0.00 0.00 52.53 +1.70 55 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 55.79 +1.24 54 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 58.89 +3.02 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 63.02 +3.49 54 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 68.13 +2.32 56 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 70.42 +0.21 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 74.65 +3.35 54 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 77.41 +0.28 51 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 84.17 +3.34 56 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 88.31 +3.71 56 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 93.01 +3.08 58 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 97.25 +4.30 57 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 100.63 +2.07 56 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 106.22 +3.28 58 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 115.07 +3.40 59 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 123.60 +3.16 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 132.77 +2.50 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 140.96 +1.95 56 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 150.78 +2.44 57 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 159.68 +2.15 56 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 168.32 +0.51 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 178.70 +1.86 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 188.65 +2.17 58 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 198.69 +2.37 60 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 207.05 +1.04 53 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 217.13 +2.06 55 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 226.21 +0.97 49 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 237.91 +3.39 63 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 247.49 +2.95 63 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.59 -0.03 51 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.82 -0.04 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.12 +0.02 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.42 +0.03 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.75 +0.02 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.09 +0.03 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.42 +0.02 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.83 +0.05 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.28 +0.04 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.74 +0.04 51 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.20 +0.05 51 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 5.67 +0.06 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.27 +0.07 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.87 +0.16 51 0 0 0
30DEC26 135.00 P 7.38 7.38 7.38 7.37 -0.01 51 1 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.97 +0.33 51 0 3 0
30DEC26 140.00 P 8.20 8.60 8.20 8.58 +0.12 51 200 330 +200
30DEC26 142.50 P 8.90 8.90 8.90 9.22 +0.22 51 50 105 +50
30DEC26 145.00 P 0.00 0.00 0.00 9.89 +0.24 51 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 10.60 +0.32 51 0 51 0
30DEC26 150.00 P 0.00 0.00 0.00 11.16 0.00 50 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 12.19 +0.36 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 13.06 +0.50 51 0 611 0
30DEC26 157.50 P 0.00 0.00 0.00 13.62 +0.16 50 0 201 0
30DEC26 160.00 P 14.20 14.30 14.20 14.51 +0.15 50 20 495 +20
30DEC26 162.50 P 0.00 0.00 0.00 15.52 +0.26 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 16.32 -0.06 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 17.76 +0.48 51 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.82 +0.73 51 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.80 +0.62 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.96 +0.50 51 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 22.11 +0.75 51 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 22.83 +0.35 50 0 1,261 0
30DEC26 182.50 P 22.00 22.00 22.00 23.99 +0.45 50 1 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 25.19 +0.54 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 26.44 +0.51 50 0 170 0
30DEC26 190.00 P 0.00 0.00 0.00 27.71 +0.50 50 0 140 0
30DEC26 192.50 P 0.00 0.00 0.00 29.03 +0.54 50 0 314 0
30DEC26 195.00 P 0.00 0.00 0.00 30.37 +0.59 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 31.74 +0.67 50 0 249 0
30DEC26 200.00 P 29.80 29.80 29.80 33.15 +0.71 50 1 1,384 +1
30DEC26 205.00 P 34.10 35.00 34.10 36.09 +0.79 50 200 1,397 +200
30DEC26 210.00 P 0.00 0.00 0.00 39.93 +1.64 51 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 42.67 +1.29 51 0 259 0
30DEC26 220.00 P 0.00 0.00 0.00 45.43 +0.83 50 0 125 0
30DEC26 225.00 P 0.00 0.00 0.00 48.94 +1.00 51 0 105 0
30DEC26 230.00 P 50.50 50.50 50.50 52.41 +1.04 51 1 258 0
30DEC26 235.00 P 0.00 0.00 0.00 55.91 +2.20 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 60.93 +3.25 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 63.32 +0.44 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 66.80 +0.85 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 71.57 +2.25 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 75.61 +1.91 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 79.14 +1.52 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 84.00 +2.65 54 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 87.99 +3.58 54 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 91.78 +2.49 53 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 95.05 +1.20 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 100.18 +2.09 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 104.46 +2.34 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 108.09 +0.66 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 115.92 +0.92 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 126.37 +2.50 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 135.37 +2.77 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 145.04 +2.79 57 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 152.97 +1.60 55 0 24 0
30MAR27 180.00 P 23.00 23.00 23.00 26.38 +0.20 49 1 33 0
30MAR27 182.50 P 0.00 0.00 0.00 27.73 +0.44 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.97 +0.42 49 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 30.25 +0.40 49 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 31.56 +0.41 49 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 32.88 +0.43 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 34.26 +0.51 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.67 +0.61 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.11 +0.63 49 0 4 0
30MAR27 205.00 P 0.00 0.00 0.00 39.76 +0.40 49 0 35 0
30MAR27 210.00 P 0.00 0.00 0.00 42.84 +0.49 49 0 47 0
30MAR27 215.00 P 0.00 0.00 0.00 45.97 +0.49 49 0 8 0
30MAR27 220.00 P 0.00 0.00 0.00 49.19 +0.49 49 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 52.49 +0.51 49 0 0 0
30MAR27 230.00 P 55.50 55.50 55.50 55.88 +1.04 49 20 54 +20
30MAR27 235.00 P 0.00 0.00 0.00 58.92 +0.65 49 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 63.88 +1.41 51 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 67.01 +1.40 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 70.76 +0.46 51 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 74.62 +0.39 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.71 +1.45 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 81.57 +0.52 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 87.07 +2.80 52 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 90.37 +1.27 51 0 1 0
TOTAL PUT 3,377 149,378 +1,668
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$ 17.55
30MAR26 8.50 C 0.00 0.00 0.00 9.19 +0.30 199 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.84 +0.18 147 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.68 +0.40 182 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.43 +0.41 176 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.08 +0.31 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.90 +0.37 153 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.59 +0.31 120 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.18 +0.33 145 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.58 +0.19 94 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.11 +0.20 102 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.59 +0.30 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.11 +0.32 84 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.59 +0.23 67 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 4.07 +0.28 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.59 +0.32 52 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.08 +0.26 40 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.61 +0.20 44 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.13 +0.25 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.68 +0.26 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.25 +0.18 36 0 379 0
30MAR26 17.00 C 0.83 0.83 0.83 0.89 +0.15 35 5 175 -5
30MAR26 17.50 C 0.00 0.00 0.00 0.59 +0.12 34 0 776 0
30MAR26 18.00 C 0.34 0.35 0.34 0.36 +0.07 33 21 557 +21
30MAR26 18.50 C 0.20 0.20 0.20 0.21 +0.03 33 3 1,104 +3
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 3,024 0
30MAR26 19.50 C 0.06 0.06 0.05 0.07 +0.01 35 60 1,298 +60
30MAR26 20.00 C 0.04 0.04 0.04 0.04 +0.01 36 2 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 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 77 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 88 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 108 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.58 +0.19 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.11 +0.20 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.60 +0.26 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.21 +0.37 64 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.65 +0.29 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.20 +0.32 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.60 +0.13 23 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.17 +0.30 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.84 +0.28 45 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.35 +0.24 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.89 +0.13 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.58 +0.19 37 0 245 0
29APR26 17.00 C 1.25 1.25 1.24 1.25 +0.16 36 36 1,366 0
29APR26 17.50 C 0.98 0.98 0.98 0.98 +0.14 36 58 1,501 -28
29APR26 18.00 C 0.00 0.00 0.00 0.74 +0.10 35 0 673 0
29APR26 18.50 C 0.00 0.00 0.00 0.55 +0.08 35 0 718 0
29APR26 19.00 C 0.39 0.42 0.39 0.40 +0.06 35 348 6,278 +271
29APR26 19.50 C 0.28 0.28 0.28 0.27 +0.02 34 40 1,761 0
29APR26 20.00 C 0.21 0.22 0.20 0.18 0.00 33 159 632 +30
29APR26 21.00 C 0.11 0.11 0.10 0.07 -0.02 32 1,000 1,026 +590
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.63 +0.24 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.14 +0.23 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.60 +0.20 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.21 +0.33 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.68 +0.27 44 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.21 +0.28 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.82 +0.29 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.29 +0.25 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.84 +0.16 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.45 +0.23 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.10 +0.25 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.72 +0.19 36 0 340 0
28MAY26 17.00 C 0.00 0.00 0.00 1.41 +0.16 36 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 1.14 +0.13 35 0 942 0
28MAY26 18.00 C 0.87 0.87 0.87 0.91 +0.11 35 1 832 0
28MAY26 18.50 C 0.00 0.00 0.00 0.72 +0.09 35 0 247 0
28MAY26 19.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 380 0
28MAY26 19.50 C 0.00 0.00 0.00 0.44 +0.06 35 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.33 +0.04 35 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.18 0.00 34 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 0.00 35 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.27 +0.47 89 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.90 +0.26 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.60 +0.26 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.18 +0.33 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.64 +0.25 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.21 +0.30 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 +0.26 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.21 +0.31 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.69 +0.27 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.23 +0.24 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.82 +0.29 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.36 +0.29 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.95 +0.27 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.54 +0.26 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.16 +0.18 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.81 +0.18 35 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 +0.16 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 +0.13 35 0 491 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 +0.11 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 +0.10 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.70 +0.09 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.57 +0.08 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 +0.07 35 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 +0.06 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 +0.06 36 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.64 +0.25 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.21 +0.29 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 +0.34 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.32 +0.42 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.70 +0.23 35 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 +0.14 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.85 +0.21 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.50 +0.26 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.13 +0.27 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.73 +0.20 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.44 +0.19 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 +0.16 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.92 +0.15 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.71 +0.14 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.51 +0.12 35 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 +0.12 35 0 277 0
29SEP26 19.00 C 0.00 0.00 0.00 1.19 +0.10 36 0 33 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 +0.09 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 +0.08 36 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.74 +0.07 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.58 +0.05 37 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 +0.04 38 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 +0.03 39 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 0.00 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 0.00 40 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.73 +0.34 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.21 +0.29 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.77 +0.31 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.32 +0.31 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.90 +0.38 37 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 +0.34 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.04 +0.30 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 +0.23 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 +0.29 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.04 +0.24 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.71 +0.17 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.48 +0.17 33 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 2.25 +0.16 34 0 90 0
30DEC26 17.50 C 1.95 1.95 1.95 2.05 +0.15 34 30 146 -30
30DEC26 18.00 C 0.00 0.00 0.00 1.86 +0.14 34 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.69 +0.12 34 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.54 +0.12 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 +0.10 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.28 +0.10 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.05 +0.07 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 +0.07 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 +0.05 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 +0.04 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 +0.04 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 +0.02 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 0.00 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.75 +0.36 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.28 +0.32 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.77 +0.23 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.42 +0.41 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.96 +0.23 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.53 +0.25 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.20 +0.19 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.90 +0.29 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.54 +0.20 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.25 +0.18 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.99 +0.16 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.77 +0.16 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.54 +0.14 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.35 +0.14 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 +0.14 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.00 +0.12 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.85 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.71 +0.11 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.58 +0.09 35 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.35 +0.08 35 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 1.16 +0.05 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.87 +0.03 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 +0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0
TOTAL CALL 1,763 49,958 +912
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 719 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.04 40 0 2,131 0
30MAR26 16.00 P 0.12 0.12 0.12 0.11 -0.06 38 130 1,300 0
30MAR26 16.50 P 0.22 0.22 0.20 0.19 -0.10 36 9 1,171 -9
30MAR26 17.00 P 0.32 0.32 0.32 0.32 -0.13 35 2 1,370 +2
30MAR26 17.50 P 0.00 0.00 0.00 0.51 -0.18 34 0 997 0
30MAR26 18.00 P 0.82 0.82 0.78 0.80 -0.20 34 12 1,910 0
30MAR26 18.50 P 1.16 1.16 1.14 1.15 -0.23 34 142 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 1.55 -0.31 34 0 778 0
30MAR26 19.50 P 1.99 1.99 1.99 1.99 -0.29 33 1 460 -1
30MAR26 20.00 P 0.00 0.00 0.00 2.46 -0.31 32 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.45 -0.29 0 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.45 -0.28 0 0 45 -190
30MAR26 23.00 P 0.00 0.00 0.00 5.45 -0.28 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.45 -0.28 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.45 -0.28 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.45 -0.28 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.45 -0.28 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.45 -0.28 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.45 -0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.45 -0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.45 -0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.45 -0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.45 -0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.45 -0.29 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 44 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 243 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 123 0
29APR26 15.50 P 0.25 0.25 0.24 0.24 -0.05 38 35 313 -11
29APR26 16.00 P 0.34 0.35 0.34 0.33 -0.09 37 945 457 -670
29APR26 16.50 P 0.46 0.46 0.46 0.46 -0.10 36 10 472 0
29APR26 17.00 P 0.00 0.00 0.00 0.64 -0.12 36 0 1,125 0
29APR26 17.50 P 0.88 0.88 0.88 0.86 -0.14 35 2 1,990 +2
29APR26 18.00 P 1.10 1.10 1.10 1.13 -0.17 35 10 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.43 -0.21 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.73 -0.31 31 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.23 -0.18 37 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.50 -0.37 27 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.48 -0.41 32 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.58 -0.19 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.47 -0.28 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.45 -0.30 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.45 -0.30 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.58 -0.17 73 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.58 -0.20 78 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.45 -0.30 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.59 -0.16 89 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.45 -0.29 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.59 -0.19 98 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.50 -0.25 89 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 42 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.26 -0.05 38 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.36 -0.07 37 0 63 0
28MAY26 15.50 P 0.00 0.00 0.00 0.47 -0.09 36 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.62 -0.11 36 0 719 0
28MAY26 16.50 P 0.85 0.85 0.85 0.81 -0.13 35 50 964 -21
28MAY26 17.00 P 0.00 0.00 0.00 1.03 -0.15 35 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.30 -0.17 35 0 1,045 0
28MAY26 18.00 P 0.00 0.00 0.00 1.60 -0.19 34 0 925 0
28MAY26 18.50 P 1.95 1.95 1.95 1.95 -0.22 35 17 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.32 -0.23 35 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.62 -0.34 31 0 30 0
28MAY26 20.00 P 3.08 3.08 3.08 3.20 -0.21 38 2 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.01 -0.14 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.93 -0.32 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.92 -0.27 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.87 -0.29 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.78 -0.36 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.82 -0.30 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.69 -0.43 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.80 -0.31 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.66 -0.37 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.80 -0.19 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 39 0 35 0
29JUN26 13.00 P 0.17 0.17 0.17 0.15 +0.01 39 10 260 +10
29JUN26 13.50 P 0.00 0.00 0.00 0.21 0.00 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.04 37 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.48 -0.06 36 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.62 -0.07 36 0 444 0
29JUN26 16.00 P 0.00 0.00 0.00 0.78 -0.10 35 0 1,408 0
29JUN26 16.50 P 0.00 0.00 0.00 0.97 -0.12 34 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 -0.14 34 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.47 -0.16 34 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 1.77 -0.18 34 0 1,881 0
29JUN26 18.50 P 0.00 0.00 0.00 2.10 -0.22 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.46 -0.15 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.81 -0.22 33 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.36 -0.07 38 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.11 -0.29 35 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.02 -0.25 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.96 -0.27 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.87 -0.34 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.90 -0.26 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.85 -0.27 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.83 -0.29 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.83 -0.28 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.67 -0.46 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.80 -0.28 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.76 -0.35 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.89 -0.22 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.63 -0.45 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.75 -0.32 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.03 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 -0.07 36 0 70 0
29SEP26 14.50 P 0.75 0.75 0.75 0.65 -0.08 36 30 70 +16
29SEP26 15.00 P 0.91 0.91 0.90 0.83 -0.08 36 60 115 +60
29SEP26 15.50 P 0.00 0.00 0.00 1.02 -0.10 36 0 72 0
29SEP26 16.00 P 0.00 0.00 0.00 1.24 -0.11 36 0 120 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.12 37 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 1.74 -0.14 37 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 -0.14 37 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.34 -0.17 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.68 -0.17 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 -0.19 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.41 -0.19 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.79 -0.21 39 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.61 -0.22 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 -0.27 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.37 -0.26 43 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 -0.29 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.20 -0.33 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.14 -0.37 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.06 -0.35 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.02 -0.36 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.03 -0.32 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.00 -0.33 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.97 -0.33 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.95 -0.27 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.93 -0.33 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.91 -0.34 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.05 33 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.05 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.06 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.07 34 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.08 34 0 230 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.10 35 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 -0.09 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 -0.12 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 1.74 -0.11 35 0 1,241 0
30DEC26 17.00 P 2.09 2.09 2.09 2.00 -0.13 36 5 652 +5
30DEC26 17.50 P 0.00 0.00 0.00 2.30 -0.13 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.61 -0.15 36 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 -0.16 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.30 -0.16 37 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.66 -0.19 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.05 -0.19 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 -0.21 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.68 -0.23 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.51 -0.29 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.42 -0.30 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.32 -0.34 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.23 -0.36 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.17 -0.35 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.16 -0.31 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.11 -0.32 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.07 -0.29 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.04 -0.29 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.01 -0.29 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.94 -0.34 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.91 -0.35 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.42 -0.06 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.53 -0.08 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 -0.08 33 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 -0.09 33 0 215 0
30MAR27 14.50 P 0.00 0.00 0.00 1.02 -0.09 34 0 200 0
30MAR27 15.00 P 0.00 0.00 0.00 1.22 -0.11 34 0 9 0
30MAR27 15.50 P 0.00 0.00 0.00 1.45 -0.10 34 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.13 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.95 -0.12 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 -0.14 35 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.53 -0.13 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.84 -0.14 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.17 -0.17 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 -0.17 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.88 -0.19 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 -0.20 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.05 -0.21 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.85 -0.26 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 -0.26 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.57 -0.28 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.45 -0.34 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.33 -0.28 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.28 -0.24 42 0 0 0
TOTAL PUT 1,472 61,731 -807
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$ 6.10
30MAR26 2.30 C 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.00 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.40 -0.09 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.31 -0.08 94 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.21 -0.08 89 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.11 -0.08 84 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.01 -0.08 79 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.91 -0.08 75 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.81 -0.08 70 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.71 -0.08 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.61 -0.08 61 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.54 -0.05 85 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.44 -0.05 80 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.34 -0.05 75 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.21 -0.12 45 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.11 -0.08 41 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.89 -0.08 52 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.63 -0.11 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.44 -0.08 40 0 45 0
30MAR26 6.00 C 0.32 0.32 0.32 0.29 -0.06 42 30 118 +30
30MAR26 6.25 C 0.19 0.19 0.19 0.17 -0.06 41 4 150 -4
30MAR26 6.50 C 0.15 0.15 0.15 0.10 -0.04 43 3 538 +3
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.03 42 0 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 862 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 434 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.77 -0.02 67 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.62 -0.07 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.54 -0.06 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.44 -0.10 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.34 -0.07 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.26 -0.07 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.15 -0.07 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.96 -0.05 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.73 -0.10 39 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.56 -0.08 39 0 22 0
29APR26 6.00 C 0.42 0.42 0.42 0.42 -0.06 40 10 682 0
29APR26 6.25 C 0.00 0.00 0.00 0.30 -0.05 40 0 46 0
29APR26 6.50 C 0.00 0.00 0.00 0.22 -0.04 41 0 78 0
29APR26 6.75 C 0.00 0.00 0.00 0.15 -0.03 41 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 415 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 116 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 42 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
28MAY26 4.40 C 0.00 0.00 0.00 1.79 -0.03 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.63 -0.10 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.56 -0.04 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.49 -0.06 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.41 -0.05 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.28 -0.05 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.20 -0.04 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.99 -0.08 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.65 -0.08 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.51 -0.07 39 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.40 -0.06 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.30 -0.05 39 0 217 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 -0.04 40 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.03 40 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.02 41 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 43 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.62 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.43 -0.08 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.33 -0.06 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.23 -0.08 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.14 -0.06 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.07 -0.04 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.95 -0.06 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.87 -0.02 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.79 -0.03 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.68 -0.05 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.60 -0.02 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.51 -0.04 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.42 -0.06 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.22 -0.06 37 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 -0.03 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.90 -0.02 42 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.72 -0.08 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 -0.07 39 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.06 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 -0.04 39 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.04 39 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 141 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.02 40 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 62 0
29JUN26 7.75 C 0.12 0.12 0.12 0.11 -0.02 40 30 123 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 45 0
29JUN26 8.50 C 0.07 0.07 0.07 0.05 -0.02 40 10 80 +10
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.86 -0.05 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 -0.04 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 -0.06 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.06 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 -0.05 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 -0.07 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 -0.04 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.06 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 -0.06 40 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 -0.05 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.04 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.04 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.04 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.02 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.94 -0.05 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.85 -0.07 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.79 -0.05 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.72 -0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 -0.06 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.52 -0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 -0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
30DEC26 6.00 C 1.05 1.05 1.05 0.95 -0.06 40 4 4 +4
30DEC26 6.25 C 0.00 0.00 0.00 0.86 -0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.05 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.05 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.03 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.03 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.03 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 29 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.03 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.03 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.04 -0.06 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.97 -0.06 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.88 -0.07 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 -0.08 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.76 -0.06 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.68 -0.07 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 -0.07 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 -0.07 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.35 -0.05 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 -0.06 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.09 -0.06 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 -0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.04 41 0 1 0
TOTAL CALL 91 8,949 +73
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 185 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 177 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 156 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 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 75 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 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 62 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 191 0
30MAR26 5.50 P 0.04 0.04 0.04 0.04 0.00 42 30 196 +30
30MAR26 5.75 P 0.08 0.10 0.08 0.10 +0.01 44 52 327 +36
30MAR26 6.00 P 0.15 0.19 0.15 0.18 +0.01 41 11 550 +4
30MAR26 6.25 P 0.00 0.00 0.00 0.32 +0.03 43 0 386 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 +0.05 44 0 216 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 +0.01 35 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.15 +0.06 0 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.40 +0.05 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.68 +0.06 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.43 +0.04 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.68 +0.04 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.93 +0.04 104 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.18 +0.04 109 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.43 +0.04 114 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.68 +0.04 120 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.93 +0.04 125 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.43 +0.03 134 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.93 +0.03 144 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.43 +0.03 152 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.93 +0.03 160 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.43 +0.03 167 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 45 0
29APR26 5.25 P 0.07 0.07 0.07 0.07 +0.01 41 1 54 +1
29APR26 5.50 P 0.12 0.12 0.12 0.12 +0.01 40 1 113 +1
29APR26 5.75 P 0.00 0.00 0.00 0.20 +0.02 41 0 21 0
29APR26 6.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 748 0
29APR26 6.25 P 0.00 0.00 0.00 0.44 +0.04 41 0 38 0
29APR26 6.50 P 0.00 0.00 0.00 0.61 +0.05 42 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.80 +0.05 43 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.97 +0.03 39 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.19 +0.03 39 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.69 +0.06 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.43 +0.04 60 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.68 +0.03 64 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.93 +0.03 67 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.21 +0.07 80 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 40 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 42 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 0.00 40 0 74 0
28MAY26 5.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 28 0
28MAY26 5.75 P 0.28 0.28 0.28 0.28 +0.01 40 2 59 0
28MAY26 6.00 P 0.00 0.00 0.00 0.39 +0.03 40 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.52 +0.03 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.67 +0.04 39 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.85 +0.03 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.07 +0.09 43 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.22 -0.01 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.49 +0.05 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.72 +0.09 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.98 +0.07 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.22 +0.09 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.45 +0.05 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.69 +0.04 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.93 +0.03 55 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 0.00 40 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.01 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 +0.02 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.04 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 +0.02 38 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 +0.02 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.36 +0.08 43 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.57 +0.05 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.98 +0.02 42 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.23 +0.05 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.46 +0.04 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.70 +0.03 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.94 +0.04 48 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.21 +0.06 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.43 +0.04 51 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.69 +0.05 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.93 +0.04 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.43 +0.03 61 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.93 +0.03 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.43 +0.03 69 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.93 +0.03 73 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.43 +0.03 76 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.01 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.01 41 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.02 42 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.02 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 +0.02 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 +0.04 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.32 +0.04 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.02 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.69 +0.03 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.91 +0.04 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 +0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 +0.04 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.05 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.77 +0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.01 +0.05 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.23 +0.04 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.46 +0.04 44 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.94 +0.03 45 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.43 +0.03 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.93 +0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.43 +0.03 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.93 +0.03 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.43 +0.03 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.02 41 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.02 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.02 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 +0.02 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 +0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.25 +0.03 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.04 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.03 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.82 +0.04 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 +0.04 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 +0.04 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 +0.04 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 +0.03 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 +0.05 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 +0.07 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.01 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.02 41 0 5 0
30MAR27 5.00 P 0.44 0.44 0.44 0.45 +0.01 41 2 2 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.01 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
30MAR27 6.00 P 0.89 0.89 0.89 0.90 +0.01 41 1 1 +1
30MAR27 6.25 P 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 +0.01 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.51 +0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 +0.04 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 +0.01 40 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 0.00 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 +0.05 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 0.00 39 0 0 0
TOTAL PUT 100 6,033 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.30
30MAR26 0.85 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.30 -0.05 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.20 -0.05 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.00 -0.05 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.90 -0.05 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.85 -0.05 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.80 -0.05 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.70 -0.05 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.65 -0.05 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.60 -0.05 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.55 -0.05 0 0 1 0
30MAR26 1.80 C 0.56 0.56 0.56 0.51 -0.04 68 6 15 -5
30MAR26 1.85 C 0.00 0.00 0.00 0.46 -0.04 61 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.36 -0.05 49 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.32 -0.05 54 0 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.24 -0.05 55 0 15 0
30MAR26 2.20 C 0.18 0.18 0.18 0.18 -0.04 59 1 119 +1
30MAR26 2.30 C 0.14 0.14 0.13 0.13 -0.03 61 2 106 +2
30MAR26 2.40 C 0.11 0.11 0.08 0.09 -0.02 62 14 58 +12
30MAR26 2.50 C 0.07 0.07 0.06 0.06 -0.02 62 21 430 -12
30MAR26 2.60 C 0.06 0.06 0.04 0.04 -0.01 63 3 295 0
30MAR26 2.70 C 0.04 0.04 0.02 0.03 -0.01 67 3 261 +2
30MAR26 2.80 C 0.02 0.02 0.02 0.02 0.00 68 13 267 +9
30MAR26 2.90 C 0.02 0.02 0.02 0.01 0.00 65 2 108 -1
30MAR26 3.00 C 0.01 0.01 0.01 0.01 0.00 72 23 361 -13
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 3.20 C 0.01 0.01 0.01 0.01 0.00 85 1 23 -1
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 123 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 128 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 132 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
29APR26 1.80 C 0.58 0.58 0.55 0.52 -0.05 48 12 14 +7
29APR26 1.85 C 0.00 0.00 0.00 0.49 -0.03 58 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.45 -0.03 58 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.40 -0.05 52 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.36 -0.06 51 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.30 -0.04 55 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.24 -0.04 55 0 117 0
29APR26 2.30 C 0.21 0.21 0.21 0.19 -0.03 55 1 174 +1
29APR26 2.40 C 0.00 0.00 0.00 0.15 -0.03 56 0 163 0
29APR26 2.50 C 0.00 0.00 0.00 0.12 -0.03 57 0 127 0
29APR26 2.60 C 0.11 0.11 0.09 0.10 -0.02 60 4 191 +3
29APR26 2.70 C 0.00 0.00 0.00 0.08 -0.01 61 0 55 0
29APR26 2.80 C 0.00 0.00 0.00 0.06 -0.01 60 0 23 0
29APR26 2.90 C 0.06 0.06 0.06 0.04 -0.02 58 1 6 -1
29APR26 3.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 14 0
29APR26 3.10 C 0.00 0.00 0.00 0.02 -0.01 57 0 19 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 -0.01 53 0 12 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAY26 1.65 C 0.00 0.00 0.00 0.67 -0.05 47 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.62 -0.06 43 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.59 -0.04 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.55 -0.04 53 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.47 -0.04 52 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.40 -0.04 52 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.28 -0.04 53 0 2 0
28MAY26 2.30 C 0.25 0.25 0.23 0.23 -0.04 52 7 207 +7
28MAY26 2.40 C 0.00 0.00 0.00 0.20 -0.03 55 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.17 -0.03 57 0 189 0
28MAY26 2.60 C 0.00 0.00 0.00 0.14 -0.03 57 0 13 0
28MAY26 2.70 C 0.00 0.00 0.00 0.11 -0.03 56 0 2 0
28MAY26 2.80 C 0.00 0.00 0.00 0.09 -0.03 56 0 11 0
28MAY26 2.90 C 0.00 0.00 0.00 0.07 -0.02 56 0 13 0
28MAY26 3.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.03 -0.01 57 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.41 -0.04 78 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.36 -0.04 73 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.31 -0.04 67 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.26 -0.04 62 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.10 -0.06 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.05 -0.06 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.00 -0.06 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.77 -0.05 43 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.72 -0.05 39 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.68 -0.06 44 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.64 -0.06 46 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.61 -0.04 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.57 -0.05 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.54 -0.04 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.50 -0.04 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.47 -0.04 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.44 -0.04 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.38 -0.05 53 0 7 0
29JUN26 2.20 C 0.35 0.35 0.35 0.33 -0.04 54 1 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 -0.03 56 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 -0.03 56 0 950 0
29JUN26 2.50 C 0.22 0.22 0.21 0.21 -0.04 55 35 164 +35
29JUN26 2.60 C 0.20 0.20 0.20 0.19 -0.03 58 1 114 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 -0.02 57 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.14 -0.02 58 0 138 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 -0.02 59 0 30 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 -0.02 57 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 -0.01 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 56 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.90 -0.06 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.86 -0.06 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.82 -0.06 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.79 -0.05 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 -0.05 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.72 -0.04 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 -0.04 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.66 -0.04 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 -0.05 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.60 -0.04 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.57 -0.04 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.54 -0.04 55 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 -0.04 56 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.44 -0.04 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.40 -0.03 57 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.36 -0.04 57 0 200 0
29SEP26 2.50 C 0.34 0.34 0.34 0.33 -0.04 58 3 27 0
29SEP26 2.60 C 0.00 0.00 0.00 0.31 -0.03 59 0 68 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.03 59 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 -0.03 59 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 -0.02 60 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 -0.02 60 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.03 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 -0.02 60 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.02 59 0 4 0
29SEP26 3.40 C 0.18 0.18 0.18 0.14 -0.01 60 1 6 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.02 59 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.01 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 60 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.01 60 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.01 59 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 32 0
29SEP26 4.10 C 0.11 0.11 0.11 0.06 -0.01 58 2 149 -2
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 57 0 126 0
30DEC26 1.45 C 0.00 0.00 0.00 0.94 -0.06 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.90 -0.06 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.87 -0.05 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.83 -0.05 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.80 -0.05 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.74 -0.04 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 -0.04 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.68 -0.04 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.65 -0.05 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.63 -0.04 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 -0.04 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 -0.04 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 -0.03 56 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 -0.03 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.03 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 -0.03 58 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 -0.03 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.03 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.03 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.03 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.02 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.02 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.02 57 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.02 57 0 12 0
30MAR27 1.65 C 0.00 0.00 0.00 0.85 -0.05 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.82 -0.05 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.79 -0.05 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.76 -0.05 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.74 -0.04 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.71 -0.04 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.66 -0.04 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.62 -0.04 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 -0.03 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 -0.03 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 -0.04 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 -0.04 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.03 57 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 -0.03 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.04 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.03 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.03 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
TOTAL CALL 157 11,461 +45
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 228 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 215 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 204 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 193 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 145 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 137 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 129 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 114 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 321 0
30MAR26 1.95 P 0.00 0.00 0.00 0.02 +0.01 64 0 19 0
30MAR26 2.00 P 0.02 0.02 0.02 0.03 +0.01 65 1 147 0
30MAR26 2.10 P 0.04 0.04 0.04 0.04 0.00 56 3 339 +3
30MAR26 2.20 P 0.08 0.08 0.08 0.08 +0.01 60 3 219 +3
30MAR26 2.30 P 0.13 0.14 0.13 0.13 +0.02 62 3 456 +1
30MAR26 2.40 P 0.00 0.00 0.00 0.19 +0.03 63 0 253 0
30MAR26 2.50 P 0.00 0.00 0.00 0.26 +0.03 64 0 231 0
30MAR26 2.60 P 0.00 0.00 0.00 0.35 +0.04 71 0 106 0
30MAR26 2.70 P 0.00 0.00 0.00 0.43 +0.04 69 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.53 +0.05 79 0 99 0
30MAR26 2.90 P 0.00 0.00 0.00 0.62 +0.06 79 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.72 +0.05 87 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.82 +0.05 95 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.92 +0.05 103 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.02 +0.05 109 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.12 +0.05 116 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.22 +0.05 122 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.32 +0.05 128 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.42 +0.05 134 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.52 +0.05 140 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.62 +0.05 145 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.72 +0.05 150 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.82 +0.05 155 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.91 +0.05 143 0 15 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29APR26 1.80 P 0.00 0.00 0.00 0.02 +0.01 54 0 4 0
29APR26 1.85 P 0.03 0.03 0.03 0.03 +0.01 55 2 13 +2
29APR26 1.90 P 0.00 0.00 0.00 0.04 +0.01 56 0 10 0
29APR26 1.95 P 0.05 0.05 0.05 0.05 +0.01 56 6 16 +2
29APR26 2.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 243 0
29APR26 2.10 P 0.08 0.08 0.08 0.10 +0.02 57 1 107 0
29APR26 2.20 P 0.00 0.00 0.00 0.14 +0.01 57 0 107 0
29APR26 2.30 P 0.00 0.00 0.00 0.20 +0.03 60 0 310 0
29APR26 2.40 P 0.00 0.00 0.00 0.25 +0.02 58 0 119 0
29APR26 2.50 P 0.00 0.00 0.00 0.32 +0.02 60 0 37 0
29APR26 2.60 P 0.00 0.00 0.00 0.40 +0.03 62 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.48 +0.04 63 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.56 +0.04 63 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.65 +0.04 66 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.74 +0.04 67 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.84 +0.05 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.94 +0.06 77 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.03 +0.04 77 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.13 +0.04 81 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.23 +0.05 85 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.33 +0.05 89 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.42 +0.04 86 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.52 +0.05 90 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.62 +0.05 93 0 0 0
28MAY26 1.65 P 0.02 0.02 0.02 0.01 0.00 46 2 4 +2
28MAY26 1.70 P 0.00 0.00 0.00 0.02 0.00 50 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 0.00 52 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 0.00 53 0 5 0
28MAY26 1.85 P 0.00 0.00 0.00 0.05 0.00 53 0 7 0
28MAY26 1.90 P 0.07 0.07 0.07 0.07 +0.01 56 1 3 +1
28MAY26 1.95 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.09 0.00 53 0 9 0
28MAY26 2.10 P 0.13 0.13 0.13 0.14 +0.02 56 2 7 +2
28MAY26 2.20 P 0.00 0.00 0.00 0.18 +0.01 55 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.24 +0.02 58 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.30 +0.02 58 0 353 0
28MAY26 2.50 P 0.00 0.00 0.00 0.36 +0.02 57 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.43 +0.02 58 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.51 +0.02 59 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.68 +0.03 62 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.76 +0.03 61 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.86 +0.04 66 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.95 +0.04 66 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.05 +0.04 70 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.14 +0.04 70 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.24 +0.04 74 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.34 +0.05 77 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.44 +0.05 80 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
29JUN26 1.60 P 0.03 0.03 0.03 0.03 +0.01 54 1 11 +1
29JUN26 1.65 P 0.00 0.00 0.00 0.04 +0.01 55 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 +0.01 56 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 +0.01 55 0 1 0
29JUN26 1.80 P 0.07 0.07 0.07 0.07 +0.01 55 1 14 -1
29JUN26 1.85 P 0.00 0.00 0.00 0.08 0.00 54 0 3 0
29JUN26 1.90 P 0.00 0.00 0.00 0.10 +0.01 56 0 8 0
29JUN26 1.95 P 0.11 0.11 0.11 0.12 +0.01 56 6 23 -4
29JUN26 2.00 P 0.13 0.13 0.13 0.13 +0.01 54 1 10 +1
29JUN26 2.10 P 0.00 0.00 0.00 0.17 +0.01 54 0 14 0
29JUN26 2.20 P 0.00 0.00 0.00 0.22 +0.01 55 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.28 +0.02 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.34 +0.02 57 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.41 +0.02 59 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.48 +0.02 59 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.55 +0.02 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.63 +0.03 60 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.80 +0.04 62 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.89 +0.04 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.98 +0.04 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.07 +0.04 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.16 +0.04 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.26 +0.04 70 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.36 +0.05 73 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.45 +0.04 73 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.55 +0.05 75 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.65 +0.05 78 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.75 +0.06 80 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.84 +0.05 79 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.94 +0.05 81 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 56 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 57 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 56 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 0.00 56 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 +0.01 58 0 11 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 0.00 57 0 16 0
29SEP26 1.75 P 0.00 0.00 0.00 0.13 +0.01 58 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.15 +0.01 58 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.16 0.00 57 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.18 +0.01 57 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 +0.01 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.22 +0.01 57 0 106 0
29SEP26 2.10 P 0.25 0.25 0.25 0.27 +0.01 57 1 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.33 +0.03 59 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.39 +0.03 60 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.45 +0.02 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.52 +0.03 61 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.59 +0.04 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.65 +0.02 60 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.73 +0.02 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 +0.03 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.89 +0.03 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 +0.03 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.06 +0.03 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 +0.03 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.23 +0.03 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 +0.04 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 +0.04 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.50 +0.04 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 +0.04 69 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.69 +0.04 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.78 +0.04 69 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.87 +0.03 69 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.97 +0.03 71 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 0.00 55 0 65 0
30DEC26 1.50 P 0.08 0.08 0.08 0.09 0.00 55 4 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 +0.01 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.12 0.00 55 0 15 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 +0.01 56 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 0.00 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 0.00 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 +0.01 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 +0.01 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.23 +0.01 55 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.25 +0.01 55 0 1 0
30DEC26 2.00 P 0.26 0.26 0.26 0.28 +0.01 56 1 8 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.33 +0.02 56 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 +0.03 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.02 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 +0.02 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.58 +0.03 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.65 +0.03 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.72 +0.02 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.79 +0.02 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.87 +0.03 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.95 +0.03 60 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.03 +0.03 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 +0.03 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.19 +0.03 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.28 +0.03 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 +0.03 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 +0.03 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 +0.03 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 +0.03 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 +0.03 64 0 1 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 0.00 55 0 3 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 +0.01 55 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 +0.02 56 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 0.00 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 0.00 53 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 +0.02 55 0 2 0
30MAR27 2.30 P 0.47 0.47 0.47 0.47 0.00 53 50 150 +50
30MAR27 2.40 P 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 0.00 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.69 +0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 +0.02 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.84 +0.02 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.91 +0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.99 +0.02 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.07 +0.02 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.15 +0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 +0.02 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 +0.02 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.40 +0.03 60 0 0 0
TOTAL PUT 89 6,501 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 136.90
30MAR26 47.00 C 0.00 0.00 0.00 90.10 -2.69 204 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 88.96 -3.06 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 87.99 -2.65 162 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 86.97 -2.53 133 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 84.69 -2.62 197 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 83.42 -1.08 264 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 79.70 -2.30 180 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.98 -2.52 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 74.71 -2.29 164 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 73.43 -1.07 221 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 69.82 -2.18 158 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 67.79 -1.91 177 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 64.83 -2.18 144 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 62.23 -2.28 129 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 59.73 -2.28 123 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 57.23 -2.62 116 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 54.85 -2.78 118 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 52.36 -2.15 113 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 49.52 -2.49 61 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 47.37 -2.14 101 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 44.52 -2.49 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 42.03 -3.13 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 39.89 -2.12 85 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 37.03 -2.48 0 0 5 0
30MAR26 102.50 C 0.00 0.00 0.00 34.54 -3.12 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 32.44 -2.07 70 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 29.55 -2.46 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 27.50 -2.01 62 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 24.54 -2.47 0 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 22.11 -2.40 35 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 20.26 -2.23 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 17.80 -1.71 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 14.96 -2.05 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 12.90 -1.68 37 0 59 0
30MAR26 127.50 C 11.10 11.10 11.10 10.66 -1.44 35 3 58 +3
30MAR26 130.00 C 9.30 9.30 9.22 8.65 -1.63 34 7 59 +5
30MAR26 132.50 C 7.08 7.08 7.08 7.10 -1.63 36 15 61 -15
30MAR26 135.00 C 0.00 0.00 0.00 5.55 -1.12 35 0 282 0
30MAR26 137.50 C 0.00 0.00 0.00 4.26 -1.04 35 0 99 0
30MAR26 140.00 C 3.85 3.85 3.34 3.20 -0.93 35 23 132 -20
30MAR26 142.50 C 2.55 2.82 2.46 2.35 -0.81 35 37 73 -5
30MAR26 145.00 C 1.83 1.83 1.83 1.71 -0.66 36 1 136 0
30MAR26 147.50 C 0.00 0.00 0.00 1.19 -0.55 36 0 72 0
30MAR26 150.00 C 1.07 1.07 0.98 0.81 -0.49 35 3 146 -1
30MAR26 152.50 C 0.00 0.00 0.00 0.54 -0.40 35 0 185 0
30MAR26 155.00 C 0.00 0.00 0.00 0.35 -0.30 35 0 130 0
30MAR26 157.50 C 0.00 0.00 0.00 0.22 -0.22 35 0 86 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 -0.15 35 0 112 0
30MAR26 162.50 C 0.00 0.00 0.00 0.08 -0.11 35 0 91 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 -0.07 35 0 39 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 16 0
29APR26 72.50 C 0.00 0.00 0.00 64.83 -2.18 82 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.46 -1.05 112 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.73 -2.79 64 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.23 -2.62 60 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 54.85 -2.78 66 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.36 -2.15 62 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.70 -2.51 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.41 -1.27 82 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.06 -0.95 80 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.95 -2.21 65 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.89 -2.12 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.38 -1.13 64 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 35.53 -2.13 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.44 -2.07 38 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.78 -1.23 51 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.29 -1.22 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 25.75 -1.54 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 22.41 -2.11 24 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 20.26 -2.23 29 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.42 -1.14 33 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 15.76 -1.96 28 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 14.27 -1.66 32 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 12.43 -0.98 32 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 10.73 -1.53 32 0 25 0
29APR26 132.50 C 9.80 9.80 9.80 9.24 -0.86 33 10 46 -9
29APR26 135.00 C 0.00 0.00 0.00 7.77 -1.11 32 0 112 0
29APR26 137.50 C 6.17 6.17 6.17 6.60 -0.92 33 5 60 -5
29APR26 140.00 C 5.20 5.20 5.20 5.25 -1.01 32 10 103 +10
29APR26 142.50 C 4.26 4.26 4.26 4.41 -0.74 32 5 15 -4
29APR26 145.00 C 3.88 3.88 3.88 3.61 -0.68 32 1 28 0
29APR26 147.50 C 0.00 0.00 0.00 2.96 -0.59 33 0 43 0
29APR26 150.00 C 2.40 2.40 2.31 2.41 -0.49 33 10 92 +10
29APR26 152.50 C 0.00 0.00 0.00 1.90 -0.47 33 0 36 0
29APR26 155.00 C 1.57 1.96 1.52 1.49 -0.45 33 8 32 +3
29APR26 157.50 C 0.00 0.00 0.00 1.16 -0.37 33 0 44 0
29APR26 160.00 C 1.05 1.05 1.05 0.90 -0.30 33 1 41 +1
29APR26 162.50 C 0.00 0.00 0.00 0.68 -0.26 33 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.52 -0.20 33 0 8 0
29APR26 167.50 C 0.00 0.00 0.00 0.39 -0.15 33 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 39.99 -2.02 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.38 -1.13 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 35.53 -2.13 40 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.49 -1.64 43 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 30.78 -1.23 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.29 -1.31 35 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 25.75 -1.54 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.16 -0.90 37 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.71 -2.89 25 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.71 -1.91 27 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.81 -2.57 28 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 15.95 -1.41 33 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 13.86 -1.75 32 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 12.32 -1.03 32 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 10.76 -1.07 32 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 9.35 -1.08 31 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 8.08 -1.00 31 0 21 0
28MAY26 140.00 C 0.00 0.00 0.00 6.94 -1.06 31 0 82 0
28MAY26 142.50 C 0.00 0.00 0.00 5.96 -0.81 31 0 19 0
28MAY26 145.00 C 5.26 5.26 5.26 5.10 -0.74 31 1 84 0
28MAY26 147.50 C 0.00 0.00 0.00 4.35 -0.66 31 0 17 0
28MAY26 150.00 C 3.66 3.66 3.66 3.68 -0.62 32 1 47 0
28MAY26 152.50 C 0.00 0.00 0.00 3.08 -0.60 31 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 2.56 -0.58 31 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 2.11 -0.54 31 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 1.69 -0.46 31 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 1.38 -0.40 31 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 1.12 -0.35 31 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.91 -0.30 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 78.00 -1.60 85 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.90 -2.19 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.43 -1.16 86 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.09 -1.91 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.79 -1.91 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.01 -2.00 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.00 -0.51 78 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.45 -1.07 74 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.34 -2.51 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.27 -2.36 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.01 -1.96 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.58 -1.63 48 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.41 -1.27 50 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.53 -0.48 54 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.08 -2.08 39 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.51 -0.55 48 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 38.38 -1.13 38 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.58 -1.08 43 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.16 -1.30 40 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.70 -1.22 38 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 29.46 -1.12 37 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 27.22 -1.50 36 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 25.03 -1.06 35 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.93 -0.97 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.92 -1.15 33 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 17.89 -1.49 28 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 17.18 -1.09 32 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 15.46 -0.46 32 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 13.46 -1.30 30 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 12.16 -0.85 31 0 91 0
29JUN26 135.00 C 0.00 0.00 0.00 10.77 -1.05 31 0 81 0
29JUN26 137.50 C 9.84 9.84 9.84 9.49 -0.99 30 45 55 +30
29JUN26 140.00 C 0.00 0.00 0.00 8.34 -1.04 30 0 75 0
29JUN26 142.50 C 7.60 7.60 7.60 7.32 -0.96 30 1 191 0
29JUN26 145.00 C 0.00 0.00 0.00 6.40 -0.76 30 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 5.61 -0.67 31 0 82 0
29JUN26 150.00 C 0.00 0.00 0.00 4.89 -0.77 31 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 4.25 -0.60 31 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 3.68 -0.58 31 0 29 0
29JUN26 157.50 C 0.00 0.00 0.00 3.14 -0.55 31 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 2.61 -0.63 30 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 2.22 -0.60 30 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 1.88 -0.44 30 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.59 -0.41 30 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 70.35 -1.73 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.21 -1.49 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.68 -1.38 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.43 -0.77 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.69 -0.83 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.77 -1.08 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.87 -1.76 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.01 -2.74 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.12 -0.09 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.76 0.00 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.35 -1.12 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.63 -0.62 38 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.33 -1.45 37 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 39.62 -1.01 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 37.02 -1.74 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.11 -2.13 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.52 -1.26 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.39 -1.53 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.33 -1.51 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.33 -1.45 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.41 -0.50 32 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.20 -1.98 27 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.82 -1.10 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 20.14 -0.76 31 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 18.56 -0.22 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.06 -2.14 28 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 15.58 -1.12 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.98 -0.58 29 0 109 0
29SEP26 137.50 C 13.32 13.32 13.32 12.76 -0.92 29 1 104 0
29SEP26 140.00 C 0.00 0.00 0.00 11.62 -0.94 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 10.56 -0.84 29 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 9.63 -0.76 29 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 8.71 -0.74 29 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.90 -0.76 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 7.16 -0.66 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.47 -0.63 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 5.87 -0.49 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.27 -0.53 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 4.72 -0.34 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.10 -0.50 29 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.66 -0.48 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 65.68 -1.41 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.43 -0.77 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.69 -0.87 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.77 -1.08 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.87 -2.45 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.30 -2.45 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.12 -0.68 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.76 -1.39 38 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.78 -1.02 39 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.05 -1.91 35 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.95 -1.80 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.85 -0.42 35 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.18 -1.67 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.04 -1.63 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.52 -1.27 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.25 -1.21 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.67 -1.17 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.33 -1.34 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.53 -1.36 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.73 -0.96 30 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 22.21 -1.86 28 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.21 -2.28 27 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.74 -2.34 27 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.42 -2.24 27 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.11 -2.21 27 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.51 -1.58 29 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 14.31 -1.55 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 13.20 -1.54 29 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 12.16 -1.53 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.20 -1.45 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.32 -1.39 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.50 -1.35 29 0 40 0
30DEC26 152.50 C 0.00 0.00 0.00 8.74 -1.25 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.04 -1.17 29 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 7.12 -1.40 28 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 6.72 -1.11 29 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 5.95 -1.20 28 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.38 -1.24 28 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.93 -1.34 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.67 -1.96 28 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 27.42 -1.55 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.97 -2.41 27 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.63 -2.16 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.58 -1.76 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.64 -2.29 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.46 -2.06 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.17 -2.08 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.04 -1.99 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.89 -1.92 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.82 -1.87 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.82 -1.84 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.88 -1.74 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.01 -1.62 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.19 -1.59 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 10.43 -1.49 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.72 -1.35 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.09 -1.24 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.37 -1.28 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.58 -1.39 28 0 3 0
30MAR27 165.00 C 7.00 7.00 7.00 7.03 -1.51 28 2 2 +2
30MAR27 167.50 C 0.00 0.00 0.00 6.47 -1.51 28 0 0 0
TOTAL CALL 190 10,272 +5
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 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 81 1 67 +1
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 77 2 273 +2
30MAR26 85.00 P 0.01 0.01 0.01 0.01 0.00 72 1 735 +1
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 61 0 745 0
30MAR26 95.00 P 0.03 0.03 0.03 0.01 0.00 57 1 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
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 0.00 42 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.03 0.00 36 0 133 0
30MAR26 115.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 108 0
30MAR26 117.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 129 0
30MAR26 120.00 P 0.47 0.48 0.45 0.22 -0.02 35 23 194 +7
30MAR26 122.50 P 0.65 0.65 0.65 0.41 0.00 35 1 123 0
30MAR26 125.00 P 0.92 0.92 0.79 0.70 +0.02 35 4 138 +2
30MAR26 127.50 P 1.35 1.38 1.13 1.13 +0.05 36 4 217 +3
30MAR26 130.00 P 1.83 1.95 1.69 1.73 +0.11 36 32 244 +10
30MAR26 132.50 P 2.50 2.63 2.50 2.52 +0.20 36 3 289 0
30MAR26 135.00 P 3.69 3.69 3.37 3.45 +0.27 35 6 467 0
30MAR26 137.50 P 4.34 4.34 4.34 4.65 +0.50 35 1 660 0
30MAR26 140.00 P 0.00 0.00 0.00 6.09 +0.37 35 0 392 0
30MAR26 142.50 P 0.00 0.00 0.00 7.76 +0.71 35 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 9.47 +0.46 34 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 11.60 +1.04 35 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 14.15 +1.55 41 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 15.98 +1.25 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 18.31 +0.84 35 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 20.70 +0.86 35 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 23.83 +1.54 53 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 25.61 +0.83 35 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 28.79 +1.62 60 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 31.52 +1.80 67 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 0.00 33 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 0.00 32 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.06 0.00 32 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 200 0
29APR26 112.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 50 0
29APR26 115.00 P 0.00 0.00 0.00 0.48 +0.04 33 0 295 0
29APR26 117.50 P 0.00 0.00 0.00 0.72 +0.07 33 0 40 0
29APR26 120.00 P 0.00 0.00 0.00 1.05 +0.11 33 0 22 0
29APR26 122.50 P 1.65 1.65 1.65 1.47 +0.16 33 15 30 +13
29APR26 125.00 P 0.00 0.00 0.00 2.01 +0.20 33 0 75 0
29APR26 127.50 P 0.00 0.00 0.00 2.67 +0.24 33 0 113 0
29APR26 130.00 P 3.54 3.54 3.54 3.48 +0.30 33 5 112 0
29APR26 132.50 P 0.00 0.00 0.00 4.38 +0.32 33 0 53 0
29APR26 135.00 P 5.30 5.50 5.30 5.39 +0.36 32 3 71 -1
29APR26 137.50 P 0.00 0.00 0.00 6.59 +0.45 32 0 121 0
29APR26 140.00 P 0.00 0.00 0.00 8.11 +0.58 33 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 9.62 +0.70 32 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 11.62 +0.94 34 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 13.09 +0.68 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 15.46 +1.50 35 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 16.54 +1.12 29 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 18.58 +0.09 27 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 20.87 +0.72 27 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.83 +1.54 35 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.93 +1.12 32 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.15 +1.51 43 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.52 +1.80 44 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.05 0.00 31 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
28MAY26 105.00 P 0.61 0.61 0.61 0.21 0.00 31 9 12 +9
28MAY26 107.50 P 0.73 0.73 0.73 0.33 +0.01 31 10 14 +10
28MAY26 110.00 P 0.00 0.00 0.00 0.48 +0.02 31 0 12 0
28MAY26 112.50 P 0.00 0.00 0.00 0.69 +0.04 31 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 0.98 +0.05 31 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 1.35 +0.07 31 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 1.80 +0.11 31 0 17 0
28MAY26 122.50 P 2.67 2.67 2.67 2.34 +0.15 31 15 75 -14
28MAY26 125.00 P 0.00 0.00 0.00 3.00 +0.18 32 0 75 0
28MAY26 127.50 P 3.80 3.80 3.80 3.79 +0.25 32 1 44 -1
28MAY26 130.00 P 0.00 0.00 0.00 4.69 +0.32 32 0 47 0
28MAY26 132.50 P 5.63 5.63 5.63 5.63 +0.29 31 1 61 +1
28MAY26 135.00 P 6.53 6.53 6.53 6.71 +0.38 31 1 49 +1
28MAY26 137.50 P 0.00 0.00 0.00 7.94 +0.48 31 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 9.31 +0.57 31 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 10.77 +0.59 31 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 12.42 +0.61 31 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 14.61 +1.07 33 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 16.48 +0.92 33 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 18.47 +1.92 34 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 20.54 +1.14 34 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.68 +1.87 35 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.91 +1.99 36 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.18 +1.65 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.15 +1.06 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.52 +1.21 36 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 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
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 0.00 30 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 0.00 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 0.00 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 0.00 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.14 0.00 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.21 0.00 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.45 +0.02 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.63 +0.02 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.87 +0.03 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.20 +0.10 31 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.52 +0.02 30 0 32 0
29JUN26 117.50 P 0.00 0.00 0.00 2.04 +0.11 31 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 2.56 +0.13 31 0 44 0
29JUN26 122.50 P 0.00 0.00 0.00 3.22 +0.16 31 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 3.97 +0.24 31 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 4.80 +0.24 31 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 5.71 +0.25 31 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 6.78 +0.35 31 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 7.81 +0.35 30 0 116 0
29JUN26 137.50 P 0.00 0.00 0.00 9.02 +0.39 30 0 25 0
29JUN26 140.00 P 0.00 0.00 0.00 10.37 +0.43 30 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 11.86 +0.55 30 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 13.10 +0.21 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 14.72 +0.14 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 17.46 +1.12 32 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 19.29 +1.29 32 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 20.85 +0.88 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.68 +1.60 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 25.13 +2.14 32 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.18 +0.83 32 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 29.25 +1.16 31 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.15 +1.64 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 0.00 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.32 +0.03 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.60 +0.06 29 0 21 0
29SEP26 100.00 P 1.27 1.33 1.27 0.78 +0.06 29 8 120 +3
29SEP26 102.50 P 0.00 0.00 0.00 1.02 +0.08 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.29 +0.09 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.65 +0.12 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.03 +0.14 29 0 82 0
29SEP26 112.50 P 2.90 2.90 2.90 2.52 +0.18 29 2 17 +2
29SEP26 115.00 P 0.00 0.00 0.00 3.03 +0.11 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.78 +0.25 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 4.45 +0.26 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 5.28 +0.34 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 6.12 +0.34 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.04 +0.36 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 8.01 +0.32 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.05 +0.36 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.21 +0.40 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 11.47 +0.51 29 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 12.84 +0.57 29 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 14.29 +0.61 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 15.83 +0.66 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 17.98 +1.23 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.10 +0.82 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 20.66 +0.24 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 22.59 +1.52 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.48 +0.26 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 27.29 +1.74 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.75 +1.02 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.93 +1.88 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.28 +1.25 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 +0.05 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 +0.09 28 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.64 +0.13 28 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.82 +0.14 28 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 1.06 +0.20 28 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.32 +0.22 28 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.66 +0.30 28 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.02 +0.33 28 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.47 +0.42 28 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.96 +0.48 28 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.52 +0.55 28 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.15 +0.66 28 0 9 0
30DEC26 115.00 P 4.85 4.85 4.85 4.96 +0.71 29 1 9 +1
30DEC26 117.50 P 0.00 0.00 0.00 5.79 +0.87 29 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 6.62 +0.91 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 7.47 +0.92 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.40 +0.97 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.41 +0.95 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.49 +1.00 28 0 36 0
30DEC26 132.50 P 0.00 0.00 0.00 11.67 +1.04 28 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.93 +1.07 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.26 +1.15 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.70 +1.22 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 17.16 +1.23 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.72 +1.33 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.81 +0.84 27 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.43 +0.81 27 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.12 +0.84 27 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 26.36 +2.33 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.18 +2.31 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.75 +2.02 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.40 +0.78 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.70 +2.07 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.53 +0.87 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.15 +0.94 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.98 +1.01 28 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 7.89 +1.08 28 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.89 +1.24 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.90 +1.26 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.92 +1.25 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 12.04 +1.32 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.24 +1.33 28 0 0 0
30MAR27 135.00 P 14.17 14.17 14.17 14.51 +1.36 28 1 1 +1
30MAR27 137.50 P 0.00 0.00 0.00 15.90 +1.50 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.21 +1.44 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.75 +1.53 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 20.30 +1.62 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.93 +1.73 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.44 +1.59 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 24.73 +1.23 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.39 +2.21 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.71 +1.73 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.73 +1.90 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.08 +2.39 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.73 +2.15 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.96 +1.37 27 0 0 0
TOTAL PUT 151 15,590 +51
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$ 3.39
30MAR26 1.70 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.64 +0.11 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.59 +0.11 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.49 +0.12 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.44 +0.11 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.19 +0.12 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.89 +0.11 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.79 +0.11 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.69 +0.11 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.60 +0.10 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.50 +0.10 41 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.41 +0.09 43 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.34 +0.10 50 0 138 0
30MAR26 3.20 C 0.00 0.00 0.00 0.26 +0.08 47 0 117 0
30MAR26 3.30 C 0.20 0.23 0.20 0.20 +0.06 48 15 375 -1
30MAR26 3.40 C 0.15 0.17 0.15 0.15 +0.05 49 54 290 +34
30MAR26 3.50 C 0.13 0.13 0.13 0.11 +0.04 50 1 575 +1
30MAR26 3.60 C 0.10 0.10 0.09 0.07 +0.03 47 18 511 +15
30MAR26 3.70 C 0.06 0.07 0.06 0.06 +0.03 53 255 820 +180
30MAR26 3.80 C 0.03 0.05 0.03 0.04 +0.02 52 49 349 +20
30MAR26 3.90 C 0.00 0.00 0.00 0.03 +0.02 54 0 290 0
30MAR26 4.00 C 0.02 0.02 0.02 0.02 +0.01 54 1 365 -1
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
30MAR26 4.30 C 0.01 0.01 0.01 0.01 0.00 61 1 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.30 +0.11 59 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.20 +0.11 53 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.10 +0.11 47 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.01 +0.12 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.91 +0.11 51 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.81 +0.10 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.72 +0.10 46 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.63 +0.10 45 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.55 +0.10 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.47 +0.09 45 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.40 +0.09 45 0 240 0
29APR26 3.20 C 0.33 0.33 0.33 0.33 +0.07 44 1 387 0
29APR26 3.30 C 0.00 0.00 0.00 0.28 +0.06 46 0 10 0
29APR26 3.40 C 0.00 0.00 0.00 0.23 +0.05 46 0 60 0
29APR26 3.50 C 0.21 0.22 0.21 0.19 +0.04 46 100 241 -16
29APR26 3.60 C 0.15 0.17 0.15 0.15 +0.04 46 76 109 -35
29APR26 3.70 C 0.00 0.00 0.00 0.12 +0.03 46 0 10 0
29APR26 3.80 C 0.10 0.11 0.10 0.10 +0.03 47 82 74 +15
29APR26 3.90 C 0.10 0.10 0.08 0.08 +0.02 48 122 77 -85
29APR26 4.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 148 0
29APR26 4.10 C 0.00 0.00 0.00 0.05 +0.01 48 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR26 4.60 C 0.02 0.02 0.02 0.01 0.00 46 1 14 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.11 +0.10 45 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.02 +0.11 49 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.92 +0.09 43 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.83 +0.10 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.75 +0.09 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.67 +0.09 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 +0.09 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.52 +0.08 45 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.45 +0.07 45 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.40 +0.07 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.34 +0.06 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.29 +0.05 45 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.26 +0.06 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.22 +0.05 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.19 +0.05 48 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.16 +0.04 48 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.13 +0.03 47 0 2 0
28MAY26 4.00 C 0.13 0.13 0.13 0.11 +0.03 47 30 60 +30
28MAY26 4.10 C 0.00 0.00 0.00 0.09 +0.02 47 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.08 +0.02 48 0 4 0
28MAY26 4.30 C 0.07 0.07 0.07 0.07 +0.02 49 10 10 +10
28MAY26 4.40 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.69 +0.09 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.64 +0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.54 +0.10 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.40 +0.09 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.31 +0.10 48 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.21 +0.09 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.11 +0.09 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.02 +0.08 41 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.94 +0.08 45 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.85 +0.09 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 +0.08 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 +0.09 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 +0.08 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 +0.07 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.50 +0.07 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 +0.06 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.40 +0.07 47 0 53 0
29JUN26 3.40 C 0.36 0.37 0.35 0.34 +0.05 45 42 558 +22
29JUN26 3.50 C 0.00 0.00 0.00 0.30 +0.05 45 0 845 0
29JUN26 3.60 C 0.26 0.30 0.26 0.26 +0.04 45 3 68 0
29JUN26 3.70 C 0.00 0.00 0.00 0.23 +0.04 46 0 25 0
29JUN26 3.80 C 0.21 0.21 0.21 0.20 +0.04 46 25 98 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 +0.04 47 0 60 0
29JUN26 4.00 C 0.18 0.18 0.18 0.16 +0.04 48 50 100 -50
29JUN26 4.10 C 0.00 0.00 0.00 0.14 +0.03 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.03 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.02 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.02 48 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 44 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.43 +0.10 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.34 +0.10 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.25 +0.09 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 +0.08 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.08 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 +0.07 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 +0.07 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 +0.07 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 +0.07 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 +0.07 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 +0.06 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 +0.07 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 +0.07 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 +0.07 45 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.46 +0.06 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.42 +0.05 44 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.39 +0.05 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.35 +0.04 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 +0.03 45 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
29SEP26 4.00 C 0.30 0.30 0.30 0.27 +0.04 46 5 10 +5
29SEP26 4.10 C 0.00 0.00 0.00 0.25 +0.04 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.04 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.04 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.03 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.03 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.03 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.02 46 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.45 +0.09 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.36 +0.08 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 +0.08 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 +0.07 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 +0.08 42 0 0 0
30DEC26 2.50 C 1.12 1.12 1.12 1.06 +0.08 43 30 30 +1
30DEC26 2.60 C 0.00 0.00 0.00 0.99 +0.08 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 +0.06 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 +0.07 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 +0.07 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 +0.08 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 +0.05 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 +0.05 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 +0.07 45 0 75 0
30DEC26 3.40 C 0.58 0.58 0.58 0.56 +0.05 44 10 34 +9
30DEC26 3.50 C 0.54 0.54 0.54 0.53 +0.06 45 11 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 +0.06 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.05 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.42 +0.04 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.04 46 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.03 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 +0.05 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 +0.09 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.26 +0.08 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.19 +0.08 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 +0.07 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 +0.08 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.00 +0.08 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 +0.07 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.84 +0.07 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 +0.06 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.75 +0.07 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.67 +0.06 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 +0.05 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 +0.05 46 0 0 0
30MAR27 3.70 C 0.59 0.59 0.59 0.55 +0.04 46 15 15 +15
30MAR27 3.80 C 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 +0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
TOTAL CALL 1,007 12,944 +170
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 154 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 143 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 138 0 150 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 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 117 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 54 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 55 0 640 0
30MAR26 3.00 P 0.02 0.02 0.02 0.03 -0.02 52 269 480 -257
30MAR26 3.10 P 0.04 0.04 0.04 0.05 -0.02 52 10 281 -10
30MAR26 3.20 P 0.06 0.06 0.06 0.07 -0.04 49 25 876 0
30MAR26 3.30 P 0.09 0.10 0.09 0.11 -0.05 50 69 239 +7
30MAR26 3.40 P 0.12 0.13 0.12 0.16 -0.07 50 40 1,690 +30
30MAR26 3.50 P 0.00 0.00 0.00 0.22 -0.08 51 0 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 -0.10 48 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.37 -0.10 54 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.45 -0.11 54 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.54 -0.11 56 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.64 -0.10 63 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.73 -0.10 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.82 -0.11 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.93 -0.10 74 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.02 -0.11 70 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.12 -0.11 74 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.32 -0.11 83 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.42 -0.11 87 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.52 -0.11 92 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 52 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 51 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 -0.02 49 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 49 0 65 0
29APR26 3.00 P 0.06 0.06 0.06 0.08 -0.02 48 35 300 0
29APR26 3.10 P 0.09 0.09 0.09 0.10 -0.04 46 5 814 +5
29APR26 3.20 P 0.12 0.12 0.12 0.14 -0.04 46 153 321 -102
29APR26 3.30 P 0.16 0.16 0.16 0.19 -0.05 48 1 50 -1
29APR26 3.40 P 0.00 0.00 0.00 0.24 -0.06 48 0 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.29 -0.07 47 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 -0.08 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 -0.08 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.59 -0.09 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 -0.09 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 -0.09 54 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.86 -0.10 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.95 -0.10 56 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.05 -0.09 60 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.14 -0.09 59 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.23 -0.10 58 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.03 46 0 41 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 19 0
28MAY26 3.10 P 0.00 0.00 0.00 0.15 -0.04 46 0 20 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 -0.05 46 0 18 0
28MAY26 3.30 P 0.20 0.20 0.20 0.24 -0.05 47 5 416 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.05 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.35 -0.06 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.41 -0.08 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 -0.07 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.64 -0.08 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 -0.09 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 -0.09 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 -0.10 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.97 -0.10 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.07 -0.09 54 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.16 -0.09 54 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.25 -0.09 54 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.02 44 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 -0.02 45 0 136 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.02 46 0 69 0
29JUN26 2.90 P 0.11 0.11 0.11 0.12 -0.03 45 26 73 -26
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 -0.03 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.04 46 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 -0.05 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.35 -0.04 47 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 -0.06 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.47 -0.06 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.53 -0.07 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.61 -0.07 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.68 -0.08 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.76 -0.06 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.84 -0.09 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 -0.09 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.01 -0.09 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.10 -0.09 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.20 -0.08 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 -0.10 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.37 -0.09 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 -0.09 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 -0.08 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 -0.02 46 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 -0.02 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 -0.02 47 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 -0.02 47 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.03 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 -0.03 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 144 0
29SEP26 3.10 P 0.31 0.31 0.31 0.31 -0.04 47 50 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.04 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.05 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.05 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 -0.05 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 -0.06 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.07 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.79 -0.08 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.08 49 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.07 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 -0.08 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.08 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 -0.09 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.09 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 -0.09 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.45 -0.08 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 -0.08 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.63 -0.08 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.01 48 0 4 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 -0.02 46 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 -0.02 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 -0.02 47 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 -0.03 46 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 -0.03 46 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 -0.03 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 -0.03 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 -0.03 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.34 -0.03 47 0 285 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 -0.03 47 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 -0.04 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.05 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 -0.05 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 -0.05 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 -0.06 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 -0.06 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 -0.07 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.07 49 0 5 0
30DEC26 4.20 P 1.08 1.08 1.08 1.10 -0.08 49 1 98 -1
30DEC26 4.30 P 0.00 0.00 0.00 1.18 -0.07 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.07 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 -0.08 49 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.07 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.17 -0.02 46 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 8 0
30MAR27 2.60 P 0.22 0.22 0.22 0.24 -0.02 47 20 25 +20
30MAR27 2.70 P 0.00 0.00 0.00 0.28 -0.02 47 0 15 0
30MAR27 2.80 P 0.00 0.00 0.00 0.32 -0.02 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.36 -0.04 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 -0.04 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 -0.04 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 -0.05 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 -0.05 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 -0.05 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 -0.06 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 -0.06 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 -0.07 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 -0.07 49 0 5 0
TOTAL PUT 709 25,341 -330
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$ 55.65
30MAR26 37.00 C 0.00 0.00 0.00 18.79 -2.01 91 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.04 -1.76 111 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.14 -1.67 112 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.67 -2.14 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.71 -2.10 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.12 -1.69 91 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.74 -2.07 52 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 11.71 -2.47 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.04 -1.78 69 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 9.73 -2.09 37 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 8.73 -2.08 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.79 -2.06 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.05 -1.83 47 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 5.94 -1.83 37 0 8 0
30MAR26 52.50 C 4.20 4.20 4.20 3.89 -1.79 37 11 13 +11
30MAR26 55.00 C 2.19 2.38 2.17 2.23 -1.50 36 18 20 +18
30MAR26 57.50 C 1.30 1.30 1.05 1.14 -1.07 36 47 126 +32
30MAR26 60.00 C 0.45 0.47 0.45 0.52 -0.65 37 42 268 +20
30MAR26 62.50 C 0.27 0.27 0.18 0.20 -0.37 37 57 298 -4
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.17 38 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.07 38 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 266 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.00 -2.24 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.04 -1.88 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.91 -2.15 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.16 -1.88 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.15 -1.99 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.47 -1.87 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.62 -1.85 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.89 -1.82 37 0 0 0
29APR26 55.00 C 3.37 3.52 3.37 3.41 -1.43 36 38 38 +38
29APR26 57.50 C 2.33 2.35 2.33 2.27 -1.14 36 60 75 +60
29APR26 60.00 C 1.53 1.53 1.44 1.47 -0.83 36 87 200 +85
29APR26 62.50 C 1.00 1.00 0.84 0.91 -0.60 37 96 438 +17
29APR26 65.00 C 0.57 0.57 0.52 0.54 -0.42 37 39 403 +30
29APR26 67.50 C 0.35 0.35 0.32 0.31 -0.28 37 30 136 +30
29APR26 70.00 C 0.00 0.00 0.00 0.18 -0.17 37 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 -0.11 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 196 0
29APR26 77.50 C 0.07 0.07 0.07 0.03 -0.04 38 40 55 -9
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.27 -1.97 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.43 -2.20 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.52 -1.67 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.83 -1.41 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.00 -1.52 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.96 -1.86 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.15 -1.52 35 0 0 0
28MAY26 52.50 C 5.77 5.77 5.77 5.56 -1.31 36 15 15 +15
28MAY26 55.00 C 4.28 4.28 4.28 4.10 -1.37 35 1 17 +1
28MAY26 57.50 C 0.00 0.00 0.00 2.96 -1.14 35 0 7 0
28MAY26 60.00 C 0.00 0.00 0.00 2.10 -0.89 35 0 145 0
28MAY26 62.50 C 0.00 0.00 0.00 1.44 -0.69 35 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 0.97 -0.51 35 0 168 0
28MAY26 67.50 C 0.00 0.00 0.00 0.65 -0.38 35 0 47 0
28MAY26 70.00 C 0.00 0.00 0.00 0.43 -0.27 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.28 -0.20 36 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.17 -0.14 36 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.11 -0.09 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.13 -1.94 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.54 -1.53 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.62 -1.62 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.71 -1.92 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 10.66 -1.63 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.99 -1.25 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.17 -1.35 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.40 -1.42 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.39 -1.51 35 0 1 0
29JUN26 52.50 C 6.22 6.22 6.22 5.86 -1.53 36 6 6 +6
29JUN26 55.00 C 0.00 0.00 0.00 4.46 -1.34 35 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 3.34 -1.13 35 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 2.48 -0.91 35 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.82 -0.72 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 1.32 -0.55 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.93 -0.43 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.64 -0.33 36 0 22 0
29JUN26 72.50 C 0.50 0.50 0.50 0.44 -0.24 36 15 54 +15
29JUN26 75.00 C 0.00 0.00 0.00 0.30 -0.17 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 -0.12 36 0 0 0
29JUN26 80.00 C 0.24 0.24 0.24 0.13 -0.09 35 30 125 +30
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.06 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.62 -1.70 34 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 12.03 -1.78 37 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 11.17 -1.89 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.36 -1.63 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.87 -1.83 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.07 -1.54 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.49 -1.47 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.14 -1.59 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.96 -1.21 36 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 4.94 -1.09 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 4.10 -0.93 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 3.38 -0.81 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.76 -0.72 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.25 -0.61 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.84 -0.51 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.47 -0.46 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.19 -0.37 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.99 -0.29 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 -0.27 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.64 -0.22 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 -0.20 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.16 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.14 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.11 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.10 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.23 -1.84 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.51 -2.05 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.77 -1.63 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.26 -1.49 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.54 -1.57 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.98 -1.50 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.42 -1.48 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.17 -1.40 35 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 7.04 -1.27 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.04 -1.17 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 5.20 -1.01 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.42 -0.96 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.77 -0.84 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 3.20 -0.76 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.70 -0.69 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.30 -0.59 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.92 -0.55 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.68 -0.41 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.40 -0.44 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.19 -0.37 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.99 -0.32 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 -0.29 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.70 -0.23 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.60 -0.20 37 0 1,000 0
30MAR27 44.00 C 14.30 14.30 14.30 13.99 -1.73 34 10 10 +10
30MAR27 45.00 C 0.00 0.00 0.00 13.40 -1.56 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.84 -1.53 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.15 -1.62 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.54 -1.61 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.00 -1.51 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.54 -1.42 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.27 -1.37 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.17 -1.30 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 7.19 -1.21 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.32 -1.10 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.52 -1.05 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.85 -0.92 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.22 -0.88 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.70 -0.77 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.21 -0.73 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.83 -0.62 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.51 -0.51 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.18 -0.56 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.90 -0.47 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.63 -0.47 36 0 0 0
TOTAL CALL 642 10,016 +405
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 46.00 P 0.08 0.09 0.08 0.02 +0.01 38 56 91 +56
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 137 0
30MAR26 49.00 P 0.20 0.20 0.20 0.14 +0.07 38 1 290 +1
30MAR26 50.00 P 0.30 0.32 0.29 0.23 +0.12 37 14 253 +14
30MAR26 52.50 P 0.68 0.73 0.68 0.69 +0.32 38 19 352 +5
30MAR26 55.00 P 1.63 1.67 1.38 1.60 +0.65 38 278 232 -59
30MAR26 57.50 P 2.70 3.05 2.70 3.02 +1.07 38 745 917 +688
30MAR26 60.00 P 4.63 4.93 4.56 4.79 +1.36 36 49 477 +15
30MAR26 62.50 P 6.86 6.86 6.86 6.98 +1.66 36 2 565 -2
30MAR26 65.00 P 0.00 0.00 0.00 9.38 +1.88 37 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 11.93 +1.84 49 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 14.46 +2.03 59 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.19 +2.44 81 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.61 +1.90 84 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.30 +2.14 101 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.35 +1.85 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.85 +1.60 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.35 +1.91 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 32.10 +2.10 115 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.67 +2.17 125 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.97 +1.97 114 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.35 +1.85 0 0 0 0
29APR26 44.00 P 0.22 0.24 0.22 0.12 +0.05 37 22 32 +22
29APR26 45.00 P 0.26 0.27 0.26 0.18 +0.08 37 4 19 +4
29APR26 46.00 P 0.39 0.39 0.39 0.25 +0.10 37 2 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.36 +0.14 37 0 17 0
29APR26 48.00 P 0.00 0.00 0.00 0.50 +0.19 37 0 15 0
29APR26 49.00 P 0.75 0.75 0.75 0.68 +0.25 37 10 12 +10
29APR26 50.00 P 0.80 0.98 0.80 0.89 +0.31 37 33 270 +31
29APR26 52.50 P 1.55 1.66 1.51 1.64 +0.52 38 31 70 +20
29APR26 55.00 P 2.69 2.69 2.69 2.70 +0.76 38 15 328 +15
29APR26 57.50 P 3.80 3.80 3.80 4.03 +1.01 37 4 53 +4
29APR26 60.00 P 5.70 5.70 5.45 5.71 +1.29 37 34 215 +4
29APR26 62.50 P 0.00 0.00 0.00 7.67 +1.56 38 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 9.96 +1.89 41 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 12.21 +2.01 42 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 14.46 +1.85 39 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.19 +1.92 52 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.61 +1.90 55 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.30 +2.14 65 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.49 +1.99 58 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.04 +1.79 65 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.54 +1.99 68 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 32.10 +2.06 75 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.28 +0.11 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.38 +0.14 36 0 0 0
28MAY26 46.00 P 0.62 0.62 0.62 0.51 +0.18 36 15 16 +15
28MAY26 47.00 P 0.76 0.76 0.76 0.66 +0.22 36 15 15 +15
28MAY26 48.00 P 0.93 0.93 0.93 0.85 +0.27 36 15 15 +15
28MAY26 49.00 P 1.07 1.15 1.03 1.08 +0.34 36 44 42 +42
28MAY26 50.00 P 1.39 1.40 1.39 1.34 +0.40 36 30 50 +30
28MAY26 52.50 P 0.00 0.00 0.00 2.19 +0.60 36 0 29 0
28MAY26 55.00 P 3.30 3.30 3.30 3.27 +0.79 36 1 333 +1
28MAY26 57.50 P 0.00 0.00 0.00 4.62 +1.03 36 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 6.24 +1.26 36 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 8.29 +1.66 38 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 10.17 +1.43 37 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 12.21 +1.67 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 14.46 +1.39 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.40 +2.13 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.61 +1.90 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.30 +2.14 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.49 +1.86 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.04 +1.79 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.91 +2.36 66 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.10 +1.76 62 0 0 0
29JUN26 42.00 P 0.37 0.52 0.37 0.40 +0.14 35 15 48 +15
29JUN26 43.00 P 0.00 0.00 0.00 0.52 +0.17 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.65 +0.19 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 +0.26 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 +0.32 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.30 +0.37 36 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.57 +0.44 36 1 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 +0.51 36 0 13 0
29JUN26 50.00 P 2.16 2.16 2.16 2.24 +0.58 36 5 29 +5
29JUN26 52.50 P 3.18 3.18 3.18 3.22 +0.72 35 15 32 +15
29JUN26 55.00 P 0.00 0.00 0.00 4.47 +0.96 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 5.91 +1.13 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 7.54 +1.27 34 0 642 0
29JUN26 62.50 P 0.00 0.00 0.00 9.24 +1.26 33 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 11.19 +1.00 31 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 13.66 +1.55 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 15.44 +1.17 24 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 18.17 +1.75 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.53 +1.78 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.35 +0.94 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.89 +1.28 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.34 +1.16 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.91 +1.67 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.84 +2.16 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.74 +2.07 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.17 +1.91 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 39.66 +1.45 0 0 0 0
29SEP26 44.00 P 1.95 1.95 1.95 1.74 +0.40 38 1 33 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.02 +0.42 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.31 +0.43 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.66 +0.50 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 3.01 +0.54 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.41 +0.59 38 0 0 0
29SEP26 50.00 P 4.00 4.00 4.00 3.84 +0.67 38 1 13 0
29SEP26 52.50 P 5.10 5.10 5.10 5.01 +0.79 38 1 17 +1
29SEP26 55.00 P 6.50 6.50 6.50 6.36 +0.93 39 13 426 +13
29SEP26 57.50 P 0.00 0.00 0.00 7.85 +1.04 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 9.53 +1.20 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 11.34 +1.34 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 13.26 +1.50 40 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 15.29 +1.54 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.40 +1.66 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.63 +1.72 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.91 +1.80 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.10 +1.88 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.39 +1.82 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.82 +1.87 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.22 +1.88 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.54 +1.88 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.98 +1.95 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.33 +1.80 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.54 +1.63 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.36 +0.36 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 +0.40 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.03 +0.46 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.39 +0.48 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.78 +0.52 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.21 +0.59 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 4.64 +0.62 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.86 +0.75 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 7.22 +0.85 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 8.71 +0.95 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 10.37 +1.11 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.12 +1.19 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 13.99 +1.31 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 15.97 +1.41 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.96 +1.43 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 20.17 +1.59 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.37 +1.72 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.58 +1.67 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.97 +1.80 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.04 +1.57 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.34 +1.59 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.71 +1.78 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.37 +2.11 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.64 +1.99 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.96 +0.38 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.40 +0.44 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.76 +0.44 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.15 +0.47 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.59 +0.55 37 0 20 0
30MAR27 49.00 P 0.00 0.00 0.00 5.02 +0.58 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.46 +0.58 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.74 +0.74 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.10 +0.80 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.61 +0.91 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.24 +1.03 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.95 +1.09 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 14.69 +1.12 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.48 +1.16 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.55 +1.34 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.73 +1.40 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.75 +1.36 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.90 +1.54 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.09 +1.62 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.31 +1.59 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.61 +1.50 40 0 0 0
TOTAL PUT 1,491 10,799 +996
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$ 63.75
13MAR26 45.00 C 0.00 0.00 0.00 18.76 -0.45 162 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 17.76 -0.45 152 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 16.76 -0.45 143 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 15.76 -0.45 133 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 14.76 -0.45 123 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 13.76 -0.45 114 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 11.26 -0.45 92 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 8.76 -0.45 70 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 6.32 -0.41 80 0 2 0
13MAR26 60.00 C 4.50 5.00 3.50 3.85 -0.39 57 3 36 -2
13MAR26 62.50 C 3.20 3.20 1.69 1.76 -0.48 54 12 88 0
13MAR26 65.00 C 1.01 1.34 0.50 0.57 -0.34 56 380 274 +56
13MAR26 67.50 C 0.39 0.43 0.15 0.12 -0.17 57 44 150 +8
13MAR26 70.00 C 0.04 0.04 0.03 0.02 -0.04 60 13 63 +8
13MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 18.78 -0.45 70 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 17.76 -0.47 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 16.78 -0.45 52 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 15.78 -0.45 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 14.78 -0.46 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 13.78 -0.46 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 11.28 -0.47 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 8.94 -0.36 61 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 6.44 -0.31 46 0 0 0
20MAR26 60.00 C 4.40 4.40 4.40 4.28 -0.42 45 1 46 0
20MAR26 62.50 C 0.00 0.00 0.00 2.67 -0.34 49 0 45 0
20MAR26 65.00 C 2.08 2.13 1.56 1.43 -0.32 49 16 59 -5
20MAR26 67.50 C 1.17 1.19 0.70 0.74 -0.20 50 24 30 +10
20MAR26 70.00 C 0.56 0.56 0.56 0.32 -0.14 50 1 22 0
20MAR26 72.50 C 0.00 0.00 0.00 0.12 -0.08 50 0 12 0
20MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 1 0
20MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 43.78 -0.45 162 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 42.78 -0.45 149 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.78 -0.45 130 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 40.78 -0.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.78 -0.45 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.78 -0.46 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.78 -0.46 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.79 -0.45 123 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 35.79 -0.45 114 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 34.79 -0.45 103 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.79 -0.45 0 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 32.76 -0.48 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.79 -0.46 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.79 -0.46 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.80 -0.45 93 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 28.85 -0.40 117 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 27.80 -0.45 78 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.80 -0.45 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.80 -0.45 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 24.80 -0.46 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 23.80 -0.46 0 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 22.76 -0.50 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 21.75 -0.51 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 20.81 -0.45 57 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 19.81 -0.45 50 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 18.81 -0.45 0 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 17.81 -0.46 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 16.84 -0.43 58 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 15.83 -0.44 51 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 14.78 -0.50 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 13.86 -0.43 51 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 11.37 -0.48 43 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 8.95 -0.40 40 0 637 0
30MAR26 57.50 C 0.00 0.00 0.00 6.75 -0.38 42 0 126 0
30MAR26 60.00 C 5.21 5.21 5.21 4.97 -0.24 46 1 303 -1
30MAR26 62.50 C 4.14 4.14 4.14 3.31 -0.33 45 20 238 +20
30MAR26 65.00 C 2.80 3.00 2.13 2.15 -0.26 45 38 311 -7
30MAR26 67.50 C 1.99 1.99 1.28 1.37 -0.15 47 24 898 +4
30MAR26 70.00 C 1.18 1.31 0.80 0.79 -0.16 47 89 1,886 -33
30MAR26 72.50 C 0.75 0.75 0.56 0.43 -0.10 47 4 423 +2
30MAR26 75.00 C 0.48 0.49 0.32 0.22 -0.06 47 21 1,112 +12
30MAR26 77.50 C 0.28 0.28 0.25 0.11 -0.03 47 9 300 +7
30MAR26 80.00 C 0.22 0.22 0.16 0.05 -0.02 47 8 1,003 +1
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 192 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 834 0
30MAR26 87.50 C 0.05 0.05 0.05 0.01 0.00 51 4 360 +4
30MAR26 90.00 C 0.04 0.04 0.04 0.01 0.00 55 1 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 110 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 18.96 -0.34 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.90 -0.42 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.98 -0.37 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.10 -0.28 46 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 15.07 -0.37 42 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 14.14 -0.35 42 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 11.93 -0.30 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.82 -0.23 43 0 10 0
29APR26 57.50 C 0.00 0.00 0.00 7.81 -0.37 42 0 0 0
29APR26 60.00 C 6.85 6.85 6.85 6.28 -0.26 44 1 137 +1
29APR26 62.50 C 0.00 0.00 0.00 4.89 -0.24 44 0 126 0
29APR26 65.00 C 4.40 4.50 3.75 3.75 -0.23 45 59 316 +7
29APR26 67.50 C 3.40 3.40 2.80 2.88 -0.24 46 12 575 +7
29APR26 70.00 C 2.70 2.70 2.18 2.14 -0.19 46 36 281 0
29APR26 72.50 C 2.05 2.05 1.69 1.54 -0.15 46 6 176 +1
29APR26 75.00 C 1.61 1.61 1.31 1.09 -0.12 46 69 909 -53
29APR26 77.50 C 1.25 1.25 1.07 0.76 -0.09 46 27 240 +16
29APR26 80.00 C 1.05 1.05 0.78 0.52 -0.07 46 18 266 +2
29APR26 82.50 C 0.76 0.76 0.76 0.35 -0.05 46 1 152 +1
29APR26 85.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 682 0
29APR26 87.50 C 0.00 0.00 0.00 0.15 -0.03 45 0 165 0
29APR26 90.00 C 0.38 0.38 0.38 0.10 -0.02 45 1 175 +1
29APR26 92.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 330 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 111 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 46 0 593 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29APR26 110.00 C 0.11 0.11 0.11 0.01 0.00 51 1 30 +1
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
28MAY26 45.00 C 0.00 0.00 0.00 19.29 -0.24 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.30 -0.24 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.41 -0.25 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.45 -0.29 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.56 -0.23 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.67 -0.25 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.60 -0.20 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.63 -0.19 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.81 -0.28 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.36 -0.21 44 0 159 0
28MAY26 62.50 C 0.00 0.00 0.00 6.10 -0.21 45 0 339 0
28MAY26 65.00 C 0.00 0.00 0.00 5.03 -0.12 46 0 22 0
28MAY26 67.50 C 4.80 4.80 4.05 4.05 -0.20 46 3 25 +1
28MAY26 70.00 C 3.68 3.68 3.68 3.32 -0.11 47 2 68 -2
28MAY26 72.50 C 3.24 3.24 3.12 2.61 -0.09 46 19 180 +15
28MAY26 75.00 C 2.35 2.35 2.35 2.04 -0.07 46 2 167 +2
28MAY26 77.50 C 2.24 2.24 2.24 1.58 -0.05 46 3 56 +3
28MAY26 80.00 C 1.62 1.62 1.62 1.22 -0.03 46 15 1,543 0
28MAY26 82.50 C 0.00 0.00 0.00 0.93 -0.03 46 0 36 0
28MAY26 85.00 C 0.00 0.00 0.00 0.70 -0.02 46 0 55 0
28MAY26 87.50 C 1.12 1.12 1.12 0.53 -0.01 46 2 66 0
28MAY26 90.00 C 0.84 0.84 0.84 0.40 -0.01 46 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.30 0.00 46 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 0.00 46 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 0.00 46 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 0.00 46 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 0.00 46 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 0.00 46 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 0.00 47 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 0.00 47 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 0.00 46 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 34.10 -0.26 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.12 -0.20 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.05 -0.31 55 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 31.15 -0.21 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.14 -0.25 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.17 -0.26 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.09 -0.36 47 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 27.15 -0.41 50 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 26.27 -0.23 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.31 -0.32 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.35 -0.22 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.40 -0.21 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.41 -0.22 48 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 21.54 -0.19 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.56 -0.21 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 19.67 -0.16 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 18.66 -0.29 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.76 -0.26 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.88 -0.26 44 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 15.98 -0.30 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.17 -0.29 43 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 13.18 -0.27 43 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 11.34 -0.27 43 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 9.83 -0.14 44 0 55 0
29JUN26 60.00 C 0.00 0.00 0.00 8.33 -0.20 44 0 43 0
29JUN26 62.50 C 7.13 7.13 7.10 7.11 -0.21 45 30 319 +15
29JUN26 65.00 C 0.00 0.00 0.00 6.10 -0.14 46 0 123 0
29JUN26 67.50 C 5.20 5.20 5.11 5.11 -0.21 46 3 219 -1
29JUN26 70.00 C 0.00 0.00 0.00 4.34 -0.13 46 0 586 0
29JUN26 72.50 C 3.92 3.92 3.88 3.58 -0.11 46 30 401 +6
29JUN26 75.00 C 3.55 3.55 3.55 2.94 -0.09 46 1 194 +1
29JUN26 77.50 C 3.18 3.18 3.18 2.40 -0.08 46 3 865 0
29JUN26 80.00 C 2.73 2.73 2.49 1.95 -0.07 46 2 541 -2
29JUN26 82.50 C 0.00 0.00 0.00 1.58 -0.05 46 0 91 0
29JUN26 85.00 C 0.00 0.00 0.00 1.28 -0.03 46 0 230 0
29JUN26 87.50 C 1.56 1.56 1.56 1.02 -0.04 46 2 232 0
29JUN26 90.00 C 1.58 1.58 1.40 0.82 -0.03 46 4 1,425 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.66 -0.01 46 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.52 -0.02 46 0 199 0
29JUN26 97.50 C 1.10 1.11 1.10 0.41 -0.02 46 3 48 0
29JUN26 100.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 318 0
29JUN26 102.50 C 0.00 0.00 0.00 0.26 -0.01 46 0 599 0
29JUN26 105.00 C 0.72 0.72 0.72 0.21 0.00 46 8 50 +3
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 22 0
29JUN26 110.00 C 0.56 0.56 0.56 0.13 0.00 46 3 52 +3
29JUN26 112.50 C 0.00 0.00 0.00 0.10 0.00 46 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 0.00 46 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 0.00 46 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 0.00 45 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 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 47 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 24.96 -0.31 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.05 -0.31 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.19 -0.27 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.32 -0.26 45 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 21.45 -0.27 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.60 -0.30 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 19.73 -0.28 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.97 -0.25 44 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 18.08 -0.31 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.31 -0.33 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.69 -0.22 43 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 14.92 -0.16 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 13.40 -0.09 44 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 11.94 -0.10 44 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 10.66 -0.11 44 0 111 0
29SEP26 62.50 C 0.00 0.00 0.00 9.53 -0.21 45 0 20 0
29SEP26 65.00 C 0.00 0.00 0.00 8.54 -0.16 46 0 563 0
29SEP26 67.50 C 0.00 0.00 0.00 7.68 -0.13 46 0 297 0
29SEP26 70.00 C 0.00 0.00 0.00 6.77 -0.18 46 0 603 0
29SEP26 72.50 C 6.34 6.34 6.30 5.95 -0.15 46 45 208 0
29SEP26 75.00 C 0.00 0.00 0.00 5.21 -0.14 46 0 131 0
29SEP26 77.50 C 0.00 0.00 0.00 4.56 -0.13 46 0 88 0
29SEP26 80.00 C 5.12 5.23 5.08 3.98 -0.11 46 9 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 3.48 -0.09 46 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 3.03 -0.08 46 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.64 -0.07 46 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 2.29 -0.07 46 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.99 -0.06 46 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.73 -0.05 46 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.50 -0.04 46 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.30 -0.04 46 0 71 0
29SEP26 102.50 C 0.00 0.00 0.00 1.13 -0.03 46 0 19 0
29SEP26 105.00 C 0.00 0.00 0.00 0.98 -0.02 46 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.85 -0.02 46 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.73 -0.02 45 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.63 -0.02 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.55 -0.01 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.47 -0.02 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 -0.01 45 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 25.69 -0.29 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 24.84 -0.29 44 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 24.04 -0.24 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.21 -0.24 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.42 -0.22 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.64 -0.24 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 20.88 -0.22 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.14 -0.21 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.47 -0.15 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 18.71 -0.20 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.06 -0.17 43 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 16.48 -0.15 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.05 -0.10 44 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 13.64 -0.18 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.52 -0.08 45 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 11.45 -0.04 45 0 42 0
30DEC26 65.00 C 11.06 11.06 11.06 10.45 -0.14 45 15 67 +15
30DEC26 67.50 C 0.00 0.00 0.00 9.59 -0.12 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 8.69 -0.17 46 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 7.85 -0.15 46 0 607 0
30DEC26 75.00 C 0.00 0.00 0.00 7.08 -0.13 46 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 6.38 -0.12 46 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 5.75 -0.10 46 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 5.17 -0.10 46 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 4.66 -0.08 46 0 118 0
30DEC26 87.50 C 0.00 0.00 0.00 4.19 -0.07 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.77 -0.06 45 0 33 0
30DEC26 92.50 C 0.00 0.00 0.00 3.39 -0.05 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 3.04 -0.05 45 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.73 -0.05 45 0 8 0
30DEC26 100.00 C 3.99 3.99 3.73 2.46 -0.04 45 5 43 +4
30DEC26 102.50 C 0.00 0.00 0.00 2.21 -0.03 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.98 -0.03 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.78 -0.03 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.60 -0.02 45 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.44 -0.02 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.29 -0.02 45 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 1.16 -0.02 45 0 2 0
30DEC26 120.00 C 2.61 2.61 2.61 1.05 -0.01 45 1 38 -1
30MAR27 45.00 C 0.00 0.00 0.00 22.63 -0.22 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.93 -0.19 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 21.25 -0.18 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 20.56 -0.20 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.93 -0.17 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.30 -0.17 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.75 -0.21 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.44 -0.14 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.12 -0.17 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.67 -0.46 43 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 13.06 -0.06 45 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 12.12 -0.04 46 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 11.24 -0.13 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.35 -0.14 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.49 -0.14 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.71 -0.12 46 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 7.99 -0.10 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.32 -0.10 46 0 8 0
30MAR27 82.50 C 0.00 0.00 0.00 6.71 -0.09 46 0 0 0
30MAR27 85.00 C 6.90 6.90 6.90 6.15 -0.08 45 2 10 +2
30MAR27 87.50 C 0.00 0.00 0.00 5.64 -0.07 45 0 5 0
30MAR27 90.00 C 6.20 6.20 6.20 5.17 -0.06 45 2 19 +2
TOTAL CALL 1,159 39,154 +133
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
13MAR26 57.50 P 0.04 0.08 0.04 0.01 -0.01 60 50 171 +24
13MAR26 60.00 P 0.10 0.16 0.10 0.10 -0.03 59 32 176 +7
13MAR26 62.50 P 0.37 0.65 0.35 0.58 -0.03 58 39 67 +3
13MAR26 65.00 P 1.20 1.80 1.20 1.88 +0.10 60 11 89 +7
13MAR26 67.50 P 3.00 3.29 3.00 3.98 +0.31 70 4 9 -2
13MAR26 70.00 P 0.00 0.00 0.00 6.36 +0.34 83 0 12 0
13MAR26 72.50 P 0.00 0.00 0.00 8.85 +0.30 104 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 11.34 +0.23 124 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 13.80 +0.19 132 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 16.34 +0.19 162 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 18.85 +0.25 183 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 21.47 +0.25 228 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 23.88 +0.27 225 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 26.39 +0.33 244 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
20MAR26 55.00 P 0.10 0.10 0.10 0.06 -0.01 51 6 10 +6
20MAR26 57.50 P 0.18 0.21 0.18 0.22 -0.01 50 12 72 0
20MAR26 60.00 P 0.45 0.65 0.40 0.60 -0.02 49 15 75 +5
20MAR26 62.50 P 0.94 1.45 0.94 1.40 +0.04 49 23 44 +12
20MAR26 65.00 P 2.04 2.08 2.04 2.76 +0.12 52 20 20 +20
20MAR26 67.50 P 0.00 0.00 0.00 4.57 +0.25 54 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 6.59 +0.20 53 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 9.05 +0.34 64 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 11.34 +0.17 60 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 13.94 +0.30 79 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 16.40 +0.25 85 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 18.85 +0.25 89 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 21.48 +0.26 111 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 23.88 - 109 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 181 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 160 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 147 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 688 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 49 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 0.00 48 0 656 0
30MAR26 52.50 P 0.11 0.11 0.11 0.09 +0.01 47 15 361 0
30MAR26 55.00 P 0.23 0.28 0.23 0.24 +0.01 47 11 929 -1
30MAR26 57.50 P 0.44 0.57 0.38 0.58 +0.03 47 36 865 +10
30MAR26 60.00 P 0.96 1.16 0.82 1.14 +0.02 46 90 992 +18
30MAR26 62.50 P 1.73 2.17 1.50 2.08 +0.10 46 52 1,321 -6
30MAR26 65.00 P 2.74 3.42 2.64 3.42 +0.15 47 19 1,377 +11
30MAR26 67.50 P 4.35 4.35 4.35 5.14 +0.23 49 4 517 -4
30MAR26 70.00 P 6.15 6.90 6.00 7.15 +0.32 51 18 2,199 +1
30MAR26 72.50 P 0.00 0.00 0.00 9.26 +0.26 51 0 329 0
30MAR26 75.00 P 0.00 0.00 0.00 11.60 +0.27 55 0 166 0
30MAR26 77.50 P 0.00 0.00 0.00 13.99 +0.26 58 0 96 0
30MAR26 80.00 P 15.21 15.21 15.21 16.40 +0.25 60 1 181 0
30MAR26 82.50 P 0.00 0.00 0.00 18.91 +0.29 67 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 21.48 +0.26 78 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 23.88 +0.27 77 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 26.42 +0.36 86 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.81 +0.28 81 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.31 +0.14 85 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.79 +0.15 87 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.40 +0.21 104 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.92 +0.44 111 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.33 +0.30 106 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.92 +0.36 120 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.38 +0.28 120 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.91 +0.37 127 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.33 +0.22 122 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.90 +0.36 134 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 56.35 +0.15 132 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 58.87 +0.31 138 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 61.33 +0.16 136 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.92 +0.15 151 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.45 +0.18 157 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 68.81 +0.30 143 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 71.36 +0.38 154 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 73.84 +0.36 154 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 76.34 +0.28 157 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 14 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 39 0
29APR26 49.00 P 0.21 0.21 0.21 0.23 +0.02 46 5 21 0
29APR26 50.00 P 0.30 0.32 0.30 0.30 +0.01 45 3 103 +1
29APR26 52.50 P 0.00 0.00 0.00 0.55 +0.03 45 0 476 0
29APR26 55.00 P 0.70 0.90 0.70 0.96 +0.04 45 13 198 +9
29APR26 57.50 P 1.20 1.40 1.20 1.55 +0.06 44 82 336 +31
29APR26 60.00 P 1.94 2.34 1.93 2.38 +0.12 44 24 393 +8
29APR26 62.50 P 3.13 3.51 3.13 3.43 +0.07 44 9 327 +9
29APR26 65.00 P 4.19 4.22 4.19 4.89 +0.15 46 50 564 +14
29APR26 67.50 P 0.00 0.00 0.00 6.51 +0.20 47 0 487 0
29APR26 70.00 P 0.00 0.00 0.00 8.37 +0.28 48 0 497 0
29APR26 72.50 P 9.35 9.35 9.35 10.34 +0.31 49 1 382 +1
29APR26 75.00 P 0.00 0.00 0.00 12.47 +0.34 51 0 1,081 0
29APR26 77.50 P 0.00 0.00 0.00 14.69 +0.34 52 0 91 0
29APR26 80.00 P 15.73 15.73 15.73 16.94 +0.27 53 1 156 0
29APR26 82.50 P 0.00 0.00 0.00 19.31 +0.37 55 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 21.69 +0.39 57 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 24.03 +0.34 57 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 26.46 +0.31 58 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.93 +0.33 60 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.39 +0.22 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.89 +0.25 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.40 +0.21 69 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.92 +0.32 73 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.35 +0.25 72 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.92 +0.31 79 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.38 +0.28 79 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 48.91 +0.37 84 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 51.35 +0.24 83 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 53.90 +0.26 88 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 56.35 +0.15 88 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 58.87 +0.26 91 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 61.35 +0.18 93 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 63.92 +0.15 99 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 66.45 +0.18 103 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 68.88 +0.36 101 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 71.36 +0.33 102 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 73.90 +0.39 107 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 76.34 +0.28 105 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 23 0
28MAY26 49.00 P 0.00 0.00 0.00 0.57 +0.04 45 0 34 0
28MAY26 50.00 P 0.64 0.64 0.64 0.71 +0.07 45 1 61 0
28MAY26 52.50 P 0.94 0.94 0.94 1.14 +0.11 45 1 251 +1
28MAY26 55.00 P 1.37 1.58 1.35 1.71 +0.13 45 47 292 -46
28MAY26 57.50 P 1.95 2.23 1.95 2.46 +0.17 45 7 307 +6
28MAY26 60.00 P 2.95 2.95 2.95 3.39 +0.19 45 1 109 0
28MAY26 62.50 P 4.48 4.48 4.43 4.51 +0.14 45 12 562 +12
28MAY26 65.00 P 5.10 5.97 5.10 5.97 +0.24 46 4 453 -2
28MAY26 67.50 P 0.00 0.00 0.00 7.54 +0.18 46 0 169 0
28MAY26 70.00 P 0.00 0.00 0.00 9.24 +0.20 47 0 253 0
28MAY26 72.50 P 0.00 0.00 0.00 11.23 +0.33 48 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 13.28 +0.39 50 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 15.29 +0.29 50 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 17.48 +0.28 50 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 19.67 +0.19 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.14 +0.31 54 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 24.38 +0.26 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.68 +0.21 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.14 +0.22 55 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.68 +0.32 59 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.11 +0.36 60 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.58 +0.32 62 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.92 +0.19 60 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 41.40 +0.28 62 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 43.92 +0.23 65 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 46.39 +0.22 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 48.91 +0.31 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 51.35 +0.24 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 53.90 +0.26 73 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 56.35 +0.15 73 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 58.87 +0.26 76 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 61.35 +0.18 77 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 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 79 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 102 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.32 +0.04 46 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 +0.02 45 0 29 0
29JUN26 45.00 P 0.00 0.00 0.00 0.46 +0.04 45 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.57 +0.04 45 0 72 0
29JUN26 47.00 P 0.00 0.00 0.00 0.68 +0.05 45 0 65 0
29JUN26 48.00 P 0.00 0.00 0.00 0.83 +0.07 45 0 114 0
29JUN26 49.00 P 0.00 0.00 0.00 0.98 +0.07 45 0 225 0
29JUN26 50.00 P 0.92 1.00 0.92 1.16 +0.10 45 3 804 +1
29JUN26 52.50 P 0.00 0.00 0.00 1.69 +0.12 45 0 389 0
29JUN26 55.00 P 2.13 2.13 2.13 2.37 +0.15 45 20 511 +20
29JUN26 57.50 P 2.65 2.90 2.65 3.20 +0.16 45 22 407 +2
29JUN26 60.00 P 3.67 3.67 3.67 4.20 +0.19 44 3 523 -3
29JUN26 62.50 P 5.24 5.24 5.24 5.36 +0.18 44 1 561 0
29JUN26 65.00 P 6.84 6.84 6.84 6.84 +0.23 45 1 237 -1
29JUN26 67.50 P 0.00 0.00 0.00 8.41 +0.20 46 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 10.22 +0.27 47 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 12.01 +0.25 47 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 14.04 +0.38 49 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 16.08 +0.39 49 0 236 0
29JUN26 80.00 P 17.20 17.20 17.20 18.22 +0.41 51 1 702 0
29JUN26 82.50 P 0.00 0.00 0.00 20.38 +0.38 51 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 22.65 +0.37 52 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 24.88 +0.27 53 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 27.21 +0.24 54 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 29.57 +0.28 55 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 31.95 +0.30 56 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 34.38 +0.31 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.67 +0.23 56 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.16 +0.32 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.55 +0.24 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.93 +0.15 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.40 +0.21 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.94 +0.24 61 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 51.42 +0.22 63 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 53.90 +0.22 64 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 56.42 +0.22 66 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 58.99 +0.37 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.35 +0.18 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.92 +0.15 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.45 +0.18 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.88 +0.32 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.37 +0.28 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.90 +0.31 77 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.41 +0.34 79 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.58 +0.04 45 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.70 +0.04 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.82 +0.05 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.96 +0.06 45 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.12 +0.06 45 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 1.28 +0.06 45 0 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.47 +0.08 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 +0.08 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.89 +0.08 45 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.13 +0.10 45 0 115 0
29SEP26 50.00 P 1.88 1.94 1.88 2.41 +0.11 45 21 281 0
29SEP26 52.50 P 0.00 0.00 0.00 3.13 +0.14 45 0 731 0
29SEP26 55.00 P 0.00 0.00 0.00 3.98 +0.14 44 0 435 0
29SEP26 57.50 P 4.45 4.60 4.45 4.98 +0.18 44 11 448 -11
29SEP26 60.00 P 0.00 0.00 0.00 6.06 +0.21 44 0 175 0
29SEP26 62.50 P 7.00 7.00 7.00 7.31 +0.18 44 1 621 +1
29SEP26 65.00 P 0.00 0.00 0.00 8.81 +0.21 45 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 10.44 +0.23 46 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 12.20 +0.26 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 +0.28 47 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 15.91 +0.34 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 17.81 +0.34 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 19.82 +0.37 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 21.88 +0.37 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 24.01 +0.39 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 26.21 +0.40 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 28.44 +0.42 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 30.70 +0.37 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 32.97 +0.33 53 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 35.42 +0.41 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.72 +0.41 55 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 40.03 +0.31 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.41 +0.36 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.71 +0.40 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.19 +0.39 57 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 49.64 +0.44 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.01 +0.41 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.35 +0.34 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.84 +0.44 60 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.12 +0.07 45 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.28 +0.07 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 +0.07 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.64 +0.09 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.86 +0.09 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 +0.09 44 0 30 0
30DEC26 46.00 P 1.71 1.89 1.71 2.30 +0.10 44 3 5 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.58 +0.12 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.86 +0.12 44 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.14 +0.12 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.43 +0.13 44 0 215 0
30DEC26 52.50 P 3.79 3.79 3.79 4.30 +0.16 44 1 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.24 +0.19 44 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.30 +0.19 44 0 82 0
30DEC26 60.00 P 6.95 6.95 6.95 7.46 +0.22 44 1 161 -1
30DEC26 62.50 P 0.00 0.00 0.00 8.72 +0.19 44 0 59 0
30DEC26 65.00 P 9.70 9.70 9.70 10.25 +0.23 44 1 51 +1
30DEC26 67.50 P 0.00 0.00 0.00 11.88 +0.25 45 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 13.61 +0.26 46 0 638 0
30DEC26 72.50 P 0.00 0.00 0.00 15.43 +0.28 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 17.31 +0.32 47 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 19.22 +0.35 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 21.14 +0.36 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 23.13 +0.38 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 25.20 +0.39 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.29 +0.40 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 29.46 +0.41 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.67 +0.42 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.90 +0.42 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 36.19 +0.43 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.47 +0.39 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.75 +0.33 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.99 +0.20 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.41 +0.27 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.75 +0.25 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.14 +0.37 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.51 +0.17 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.01 +0.35 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 57.27 +0.24 56 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.82 +0.13 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 3.10 +0.13 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.39 +0.14 44 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 3.68 +0.14 44 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.02 +0.17 44 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 4.37 +0.16 44 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.27 +0.18 44 0 25 0
30MAR27 55.00 P 0.00 0.00 0.00 6.31 +0.20 44 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 7.39 +0.21 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.62 +0.25 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 9.89 +0.19 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 11.39 +0.17 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 13.02 +0.18 44 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 14.76 +0.18 45 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 16.53 +0.26 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.45 +0.26 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.35 +0.33 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.32 +0.38 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.25 +0.38 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.24 +0.40 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.33 +0.42 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.42 +0.42 49 0 0 0
TOTAL PUT 809 39,080 +165
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$ 56.95
30MAR26 42.00 C 0.00 0.00 0.00 15.07 +0.91 67 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.09 +0.92 65 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.10 +0.93 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.13 +0.94 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.15 +0.94 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.05 +0.81 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.08 +0.79 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.13 +0.76 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.20 +0.72 41 0 15 0
30MAR26 52.50 C 5.47 5.47 5.47 5.12 +0.78 43 15 35 -15
30MAR26 55.00 C 3.50 4.00 3.40 3.29 +0.55 41 10 315 -4
30MAR26 57.50 C 2.10 2.50 1.98 1.93 +0.34 41 22 595 -6
30MAR26 60.00 C 1.00 1.51 1.00 1.03 +0.19 41 90 797 +25
30MAR26 62.50 C 0.60 0.80 0.54 0.51 +0.09 41 93 763 +17
30MAR26 65.00 C 0.30 0.47 0.30 0.22 +0.03 41 207 918 -78
30MAR26 67.50 C 0.23 0.23 0.18 0.09 +0.01 41 13 807 +4
30MAR26 70.00 C 0.13 0.13 0.13 0.04 +0.01 42 15 1,749 +15
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 332 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 90 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 15.40 +0.98 56 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.43 +0.95 54 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.48 +1.05 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.56 +0.97 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.64 +0.95 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.85 +1.06 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.67 +0.72 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.84 +0.69 42 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 8.05 +0.67 43 0 86 0
29APR26 52.50 C 6.80 6.90 6.44 6.33 +0.71 44 32 213 -9
29APR26 55.00 C 5.33 5.33 5.33 4.73 +0.63 43 5 137 0
29APR26 57.50 C 3.94 3.95 3.75 3.44 +0.49 43 41 509 -25
29APR26 60.00 C 3.00 3.00 2.76 2.45 +0.38 43 18 297 +2
29APR26 62.50 C 0.00 0.00 0.00 1.71 +0.28 43 0 455 0
29APR26 65.00 C 1.22 1.50 1.21 1.15 +0.17 43 42 497 +4
29APR26 67.50 C 1.05 1.05 0.93 0.75 +0.12 43 75 277 -11
29APR26 70.00 C 0.75 0.75 0.60 0.48 +0.08 43 27 316 +5
29APR26 72.50 C 0.44 0.44 0.44 0.30 +0.05 43 1 322 0
29APR26 75.00 C 0.38 0.38 0.31 0.18 +0.03 43 7 236 -6
29APR26 77.50 C 0.24 0.26 0.24 0.11 +0.02 43 39 124 -17
29APR26 80.00 C 0.17 0.17 0.17 0.07 +0.01 43 10 114 +7
29APR26 82.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.47 +0.95 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.56 +0.95 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.89 +1.17 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.00 +1.16 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.24 +1.21 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.39 +1.04 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.57 +1.00 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.50 +0.67 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.77 +0.64 42 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 7.06 +0.69 42 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 5.57 +0.60 42 0 37 0
28MAY26 57.50 C 0.00 0.00 0.00 4.31 +0.46 42 0 65 0
28MAY26 60.00 C 3.65 3.65 3.65 3.31 +0.38 42 7 213 +7
28MAY26 62.50 C 0.00 0.00 0.00 2.51 +0.32 42 0 114 0
28MAY26 65.00 C 0.00 0.00 0.00 1.90 +0.27 42 0 162 0
28MAY26 67.50 C 1.61 1.61 1.61 1.43 +0.22 43 1 144 +1
28MAY26 70.00 C 0.00 0.00 0.00 1.04 +0.14 43 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 0.75 +0.11 43 0 105 0
28MAY26 75.00 C 0.67 0.67 0.67 0.53 +0.08 43 15 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.37 +0.06 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.96 +1.40 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.97 +1.27 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.23 +1.38 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.36 +1.34 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.51 +1.29 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.70 +1.26 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.91 +1.21 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.14 +0.91 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.44 +0.89 44 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 7.62 +0.68 42 0 196 0
29JUN26 55.00 C 6.90 6.90 6.60 6.21 +0.60 42 6 147 +1
29JUN26 57.50 C 0.00 0.00 0.00 5.02 +0.53 42 0 47 0
29JUN26 60.00 C 4.39 4.56 4.39 4.03 +0.45 42 7 278 +2
29JUN26 62.50 C 0.00 0.00 0.00 3.22 +0.37 43 0 96 0
29JUN26 65.00 C 2.85 2.85 2.85 2.51 +0.28 42 6 711 0
29JUN26 67.50 C 0.00 0.00 0.00 1.94 +0.21 42 0 50 0
29JUN26 70.00 C 1.80 1.80 1.80 1.50 +0.19 42 1 2,098 0
29JUN26 72.50 C 0.00 0.00 0.00 1.15 +0.14 42 0 728 0
29JUN26 75.00 C 1.13 1.20 1.13 0.86 +0.10 42 6 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.65 +0.09 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.49 +0.07 42 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.36 +0.05 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.27 +0.04 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 +0.03 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 42 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 40 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 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 16.78 +1.29 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.00 +1.26 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.22 +1.23 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.50 +1.21 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.78 +1.18 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.09 +1.16 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.41 +1.11 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.76 +1.08 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.13 +1.03 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.67 +0.69 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 8.40 +0.70 44 0 61 0
29SEP26 57.50 C 0.00 0.00 0.00 7.20 +0.51 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 6.29 +0.59 44 0 15 0
29SEP26 62.50 C 6.01 6.01 6.01 5.39 +0.44 44 1 1 +1
29SEP26 65.00 C 0.00 0.00 0.00 4.66 +0.40 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 3.98 +0.33 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.39 +0.24 44 0 49 0
29SEP26 72.50 C 0.00 0.00 0.00 2.87 +0.22 44 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.44 +0.18 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 2.05 +0.16 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.75 +0.14 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.46 +0.12 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.20 +0.09 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.01 +0.09 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.85 +0.07 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.72 +0.07 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.59 +0.03 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.31 +0.03 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 +0.02 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 17.96 +1.10 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.22 +1.21 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.54 +1.21 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.85 +1.17 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.19 +1.16 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.62 +1.20 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.92 +1.09 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.32 +1.07 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.74 +0.83 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.28 +0.70 44 0 0 0
30DEC26 55.00 C 10.70 10.70 10.70 10.08 +0.66 44 5 30 +3
30DEC26 57.50 C 0.00 0.00 0.00 8.95 +0.59 44 0 27 0
30DEC26 60.00 C 8.29 8.29 8.29 7.97 +0.58 44 5 39 +5
30DEC26 62.50 C 0.00 0.00 0.00 7.09 +0.54 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 6.32 +0.52 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 5.62 +0.43 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.99 +0.35 44 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 4.41 +0.53 44 0 27 0
30DEC26 75.00 C 4.06 4.06 4.06 3.91 +0.32 44 1 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.42 +0.23 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.05 +0.23 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.67 +0.22 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.36 +0.25 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.03 +0.18 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.77 +0.15 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 19.05 +1.23 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.36 +1.19 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.73 +1.20 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.09 +1.18 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.46 +1.14 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.83 +1.09 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.28 +1.10 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.73 +1.09 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.17 +1.05 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.66 +0.67 45 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 11.50 +0.65 44 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 10.42 +0.56 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.46 +0.54 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.68 +0.58 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.88 +0.53 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.08 +0.43 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.44 +0.41 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.81 +0.41 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.24 +0.34 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.75 +0.33 44 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 4.27 +0.32 44 0 0 0
TOTAL CALL 823 26,306 -72
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 271 0
30MAR26 49.00 P 0.20 0.20 0.20 0.12 -0.08 41 1 293 -1
30MAR26 50.00 P 0.23 0.23 0.23 0.19 -0.13 41 32 587 -16
30MAR26 52.50 P 0.54 0.54 0.42 0.56 -0.25 41 65 836 +63
30MAR26 55.00 P 1.08 1.08 0.84 1.24 -0.44 41 159 553 +74
30MAR26 57.50 P 2.20 2.20 1.79 2.40 -0.62 41 61 1,079 -31
30MAR26 60.00 P 4.00 4.00 3.24 4.04 -0.78 42 18 1,077 -15
30MAR26 62.50 P 5.12 5.12 5.12 5.98 -0.78 41 1 1,194 0
30MAR26 65.00 P 8.00 8.00 8.00 8.21 -0.82 41 1 617 -1
30MAR26 67.50 P 0.00 0.00 0.00 10.59 -1.04 41 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 13.05 -1.19 0 1 1,354 -1
30MAR26 72.50 P 0.00 0.00 0.00 15.55 -1.15 0 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 18.11 -1.09 63 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.55 -1.19 0 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 23.11 -1.09 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.61 -1.09 81 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.11 -1.09 87 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.61 -1.09 92 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.11 -1.09 97 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.61 -1.09 102 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 38.11 -1.09 106 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.61 -1.09 111 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.05 -1.15 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.55 -1.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 48.05 -1.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.55 -1.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.05 -1.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.55 -1.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 58.05 -1.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.55 -1.15 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 41 0
29APR26 44.00 P 0.28 0.28 0.28 0.16 -0.05 43 1 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.23 -0.06 43 0 46 0
29APR26 46.00 P 0.40 0.40 0.40 0.32 -0.08 43 1 65 0
29APR26 47.00 P 0.00 0.00 0.00 0.43 -0.11 43 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 0.58 -0.12 43 0 123 0
29APR26 49.00 P 0.00 0.00 0.00 0.75 -0.16 43 0 173 0
29APR26 50.00 P 0.93 1.05 0.90 0.95 -0.20 43 59 623 -50
29APR26 52.50 P 1.53 1.68 1.30 1.66 -0.27 43 13 603 +7
29APR26 55.00 P 2.40 2.46 2.18 2.54 -0.43 42 60 1,065 +47
29APR26 57.50 P 0.00 0.00 0.00 3.76 -0.56 42 0 372 0
29APR26 60.00 P 0.00 0.00 0.00 5.27 -0.68 42 0 3,658 0
29APR26 62.50 P 0.00 0.00 0.00 7.02 -0.64 42 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.99 -0.69 43 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 11.15 -0.97 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.41 -0.94 44 1 17 0
29APR26 72.50 P 0.00 0.00 0.00 15.81 -0.90 46 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.12 -1.08 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.56 -1.18 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.11 -1.09 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.61 -1.09 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.11 -1.09 58 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.61 -1.09 62 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.11 -1.09 65 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.61 -1.09 68 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.11 -1.09 71 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.61 -1.09 74 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.05 -1.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.58 -1.12 77 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.08 -1.12 79 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.58 -1.12 82 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.08 -1.12 85 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.33 -0.07 43 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.44 -0.07 43 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 0.55 -0.11 43 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 0.71 -0.11 43 0 133 0
28MAY26 47.00 P 0.00 0.00 0.00 0.88 -0.14 43 0 178 0
28MAY26 48.00 P 0.00 0.00 0.00 1.09 -0.15 43 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.33 -0.19 43 0 54 0
28MAY26 50.00 P 1.55 1.67 1.55 1.60 -0.20 43 6 199 +2
28MAY26 52.50 P 0.00 0.00 0.00 2.42 -0.30 43 0 216 0
28MAY26 55.00 P 3.00 3.30 3.00 3.46 -0.40 43 11 664 -1
28MAY26 57.50 P 4.09 4.09 4.09 4.73 -0.51 43 15 356 +15
28MAY26 60.00 P 5.65 6.05 5.65 6.24 -0.59 43 30 206 0
28MAY26 62.50 P 7.30 7.30 7.30 7.81 -0.56 42 10 389 +10
28MAY26 65.00 P 0.00 0.00 0.00 9.50 -0.78 41 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 11.63 -1.01 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.76 -1.08 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.99 -1.12 42 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 18.28 -1.15 41 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 20.73 -1.22 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.39 -0.84 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.62 -1.08 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.11 -1.09 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 -0.07 42 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.66 -0.10 42 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.82 -0.10 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.99 -0.14 42 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.20 -0.14 42 0 46 0
29JUN26 47.00 P 0.00 0.00 0.00 1.43 -0.18 42 0 146 0
29JUN26 48.00 P 0.00 0.00 0.00 1.71 -0.18 42 0 86 0
29JUN26 49.00 P 0.00 0.00 0.00 1.98 -0.24 42 0 299 0
29JUN26 50.00 P 0.00 0.00 0.00 2.28 -0.29 42 0 321 0
29JUN26 52.50 P 3.08 3.08 3.08 3.18 -0.36 42 15 300 +15
29JUN26 55.00 P 3.78 4.00 3.78 4.28 -0.44 41 3 490 0
29JUN26 57.50 P 5.10 5.10 5.10 5.60 -0.51 41 10 902 +10
29JUN26 60.00 P 0.00 0.00 0.00 7.11 -0.58 41 0 3,211 0
29JUN26 62.50 P 8.39 8.39 8.39 8.73 -0.92 41 15 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.57 -1.01 41 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 12.57 -1.06 42 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.61 -1.00 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.75 -1.06 41 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.97 -1.10 41 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.25 -1.13 41 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.57 -1.31 40 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 25.92 -1.43 39 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.66 -1.01 48 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 31.05 -1.03 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.45 -1.07 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.88 -1.09 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.11 -1.31 35 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.63 -1.25 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.31 -0.93 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.86 -0.87 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.22 -0.98 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.70 -1.00 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.27 -0.93 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.64 -1.06 59 0 0 0
29SEP26 42.00 P 1.42 1.42 1.42 1.51 -0.14 44 1 1 +1
29SEP26 43.00 P 0.00 0.00 0.00 1.73 -0.16 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.00 -0.18 44 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.26 -0.21 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.53 -0.24 44 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 2.88 -0.22 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.22 -0.23 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.57 -0.30 44 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.95 -0.27 44 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 5.00 -0.33 43 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 6.19 -0.45 43 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 7.55 -0.51 43 0 197 0
29SEP26 60.00 P 8.83 8.83 8.83 9.07 -0.53 43 1 910 -1
29SEP26 62.50 P 0.00 0.00 0.00 10.72 -0.57 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.32 -0.95 43 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 14.14 -1.05 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.12 -1.05 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.11 -0.98 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.19 -1.14 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.35 -1.16 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.49 -1.25 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 26.72 -1.30 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.03 -1.29 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 31.33 -1.32 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.66 -1.37 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.95 -1.46 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.40 -1.41 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.76 -1.46 39 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.31 -1.33 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.86 -1.10 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.22 -1.19 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.70 -1.17 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.27 -1.06 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.64 -1.15 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.39 -0.15 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.68 -0.15 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.97 -0.18 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.26 -0.21 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.64 -0.24 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.94 -0.24 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.35 -0.23 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.71 -0.41 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.16 -0.27 44 0 139 0
30DEC26 52.50 P 0.00 0.00 0.00 6.27 -0.33 43 0 69 0
30DEC26 55.00 P 7.16 7.38 7.16 7.50 -0.41 43 17 810 +16
30DEC26 57.50 P 0.00 0.00 0.00 8.88 -0.45 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.39 -0.50 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 12.01 -0.52 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.73 -0.57 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 15.40 -0.87 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.25 -0.94 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.20 -0.98 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.19 -1.02 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.27 -1.03 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.35 -1.10 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.63 -1.01 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.72 -1.15 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.95 -1.19 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.18 -1.26 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.14 -0.15 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.41 -0.23 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.74 -0.24 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.07 -0.27 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.57 -0.16 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.91 -0.22 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.29 -0.25 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.75 -0.23 44 0 0 0
30MAR27 50.00 P 6.00 6.00 6.00 6.15 -0.29 44 1 3 +1
30MAR27 52.50 P 0.00 0.00 0.00 7.31 -0.35 43 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.61 -0.38 43 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 9.96 -0.32 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.49 -0.49 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.10 -0.56 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 14.81 -0.60 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.49 -0.84 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.33 -0.88 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.20 -0.93 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.16 -0.96 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.16 -0.99 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.19 -1.04 43 0 0 0
TOTAL PUT 609 36,651 +144
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$ 20.80
30MAR26 12.50 C 0.00 0.00 0.00 8.32 -0.14 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.82 -0.14 75 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.32 -0.14 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.82 -0.14 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.32 -0.14 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.82 -0.14 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.33 -0.14 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.83 -0.14 28 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.35 -0.14 30 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.88 -0.14 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.41 -0.12 26 0 86 0
30MAR26 20.00 C 0.98 0.98 0.98 1.05 -0.10 29 15 468 +15
30MAR26 21.00 C 0.41 0.46 0.41 0.48 -0.08 29 30 645 +30
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 440 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 33 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.85 -0.15 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.82 -0.20 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.32 -0.21 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.88 -0.15 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.40 -0.13 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.93 -0.14 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.48 -0.14 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.07 -0.12 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.69 -0.11 28 0 94 0
29APR26 20.00 C 1.30 1.30 1.25 1.35 -0.11 28 30 433 +30
29APR26 21.00 C 0.76 0.76 0.76 0.79 -0.07 27 15 201 +15
29APR26 22.00 C 0.00 0.00 0.00 0.43 -0.05 28 0 163 0
29APR26 23.00 C 0.23 0.23 0.23 0.22 -0.03 28 22 62 +22
29APR26 24.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.40 -0.22 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.94 -0.16 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.48 -0.13 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.04 -0.12 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.62 -0.12 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.22 -0.12 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.89 -0.11 28 0 60 0
28MAY26 20.00 C 0.00 0.00 0.00 1.55 -0.11 27 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 1.00 -0.06 27 0 175 0
28MAY26 22.00 C 0.57 0.57 0.57 0.61 -0.06 27 30 90 +30
28MAY26 23.00 C 0.40 0.40 0.40 0.37 -0.04 27 15 78 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 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 7.34 -0.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.36 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.88 -0.20 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.40 -0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.92 -0.19 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.45 -0.19 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.98 -0.19 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.53 -0.18 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.09 -0.13 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.68 -0.12 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.30 -0.11 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.95 -0.10 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.67 -0.11 28 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.14 -0.06 28 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.73 -0.05 27 0 213 0
29JUN26 23.00 C 0.00 0.00 0.00 0.45 -0.04 27 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.34 -0.21 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.86 -0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.37 -0.21 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.89 -0.21 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.42 -0.20 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.95 -0.20 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.48 -0.19 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.02 -0.15 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.58 -0.13 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.17 -0.12 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 -0.13 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.43 -0.12 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 -0.11 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.81 -0.11 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.34 -0.09 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 -0.04 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.05 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.06 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.91 -0.20 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.45 -0.19 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.99 -0.19 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.55 -0.12 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 -0.10 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.68 -0.15 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.30 -0.15 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.95 -0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.63 -0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.34 -0.11 25 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 -0.12 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.63 -0.09 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 -0.06 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 -0.05 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.09 -0.10 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.67 -0.10 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.28 -0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.84 -0.16 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.48 -0.17 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.16 -0.16 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.86 -0.16 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.59 -0.14 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.33 -0.11 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.90 -0.09 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.56 -0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.24 -0.05 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.06 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 -0.05 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
TOTAL CALL 157 5,936 +157
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 31 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 31 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 0.00 30 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 173 0
30MAR26 20.00 P 0.24 0.28 0.23 0.24 +0.02 30 95 284 +81
30MAR26 21.00 P 0.77 0.77 0.77 0.68 +0.06 30 27 309 +27
30MAR26 22.00 P 0.00 0.00 0.00 1.39 +0.09 32 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 2.23 +0.12 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.31 +0.18 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.26 +0.13 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.26 +0.13 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.26 +0.13 77 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.26 +0.13 84 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.26 +0.13 91 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.26 +0.14 97 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 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 0.00 28 0 108 0
29APR26 18.00 P 0.13 0.13 0.13 0.07 0.00 28 15 17 +3
29APR26 18.50 P 0.18 0.18 0.18 0.13 +0.01 28 30 165 +30
29APR26 19.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.33 +0.03 28 0 124 0
29APR26 20.00 P 0.46 0.46 0.46 0.49 +0.03 28 6 311 +6
29APR26 21.00 P 0.00 0.00 0.00 0.94 +0.05 28 0 303 0
29APR26 22.00 P 1.66 1.66 1.63 1.57 +0.04 28 30 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.35 +0.11 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.24 +0.12 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.31 +0.18 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.29 +0.16 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.29 +0.16 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.29 +0.16 54 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.29 +0.16 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.29 +0.16 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.29 +0.17 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
28MAY26 17.00 P 0.13 0.13 0.13 0.05 0.00 27 15 20 +15
28MAY26 17.50 P 0.16 0.17 0.16 0.09 +0.01 27 45 109 +45
28MAY26 18.00 P 0.20 0.22 0.20 0.14 +0.01 27 60 161 +60
28MAY26 18.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 8 0
28MAY26 20.00 P 0.00 0.00 0.00 0.65 +0.04 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 1.10 +0.05 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.72 +0.09 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.46 +0.11 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.31 +0.12 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.31 +0.16 32 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.29 +0.16 36 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.29 +0.16 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.29 +0.16 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.29 +0.16 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.29 +0.16 52 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.29 +0.17 55 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 0.02 +0.01 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.02 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.38 +0.03 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.52 +0.04 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.69 +0.05 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.88 +0.04 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.09 +0.04 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.65 +0.07 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.37 +0.10 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.16 +0.11 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.02 +0.14 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.96 +0.17 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.91 +0.19 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.87 +0.19 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.85 +0.20 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.83 +0.20 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.81 +0.20 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.79 +0.20 31 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 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 0.00 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 0.00 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.02 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.42 +0.03 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.97 +0.06 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.72 +0.07 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 +0.09 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.28 +0.10 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.14 +0.10 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.05 +0.11 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.98 +0.10 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.94 +0.19 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.91 +0.19 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 +0.20 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.87 +0.21 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 0.00 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 0.00 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 +0.02 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 +0.03 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 +0.02 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.63 +0.03 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.19 +0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.85 +0.06 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.56 +0.04 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.39 +0.09 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.23 +0.09 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.11 +0.10 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.03 +0.10 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.97 +0.19 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.93 +0.20 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.89 +0.19 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.87 +0.20 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 +0.01 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 +0.01 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 +0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.02 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 +0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 +0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.60 +0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 +0.06 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.37 +0.05 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.00 +0.05 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.74 +0.08 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.51 +0.09 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.32 +0.09 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.18 +0.09 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.07 +0.10 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.00 +0.15 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.95 +0.11 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.91 +0.20 28 0 0 0
TOTAL PUT 323 5,899 +267
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 0.22 -0.01 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.17 0.00 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.13 0.00 47 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.10 0.00 58 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.07 0.00 58 0 531 0
30MAR26 1.15 C 0.00 0.00 0.00 0.05 0.00 61 0 124 0
30MAR26 1.20 C 0.00 0.00 0.00 0.04 0.00 68 0 151 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 60 0 168 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 56 0 537 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 66 0 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 75 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 83 0 1,006 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 98 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 403 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 112 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 118 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 124 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 130 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 136 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 141 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 146 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 151 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 161 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 169 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 178 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 193 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 200 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 214 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 226 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 231 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 237 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 0.18 -0.01 58 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 -0.01 56 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 0.08 -0.01 57 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
TOTAL CALL 0 11,569 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 530 0
30MAR26 1.05 P 0.03 0.03 0.03 0.02 -0.02 48 8 271 -8
30MAR26 1.10 P 0.00 0.00 0.00 0.05 -0.01 59 0 1,182 0
30MAR26 1.15 P 0.00 0.00 0.00 0.07 -0.01 52 0 1,169 0
30MAR26 1.20 P 0.00 0.00 0.00 0.11 -0.01 59 0 492 0
30MAR26 1.25 P 0.00 0.00 0.00 0.15 0.00 62 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.20 +0.01 73 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 69 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 0.00 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 0.00 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.38 0.00 0 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 0.00 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 0.00 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 0.00 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 0.00 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.68 0.00 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 0.00 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 0.00 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 0.08 -0.01 58 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.10 -0.01 57 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 60 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 0.00 60 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 -0.01 58 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 0.29 -0.01 57 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.01 57 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.01 57 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 -0.01 56 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 0.50 -0.01 57 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 0.59 -0.01 55 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 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 -0.01 0 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 8 7,292 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 81.25
30MAR26 45.00 C 0.00 0.00 0.00 36.31 +0.28 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.31 +0.50 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.63 +0.81 137 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.31 +0.49 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 32.32 +0.32 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.41 +0.59 101 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.82 +0.27 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.32 +0.28 0 0 0 0
30MAR26 57.50 C 22.85 23.55 22.85 23.83 +0.50 50 4 7 +2
30MAR26 60.00 C 0.00 0.00 0.00 21.33 +0.50 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.83 +0.30 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 16.34 +0.50 33 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 13.85 +0.27 32 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 11.38 +0.49 31 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 8.99 +0.48 32 0 47 0
30MAR26 75.00 C 6.16 6.16 6.16 6.73 +0.45 31 10 54 0
30MAR26 77.50 C 0.00 0.00 0.00 4.59 +0.38 29 0 115 0
30MAR26 80.00 C 0.00 0.00 0.00 3.00 +0.32 30 0 58 0
30MAR26 82.50 C 1.51 1.78 1.51 1.81 +0.24 31 13 94 -9
30MAR26 85.00 C 0.00 0.00 0.00 1.06 +0.17 32 0 14 0
30MAR26 87.50 C 0.76 0.76 0.76 0.54 +0.11 32 15 30 +6
30MAR26 90.00 C 0.00 0.00 0.00 0.25 +0.06 32 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 50 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 40 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.34 +0.49 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.63 +0.77 100 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.35 +0.50 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.35 +0.35 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.41 +0.55 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.86 +0.31 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.36 +0.32 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.87 +0.50 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.37 +0.49 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.88 +0.35 31 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 16.63 +0.73 47 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 13.93 +0.35 30 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 11.53 +0.47 31 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.24 +0.43 30 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 6.93 +0.39 27 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 5.15 +0.32 29 0 96 0
29APR26 80.00 C 3.28 3.35 3.28 3.69 +0.28 29 18 87 +18
29APR26 82.50 C 2.28 2.28 2.26 2.53 +0.20 30 22 179 +15
29APR26 85.00 C 0.00 0.00 0.00 1.76 +0.14 31 0 131 0
29APR26 87.50 C 0.00 0.00 0.00 1.14 +0.12 31 0 116 0
29APR26 90.00 C 0.00 0.00 0.00 0.71 +0.09 31 0 158 0
29APR26 92.50 C 0.00 0.00 0.00 0.42 +0.05 31 0 250 0
29APR26 95.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 68 0
29APR26 97.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 142 0
29APR26 100.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.86 +0.31 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.36 +0.32 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.87 +0.50 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.37 +0.49 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.88 +0.35 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.63 +0.73 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.95 +0.26 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.59 +0.27 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.24 +0.12 27 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 7.36 +0.45 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.49 +0.41 27 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 4.12 +0.37 28 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 3.02 +0.28 28 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 2.27 +0.25 29 0 48 0
28MAY26 87.50 C 0.00 0.00 0.00 1.64 +0.23 29 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 1.14 +0.18 29 0 45 0
28MAY26 92.50 C 0.00 0.00 0.00 0.78 +0.13 29 0 163 0
28MAY26 95.00 C 0.87 0.87 0.87 0.52 +0.10 29 10 146 +10
28MAY26 97.50 C 0.71 0.71 0.71 0.34 +0.07 29 13 146 +13
28MAY26 100.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 110 0
28MAY26 102.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.34 +0.49 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.63 +0.77 75 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.35 +0.50 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.35 +0.35 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.41 +0.55 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.86 +0.31 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.36 +0.32 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.87 +0.50 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.37 +0.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.88 +0.35 27 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 16.63 +0.73 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.96 +0.27 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.59 +0.27 26 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.24 +0.12 23 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 7.36 +0.18 25 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 5.72 +0.28 25 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 4.41 +0.23 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.36 +0.19 26 0 82 0
29JUN26 85.00 C 0.00 0.00 0.00 2.57 +0.17 26 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 1.98 +0.13 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.44 +0.10 26 0 43 0
29JUN26 92.50 C 0.00 0.00 0.00 1.03 +0.07 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.73 +0.06 26 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 0.50 +0.03 26 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.34 +0.49 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.63 +0.77 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.35 +0.50 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.35 +0.35 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.41 +0.55 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.86 +0.31 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.36 +0.32 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.87 +0.50 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.37 +0.49 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.91 +0.38 25 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 16.63 +0.60 27 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 13.96 +0.17 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 11.86 +0.36 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.09 +0.42 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.54 +0.39 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.17 +0.36 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.97 +0.32 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.92 +0.28 25 0 17 0
29SEP26 85.00 C 0.00 0.00 0.00 4.02 +0.26 25 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 3.28 +0.24 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.64 +0.20 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.09 +0.16 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.67 +0.17 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.32 +0.13 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.02 +0.10 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.82 +0.10 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.65 +0.07 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.34 +0.49 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.63 +0.77 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.35 +0.50 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.35 +0.35 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.41 +0.55 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.86 +0.31 31 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.36 +0.32 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.87 +0.50 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.39 +0.48 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.01 +0.48 23 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 16.78 +0.75 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.74 +0.45 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.51 +0.43 22 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 10.86 +0.40 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 9.40 +0.40 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.08 +0.37 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.88 +0.34 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.80 +0.30 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.90 +0.30 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 4.09 +0.26 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.37 +0.21 23 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.81 +0.22 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.30 +0.18 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.87 +0.16 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.53 +0.14 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.26 +0.11 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 +0.11 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.82 +0.08 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.91 +0.49 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.56 +0.45 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.38 +0.43 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.37 +0.41 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.50 +0.38 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.35 +0.35 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 11.76 +0.31 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.31 +0.30 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.02 +0.28 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.82 +0.24 22 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.74 +0.23 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.81 +0.20 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.95 +0.16 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.23 +0.16 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.58 +0.12 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.02 +0.13 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.55 +0.10 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.12 +0.09 22 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.84 +0.07 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.27 +0.05 23 0 0 0
TOTAL CALL 105 3,725 +55
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.37 -0.07 31 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.86 -0.15 31 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 1.79 -0.18 32 0 71 0
30MAR26 82.50 P 3.32 3.32 3.32 3.10 -0.27 33 1 22 +1
30MAR26 85.00 P 0.00 0.00 0.00 4.82 -0.35 34 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 6.68 -0.61 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.91 -0.73 32 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 11.63 -0.49 45 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.16 -0.09 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.74 -0.01 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.25 0.00 67 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.89 -0.51 77 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.46 -0.22 85 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.41 -0.74 69 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.28 -0.05 30 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.56 -0.06 30 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 1.02 -0.10 30 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 1.72 -0.13 30 0 4 0
29APR26 77.50 P 2.89 2.89 2.89 2.76 -0.17 31 6 86 0
29APR26 80.00 P 0.00 0.00 0.00 4.09 -0.25 32 0 79 0
29APR26 82.50 P 0.00 0.00 0.00 5.64 -0.32 32 0 111 0
29APR26 85.00 P 0.00 0.00 0.00 7.46 -0.37 33 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 9.50 -0.40 34 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.69 -0.43 35 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.02 -0.46 38 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 16.44 +0.10 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.12 -0.60 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.43 -0.32 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.97 -0.50 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.12 +0.09 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.58 +0.07 51 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 0.00 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.53 -0.01 29 0 30 0
28MAY26 70.00 P 0.94 0.94 0.94 0.91 -0.04 28 15 45 +15
28MAY26 72.50 P 0.00 0.00 0.00 1.47 -0.07 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.23 -0.17 28 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 3.36 -0.13 29 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.71 -0.15 30 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 6.24 -0.19 30 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 7.99 -0.24 30 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.93 -0.30 31 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.04 -0.31 32 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.27 -0.40 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.61 +0.11 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.02 -0.47 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.43 -0.32 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.02 -0.45 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.55 +0.20 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.10 +0.50 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 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 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.03 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.16 -0.10 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.80 -0.12 27 0 61 0
29JUN26 75.00 P 0.00 0.00 0.00 2.64 -0.17 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.70 -0.20 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.00 -0.23 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 6.52 -0.31 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.23 -0.35 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.13 -0.39 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.20 -0.42 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.39 -0.38 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.70 -0.36 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.08 -0.41 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.43 -0.32 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.02 -0.45 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.55 -0.10 41 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.10 +0.30 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 -0.01 26 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.99 -0.02 26 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 -0.03 26 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.09 -0.05 26 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.88 -0.07 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.84 -0.10 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.97 -0.13 26 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.27 -0.17 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.72 -0.22 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 9.35 -0.13 27 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 11.15 -0.27 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.07 -0.32 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.11 -0.35 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.27 -0.37 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.53 -0.40 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.85 -0.37 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.25 -0.35 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.55 -0.59 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.10 -0.22 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 0.00 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 0.00 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 -0.01 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 -0.03 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.85 -0.04 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.52 -0.06 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.33 -0.08 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.32 -0.09 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.47 -0.12 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.76 -0.16 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 8.19 -0.20 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.81 -0.12 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.21 -0.59 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.40 -0.30 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.41 -0.31 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.51 -0.35 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.70 -0.38 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.96 -0.44 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.34 -0.44 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.55 -0.66 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.10 -0.45 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 -0.06 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.18 -0.09 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.66 -0.09 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.27 -0.11 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.00 -0.14 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.85 -0.19 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.85 -0.20 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.02 -0.23 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.31 -0.27 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.73 -0.28 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.32 -0.31 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.01 -0.35 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.84 -0.36 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.78 -0.39 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.81 -0.41 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.70 -0.38 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.96 -0.44 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.34 -0.44 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.55 -0.66 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.10 -0.45 28 0 0 0
TOTAL PUT 22 2,059 +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$ 552.00
13MAR26 380.00 C 0.00 0.00 0.00 172.05 -1.53 0 0 100 0
13MAR26 390.00 C 0.00 0.00 0.00 162.06 -1.52 139 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 152.06 -1.52 127 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 142.06 -1.53 113 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 132.06 -1.53 97 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 122.06 -1.53 0 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 112.06 -1.53 0 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 102.07 -1.53 86 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 92.07 -1.53 76 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 82.08 -1.52 74 0 400 0
13MAR26 480.00 C 0.00 0.00 0.00 72.10 -1.50 70 0 2 0
13MAR26 490.00 C 62.60 64.60 62.60 62.14 -1.48 67 2 59 0
13MAR26 500.00 C 68.00 68.00 61.00 52.96 -0.70 86 64 82 -62
13MAR26 510.00 C 56.00 56.00 39.00 43.24 -0.55 77 48 913 -39
13MAR26 520.00 C 45.44 51.00 31.95 33.45 -0.40 65 67 2,555 -17
13MAR26 530.00 C 36.00 41.00 20.10 23.53 -0.93 51 1,239 2,101 -701
13MAR26 540.00 C 30.00 32.00 12.39 14.63 -1.81 43 940 3,421 -294
13MAR26 550.00 C 18.00 23.00 6.52 7.92 -2.12 41 824 1,652 -154
13MAR26 560.00 C 10.18 16.65 3.10 4.30 -1.56 46 4,260 6,856 -346
13MAR26 570.00 C 11.61 11.61 1.50 2.36 -0.90 51 6,288 1,796 +867
13MAR26 580.00 C 4.23 5.50 0.66 1.32 -0.43 55 12,762 8,307 +5,500
13MAR26 590.00 C 1.98 3.20 0.50 0.76 -0.21 60 749 467 +199
13MAR26 600.00 C 1.00 2.50 0.18 0.46 -0.05 64 4,480 3,828 +3,438
13MAR26 610.00 C 0.59 1.07 0.15 0.29 +0.03 69 278 244 +187
13MAR26 620.00 C 0.48 0.48 0.30 0.19 +0.06 73 63 76 +42
13MAR26 630.00 C 0.04 0.04 0.04 0.14 +0.06 78 20 168 0
13MAR26 640.00 C 0.02 0.02 0.01 0.10 +0.06 83 450 450 +450
13MAR26 650.00 C 0.00 0.00 0.00 0.07 - 87 0 0 -
13MAR26 660.00 C 0.01 0.01 0.01 0.05 - 90 150 150 -
13MAR26 670.00 C 0.00 0.00 0.00 0.04 - 95 0 0 -
20MAR26 400.00 C 0.00 0.00 0.00 152.25 -1.53 0 0 0 0
20MAR26 410.00 C 0.00 0.00 0.00 142.26 -1.53 0 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 132.27 -1.53 50 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 122.28 -1.52 49 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 112.29 -1.52 46 0 30 0
20MAR26 450.00 C 0.00 0.00 0.00 102.31 -1.52 45 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 92.35 -1.50 45 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 82.43 -1.49 44 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 74.78 -1.22 68 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 62.14 -2.20 0 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 54.29 -0.59 49 0 20 0
20MAR26 510.00 C 58.00 59.00 45.59 45.01 -0.58 46 30 22 -29
20MAR26 520.00 C 45.00 45.00 40.95 36.06 -1.10 43 3 98 0
20MAR26 530.00 C 42.00 42.00 25.57 28.32 -0.68 42 24 450 -10
20MAR26 540.00 C 33.00 33.00 21.80 20.87 -1.45 40 1,230 1,124 +844
20MAR26 550.00 C 25.00 28.00 14.00 15.27 -1.31 40 320 610 +89
20MAR26 560.00 C 18.00 21.50 10.00 11.06 -1.11 41 414 1,954 +18
20MAR26 570.00 C 12.01 16.52 6.96 7.83 -0.90 42 6,013 10,263 +4,445
20MAR26 580.00 C 8.88 12.00 4.88 5.42 -0.70 43 11,747 10,259 +8,998
20MAR26 590.00 C 7.86 9.00 3.63 3.69 -0.62 44 725 1,231 +78
20MAR26 600.00 C 5.00 6.40 2.60 2.62 -0.38 46 2,269 2,801 +1,098
20MAR26 610.00 C 3.35 4.75 1.82 1.73 -0.27 46 455 143 -48
20MAR26 620.00 C 2.97 3.06 1.25 1.13 -0.18 47 341 404 +93
20MAR26 630.00 C 2.41 2.41 0.96 0.71 -0.14 47 292 311 +145
20MAR26 640.00 C 1.80 2.01 0.77 0.46 -0.09 48 183 155 +121
20MAR26 650.00 C 1.42 1.52 0.85 0.30 - 49 57 57 -
20MAR26 660.00 C 0.00 0.00 0.00 0.19 - 49 0 0 -
20MAR26 670.00 C 0.94 0.94 0.50 0.12 - 50 25 25 -
30MAR26 320.00 C 0.00 0.00 0.00 233.55 -0.40 122 0 1,972 0
30MAR26 330.00 C 0.00 0.00 0.00 222.44 -1.53 0 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 212.46 -1.52 61 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 205.07 +1.08 122 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 192.48 -1.53 0 0 124 0
30MAR26 370.00 C 181.40 181.40 181.40 182.50 -1.52 50 1 38 -1
30MAR26 380.00 C 0.00 0.00 0.00 172.51 -1.53 0 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 165.39 +1.34 99 0 5 0
30MAR26 400.00 C 160.00 160.00 150.00 152.54 -1.53 41 11 189 0
30MAR26 410.00 C 0.00 0.00 0.00 146.83 +2.75 96 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 133.56 -0.54 66 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 122.61 -1.51 39 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 112.65 -1.51 38 0 472 0
30MAR26 450.00 C 113.50 113.50 104.00 102.74 -4.62 38 22 392 -20
30MAR26 460.00 C 0.00 0.00 0.00 92.66 -4.52 30 0 152 0
30MAR26 470.00 C 96.41 96.45 96.12 82.43 -2.14 0 50 507 -47
30MAR26 480.00 C 88.00 88.00 88.00 74.78 -1.22 45 2 1,514 0
30MAR26 490.00 C 75.08 75.08 63.26 63.26 -2.12 30 4 1,130 0
30MAR26 500.00 C 68.76 72.00 54.47 56.85 -0.73 43 262 3,625 -198
30MAR26 510.00 C 60.34 62.77 44.05 46.31 -0.82 35 4,357 7,726 -1,867
30MAR26 520.00 C 51.41 54.02 36.11 37.51 -1.84 33 2,343 13,735 -37
30MAR26 530.00 C 43.50 46.00 28.50 30.45 -1.31 33 3,715 7,290 -164
30MAR26 540.00 C 35.11 38.00 22.50 24.14 -1.16 34 4,607 7,152 -972
30MAR26 550.00 C 28.00 31.00 17.31 18.67 -1.16 34 5,390 15,177 -461
30MAR26 560.00 C 23.00 24.67 13.14 14.49 -0.90 35 8,135 19,155 -3,167
30MAR26 570.00 C 14.00 20.00 9.51 11.10 -0.68 36 3,526 10,900 -84
30MAR26 580.00 C 10.00 17.00 7.28 8.42 -0.48 36 7,204 21,124 +68
30MAR26 590.00 C 7.88 13.00 5.39 6.33 -0.30 37 21,550 27,626 +20,235
30MAR26 600.00 C 5.50 10.00 4.04 4.73 -0.29 38 5,445 20,790 +1,752
30MAR26 610.00 C 8.52 8.52 3.07 3.51 -0.28 39 2,314 8,622 +290
30MAR26 620.00 C 4.70 5.38 2.45 2.60 -0.15 39 1,245 17,326 -99
30MAR26 630.00 C 5.13 5.13 1.82 1.98 +0.01 40 3,605 13,921 +805
30MAR26 640.00 C 3.94 3.94 1.68 1.51 +0.10 41 369 13,171 -54
30MAR26 650.00 C 2.77 2.77 1.50 1.11 +0.11 42 472 22,648 +22
30MAR26 660.00 C 1.91 2.10 1.06 0.80 +0.09 42 392 9,087 -83
30MAR26 670.00 C 1.53 1.72 0.82 0.59 +0.09 43 235 17,902 -52
30MAR26 680.00 C 1.30 1.30 1.02 0.44 +0.08 44 166 8,150 +94
30MAR26 690.00 C 1.17 1.20 1.03 0.33 +0.08 44 122 6,277 -42
30MAR26 700.00 C 0.90 0.97 0.40 0.25 +0.07 45 180 9,391 +37
30MAR26 710.00 C 0.45 0.45 0.45 0.18 +0.06 45 2 2,132 0
30MAR26 720.00 C 0.50 0.54 0.34 0.14 +0.05 46 140 4,389 -79
30MAR26 730.00 C 0.42 0.42 0.40 0.11 +0.04 47 40 3,553 -40
30MAR26 740.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 3,057 0
30MAR26 750.00 C 0.25 0.25 0.16 0.07 +0.03 49 70 4,256 0
30MAR26 760.00 C 0.11 0.11 0.10 0.05 +0.02 49 500 3,105 +500
30MAR26 770.00 C 0.17 0.17 0.17 0.04 +0.02 50 250 2,415 +250
30MAR26 780.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 495 0
30MAR26 790.00 C 0.10 0.10 0.10 0.02 +0.01 50 250 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 56 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 60 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 174.17 -0.04 52 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 165.39 +0.49 58 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 156.17 -3.44 58 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 146.83 -0.11 57 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 133.56 -1.74 30 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 123.26 -5.82 0 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 113.92 -5.11 30 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 104.37 -4.73 31 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 97.57 +0.04 41 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 83.01 -6.15 0 0 203 0
29APR26 480.00 C 0.00 0.00 0.00 76.59 -3.92 31 0 132 0
29APR26 490.00 C 0.00 0.00 0.00 68.58 -1.24 32 0 171 0
29APR26 500.00 C 75.00 75.00 63.60 61.10 -1.15 33 47 903 +6
29APR26 510.00 C 66.00 66.00 53.68 52.15 -1.26 31 44 2,037 0
29APR26 520.00 C 54.60 56.12 43.00 43.52 -2.73 29 38 3,116 -8
29APR26 530.00 C 50.50 56.94 38.50 38.71 -0.79 31 58 4,269 +13
29APR26 540.00 C 43.00 43.00 30.91 31.32 -1.71 29 81 1,791 -60
29APR26 550.00 C 37.00 37.00 24.86 26.60 -0.70 30 564 4,362 -111
29APR26 560.00 C 22.55 32.51 20.24 21.66 -1.04 30 441 8,139 +140
29APR26 570.00 C 27.69 27.69 16.70 17.70 -0.84 30 349 9,225 -80
29APR26 580.00 C 17.00 22.50 13.66 14.77 -0.63 31 690 4,579 -109
29APR26 590.00 C 14.00 20.00 11.26 11.81 -0.79 31 669 2,577 +45
29APR26 600.00 C 12.00 17.77 9.00 9.61 -0.87 31 3,662 9,104 +241
29APR26 610.00 C 9.00 12.92 7.45 7.63 -0.96 31 422 3,001 +55
29APR26 620.00 C 11.64 11.64 6.20 5.94 -1.00 31 1,373 6,017 -31
29APR26 630.00 C 8.23 8.46 5.10 4.58 -1.16 31 1,614 3,536 +515
29APR26 640.00 C 7.59 7.59 4.15 3.51 -1.17 31 1,055 3,406 +475
29APR26 650.00 C 6.00 6.13 3.40 2.66 -1.11 31 989 3,160 +789
29APR26 660.00 C 5.07 5.20 3.00 2.00 -1.04 31 187 2,078 +74
29APR26 670.00 C 4.13 4.26 2.46 1.49 -0.95 31 277 1,576 +244
29APR26 680.00 C 4.17 4.17 2.15 1.11 -0.86 31 274 2,685 +243
29APR26 690.00 C 3.31 3.31 2.00 0.81 -0.77 31 672 4,791 -28
29APR26 700.00 C 2.80 2.95 1.78 0.59 -0.68 31 786 8,508 +56
29APR26 710.00 C 2.30 2.30 2.30 0.43 -0.60 31 3 802 0
29APR26 720.00 C 2.02 2.02 2.00 0.31 -0.52 31 70 608 +5
29APR26 730.00 C 1.73 1.80 1.73 0.22 -0.45 31 4 567 -2
29APR26 740.00 C 1.13 1.13 1.13 0.15 -0.39 31 36 93 +17
29APR26 750.00 C 1.40 1.40 1.40 0.11 -0.32 31 101 1,179 +30
29APR26 760.00 C 0.00 0.00 0.00 0.08 -0.28 31 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.05 -0.23 31 0 30 0
29APR26 780.00 C 1.11 1.11 0.57 0.04 -0.19 32 20 76 +5
29APR26 790.00 C 0.00 0.00 0.00 0.03 -0.16 32 0 139 0
29APR26 800.00 C 0.53 0.60 0.53 0.02 -0.14 32 24 1,529 +22
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.12 31 0 88 0
29APR26 820.00 C 0.51 0.55 0.51 0.01 -0.10 32 130 470 +130
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.08 33 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 152 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 241 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 242 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
29APR26 920.00 C 0.16 0.16 0.08 0.01 0.00 40 563 1,263 +280
28MAY26 380.00 C 0.00 0.00 0.00 175.85 +0.47 51 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 165.39 -4.98 46 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 156.17 -3.44 46 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 146.83 -3.25 46 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 138.22 +2.26 47 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 123.26 -5.82 0 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 118.29 -0.74 41 0 31 0
28MAY26 450.00 C 123.00 123.00 121.00 106.49 -2.61 33 15 124 0
28MAY26 460.00 C 111.00 111.00 111.00 97.57 -3.69 33 7 42 0
28MAY26 470.00 C 0.00 0.00 0.00 88.55 -3.45 32 0 45 0
28MAY26 480.00 C 94.16 94.16 78.00 81.07 +0.56 34 36 725 +29
28MAY26 490.00 C 0.00 0.00 0.00 70.78 +0.28 30 0 924 0
28MAY26 500.00 C 76.47 76.50 76.47 64.74 -0.72 32 34 1,951 0
28MAY26 510.00 C 71.45 71.45 58.92 56.38 -0.38 31 349 2,326 0
28MAY26 520.00 C 59.45 60.00 59.45 47.43 -4.38 28 2 3,328 0
28MAY26 530.00 C 53.40 55.00 42.48 43.46 -0.90 31 83 1,683 -9
28MAY26 540.00 C 50.00 50.00 35.80 36.48 -1.72 29 209 1,437 +9
28MAY26 550.00 C 41.00 42.00 32.01 32.17 -0.94 30 136 1,156 +30
28MAY26 560.00 C 38.00 38.00 27.30 27.74 -0.67 30 3,632 4,286 +2,779
28MAY26 570.00 C 33.89 33.89 22.46 23.72 -0.38 30 318 1,758 +17
28MAY26 580.00 C 29.13 29.13 19.41 20.17 -0.45 31 428 2,820 -185
28MAY26 590.00 C 24.69 24.69 16.00 16.87 -0.73 30 5,278 7,391 +4,998
28MAY26 600.00 C 20.00 20.60 13.50 13.94 -0.87 30 612 27,532 +62
28MAY26 610.00 C 16.14 16.14 12.08 11.36 -0.99 30 75 2,346 +71
28MAY26 620.00 C 15.00 15.00 9.99 9.30 -0.91 30 351 2,835 -8
28MAY26 630.00 C 11.50 14.50 8.58 7.42 -0.94 30 128 2,282 -99
28MAY26 640.00 C 10.57 10.94 8.08 5.98 -0.90 30 638 3,427 +297
28MAY26 650.00 C 9.20 9.68 7.00 4.72 -0.81 30 171 3,230 -18
28MAY26 660.00 C 8.43 8.50 5.60 3.69 -0.85 29 88 4,626 +4
28MAY26 670.00 C 6.94 6.94 5.20 2.90 -0.69 29 113 5,101 +13
28MAY26 680.00 C 5.40 6.20 4.60 2.19 -0.74 29 46 2,906 +20
28MAY26 690.00 C 5.47 5.47 5.21 1.71 -0.58 29 12 235 +12
28MAY26 700.00 C 4.82 4.82 4.60 1.28 -0.58 29 23 17,939 +23
28MAY26 710.00 C 0.00 0.00 0.00 0.97 -0.47 29 0 3,028 0
28MAY26 720.00 C 3.97 3.97 3.97 0.72 -0.44 29 5 9,888 +5
28MAY26 730.00 C 3.20 3.72 3.20 0.53 -0.36 29 4 11,095 +3
28MAY26 740.00 C 3.18 3.18 3.07 0.39 -0.32 28 70 5,306 +23
28MAY26 750.00 C 2.82 2.82 2.10 0.28 -0.27 28 250 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.20 -0.23 28 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.14 -0.19 28 0 143 0
28MAY26 780.00 C 1.91 1.91 1.91 0.10 -0.15 28 132 191 +132
28MAY26 790.00 C 1.80 1.80 1.64 0.07 -0.13 28 145 246 +145
28MAY26 800.00 C 1.63 1.63 1.63 0.05 -0.11 28 104 527 +104
28MAY26 810.00 C 1.48 1.48 1.37 0.03 -0.10 27 196 392 +196
28MAY26 820.00 C 1.40 1.40 1.40 0.02 -0.09 27 1 205 +1
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.08 27 0 0 0
28MAY26 840.00 C 1.22 1.22 1.22 0.01 -0.06 27 20 80 +20
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 0.00 175.85 +0.47 45 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 165.98 -4.39 43 0 220 0
29JUN26 400.00 C 175.00 175.00 175.00 156.17 -3.44 41 1 66 +1
29JUN26 410.00 C 0.00 0.00 0.00 146.83 -3.25 40 0 46 0
29JUN26 420.00 C 150.91 155.00 146.37 139.43 +2.97 43 36 76 +29
29JUN26 430.00 C 128.00 128.00 128.00 124.82 -4.26 27 1 42 0
29JUN26 440.00 C 136.00 136.00 119.00 120.29 +1.26 39 42 88 -2
29JUN26 450.00 C 124.10 125.05 115.45 107.83 -1.71 32 187 338 +121
29JUN26 460.00 C 116.45 116.45 110.00 102.02 +0.58 36 33 197 +30
29JUN26 470.00 C 0.00 0.00 0.00 93.40 +0.14 35 0 75 0
29JUN26 480.00 C 97.00 97.00 97.00 81.85 -2.34 30 2 179 0
29JUN26 490.00 C 0.00 0.00 0.00 76.96 +2.47 33 0 358 0
29JUN26 500.00 C 78.48 78.80 78.40 69.37 +3.91 33 77 6,635 +15
29JUN26 510.00 C 72.00 72.00 60.00 60.00 -1.25 30 15 2,860 0
29JUN26 520.00 C 60.00 64.00 60.00 53.46 +1.32 30 5 8,468 -1
29JUN26 530.00 C 56.71 56.71 55.61 48.40 +0.40 31 63 4,119 -61
29JUN26 540.00 C 51.50 51.50 42.00 41.80 -0.76 30 64 1,660 -62
29JUN26 550.00 C 40.00 47.65 35.00 35.91 -1.29 29 277 6,814 -183
29JUN26 560.00 C 44.04 44.04 30.22 31.49 -1.17 29 207 3,057 -44
29JUN26 570.00 C 37.46 37.46 26.70 27.56 -0.50 29 552 3,251 +358
29JUN26 580.00 C 33.40 33.40 23.23 24.15 -0.45 29 557 4,299 +91
29JUN26 590.00 C 28.00 28.00 21.00 21.45 -0.17 30 96 4,724 +14
29JUN26 600.00 C 25.00 25.00 17.80 18.40 -0.12 30 3,807 24,961 -2,107
29JUN26 610.00 C 20.00 24.00 15.40 16.42 +0.64 30 1,107 6,679 +508
29JUN26 620.00 C 17.80 19.23 15.21 14.20 +0.90 30 764 16,804 +321
29JUN26 630.00 C 15.00 16.25 11.70 12.25 +1.03 31 1,089 10,433 +74
29JUN26 640.00 C 15.00 16.80 10.58 10.60 +1.26 31 266 5,110 +43
29JUN26 650.00 C 12.50 12.50 9.09 9.05 +1.25 31 1,426 5,036 +22
29JUN26 660.00 C 11.03 11.32 8.20 7.86 +1.44 31 588 17,323 +157
29JUN26 670.00 C 8.80 8.80 8.80 6.68 +1.38 31 20 13,459 0
29JUN26 680.00 C 8.50 8.70 7.07 5.78 +1.47 31 26 25,992 +23
29JUN26 690.00 C 7.34 7.34 7.34 4.96 +1.44 31 2 7,231 0
29JUN26 700.00 C 5.67 7.31 5.67 4.21 +1.37 31 323 27,129 -92
29JUN26 710.00 C 6.47 6.47 5.71 3.65 +1.37 32 14 1,714 -3
29JUN26 720.00 C 5.50 5.80 5.50 3.10 +1.27 32 8 3,702 +1
29JUN26 730.00 C 5.40 5.40 5.40 2.65 +1.21 32 2 8,291 0
29JUN26 740.00 C 0.00 0.00 0.00 2.29 +1.14 32 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 1.88 +0.99 32 0 5,848 0
29JUN26 760.00 C 3.68 3.68 3.68 1.66 +0.95 32 10 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 1.44 +0.91 32 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 1.18 +0.76 32 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 1.01 +0.70 32 0 202 0
29JUN26 800.00 C 2.80 2.80 2.11 0.88 +0.63 33 12 17,875 0
29JUN26 810.00 C 0.00 0.00 0.00 0.75 +0.57 33 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.63 +0.49 33 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.55 +0.44 33 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.48 +0.40 33 0 154 0
29JUN26 850.00 C 1.30 1.30 1.30 0.41 +0.35 33 10 361 +10
29JUN26 860.00 C 0.00 0.00 0.00 0.35 +0.30 34 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.31 +0.27 34 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.27 +0.24 34 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.22 +0.20 34 0 77 0
29JUN26 900.00 C 0.00 0.00 0.00 0.19 +0.18 34 0 99 0
29JUN26 910.00 C 0.95 0.95 0.86 0.18 +0.17 34 10 71 +10
29JUN26 920.00 C 1.30 1.30 1.13 0.15 +0.14 34 50 1,023 +20
29SEP26 380.00 C 0.00 0.00 0.00 180.77 +2.12 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 167.17 -3.20 34 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 158.92 -3.46 35 0 140 -1
29SEP26 410.00 C 0.00 0.00 0.00 150.18 -2.94 34 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 144.33 +0.40 37 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 133.02 -0.97 34 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 125.03 +2.27 33 0 0 0
29SEP26 450.00 C 126.00 126.00 126.00 118.70 +4.62 35 1 13 -1
29SEP26 460.00 C 0.00 0.00 0.00 107.65 +1.83 31 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 101.96 +3.62 33 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 95.49 +2.00 33 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 83.20 +0.66 28 0 130 0
29SEP26 500.00 C 88.00 88.00 82.80 76.52 -4.16 28 2 178 0
29SEP26 510.00 C 75.00 75.00 75.00 74.83 +4.87 31 1 1,223 0
29SEP26 520.00 C 0.00 0.00 0.00 68.39 +1.89 31 0 2,748 0
29SEP26 530.00 C 70.00 70.00 70.00 60.50 +1.88 29 5 1,148 0
29SEP26 540.00 C 60.00 60.00 54.64 55.29 -0.35 29 91 1,836 +90
29SEP26 550.00 C 58.00 58.00 48.70 50.39 -0.72 29 117 1,722 +46
29SEP26 560.00 C 53.00 53.00 45.00 45.92 -0.29 29 10 2,777 +2
29SEP26 570.00 C 51.00 51.00 51.00 41.65 -0.22 29 2 1,432 +2
29SEP26 580.00 C 43.80 43.80 38.20 37.51 -0.28 29 4 4,660 -1
29SEP26 590.00 C 41.60 41.60 33.87 33.44 -0.27 29 31 522 0
29SEP26 600.00 C 34.44 38.08 29.66 29.71 -0.20 28 441 9,555 -340
29SEP26 610.00 C 0.00 0.00 0.00 26.39 -0.19 28 0 4,522 0
29SEP26 620.00 C 29.95 30.00 25.10 23.07 -0.17 28 18 3,889 +5
29SEP26 630.00 C 28.00 28.00 22.50 20.42 -0.13 28 47 2,802 +30
29SEP26 640.00 C 23.98 23.98 20.80 17.77 -0.13 27 3 5,499 -2
29SEP26 650.00 C 24.00 24.00 18.45 15.47 -0.08 27 928 15,604 +87
29SEP26 660.00 C 22.40 22.40 16.80 13.42 -0.08 27 247 2,644 +185
29SEP26 670.00 C 15.57 15.57 15.10 11.44 -0.04 27 182 1,881 +92
29SEP26 680.00 C 0.00 0.00 0.00 9.90 -0.05 27 0 773 0
29SEP26 690.00 C 0.00 0.00 0.00 8.36 -0.04 26 0 305 0
29SEP26 700.00 C 15.50 15.50 13.73 7.12 -0.02 26 94 2,403 -34
29SEP26 710.00 C 0.00 0.00 0.00 6.00 -0.02 26 0 314 0
29SEP26 720.00 C 11.95 11.95 9.85 4.98 -0.01 26 100 1,270 +100
29SEP26 730.00 C 10.66 10.66 10.66 4.19 -0.01 25 1 417 +1
29SEP26 740.00 C 0.00 0.00 0.00 3.39 -0.01 25 0 514 0
29SEP26 750.00 C 8.60 9.40 8.60 2.84 0.00 25 10 746 +6
29SEP26 760.00 C 0.00 0.00 0.00 2.29 -0.01 25 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.86 0.00 25 0 1,048 0
29SEP26 780.00 C 7.10 7.49 7.10 1.50 0.00 24 7 1,670 -5
29SEP26 790.00 C 0.00 0.00 0.00 1.18 0.00 24 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 0.95 0.00 24 0 470 0
29SEP26 810.00 C 0.00 0.00 0.00 0.75 +0.03 24 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.63 +0.05 24 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.55 +0.12 24 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.48 +0.15 24 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.41 +0.16 24 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.35 +0.17 24 0 65 0
29SEP26 870.00 C 4.00 4.00 4.00 0.31 +0.17 24 1 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.27 +0.17 25 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.22 +0.15 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.19 +0.14 25 0 70 0
29SEP26 910.00 C 0.00 0.00 0.00 0.18 +0.14 25 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.15 +0.13 25 0 803 0
29SEP26 930.00 C 2.90 2.95 2.90 0.01 0.00 20 20 20 +20
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 970.00 C 2.35 2.35 1.90 0.01 0.00 22 12 12 +12
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29SEP26 1,000.00 C 2.06 2.06 2.06 0.01 0.00 23 20 692 0
30DEC26 380.00 C 0.00 0.00 0.00 184.96 -1.46 38 0 61 0
30DEC26 390.00 C 0.00 0.00 0.00 173.43 -3.91 34 0 120 0
30DEC26 400.00 C 178.13 178.13 170.00 160.93 -6.00 29 145 880 +96
30DEC26 410.00 C 0.00 0.00 0.00 155.67 -4.18 32 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 149.55 -0.35 34 0 250 0
30DEC26 430.00 C 0.00 0.00 0.00 140.40 -2.72 33 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 134.22 -0.68 33 0 53 0
30DEC26 450.00 C 0.00 0.00 0.00 120.54 -6.67 28 0 390 0
30DEC26 460.00 C 133.00 133.00 133.00 115.27 -4.30 30 1 30 0
30DEC26 470.00 C 0.00 0.00 0.00 110.98 -1.17 32 0 13 0
30DEC26 480.00 C 110.17 112.00 105.00 104.28 -0.88 31 6 762 +4
30DEC26 490.00 C 105.27 105.27 94.50 94.50 +1.27 29 12 521 +10
30DEC26 500.00 C 95.00 100.00 85.00 86.44 +0.10 28 30 1,013 -6
30DEC26 510.00 C 100.00 100.00 83.80 83.67 +3.24 30 7 290 0
30DEC26 520.00 C 85.11 90.30 78.00 75.06 +0.50 28 8 881 +7
30DEC26 530.00 C 82.97 82.97 72.90 73.51 -0.09 30 143 1,393 +7
30DEC26 540.00 C 79.00 79.00 77.00 66.54 -0.49 29 5 1,746 +3
30DEC26 550.00 C 72.00 73.00 61.09 61.97 -0.72 29 665 5,368 +505
30DEC26 560.00 C 66.00 67.50 59.41 57.24 -0.36 29 38 1,861 0
30DEC26 570.00 C 62.50 63.00 52.93 52.85 -0.13 29 22 4,255 +2
30DEC26 580.00 C 53.80 53.80 49.80 48.42 -0.06 29 2 4,667 +2
30DEC26 590.00 C 50.76 51.76 50.76 44.43 +0.17 29 7 3,008 -5
30DEC26 600.00 C 49.52 50.00 40.80 40.44 +0.41 28 6,075 11,802 +5,987
30DEC26 610.00 C 43.26 43.60 43.26 36.80 +0.67 28 2 2,444 0
30DEC26 620.00 C 40.00 41.00 36.00 33.54 +0.90 28 31 2,773 -20
30DEC26 630.00 C 37.00 37.19 31.58 30.27 +1.13 28 21 1,589 -15
30DEC26 640.00 C 34.80 34.80 29.40 27.34 +1.27 28 21 2,288 +10
30DEC26 650.00 C 33.00 33.00 30.00 24.74 +1.48 27 12 2,222 +1
30DEC26 660.00 C 0.00 0.00 0.00 22.14 +1.71 27 0 1,681 0
30DEC26 670.00 C 25.51 26.91 25.50 19.82 +1.69 27 77 585 -67
30DEC26 680.00 C 23.00 23.00 23.00 17.81 +1.89 27 1 358 0
30DEC26 690.00 C 22.00 22.00 22.00 15.80 +2.04 27 1 288 0
30DEC26 700.00 C 22.12 22.50 18.30 14.00 +1.91 27 6,351 13,677 +6,226
30DEC26 710.00 C 19.34 19.34 19.34 12.50 +2.10 26 30 141 +7
30DEC26 720.00 C 20.13 20.13 19.30 10.99 +2.08 26 17 1,805 +1
30DEC26 730.00 C 0.00 0.00 0.00 9.62 +1.95 26 0 88 0
30DEC26 740.00 C 0.00 0.00 0.00 8.53 +2.11 26 0 4,381 0
30DEC26 750.00 C 14.80 15.05 12.85 7.43 +1.96 26 6,800 12,379 +6,628
30DEC26 760.00 C 0.00 0.00 0.00 6.42 +1.84 26 0 1,137 0
30DEC26 770.00 C 13.06 13.06 13.06 5.65 +1.88 25 155 290 +155
30DEC26 780.00 C 11.52 11.52 11.50 4.87 +1.72 25 11 1,722 0
30DEC26 790.00 C 0.00 0.00 0.00 4.15 +1.62 25 0 64 0
30DEC26 800.00 C 10.23 10.30 10.23 3.62 +1.53 25 46 373 +46
30DEC26 810.00 C 0.00 0.00 0.00 3.09 +1.42 25 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 2.59 +1.26 25 0 168 0
30DEC26 830.00 C 8.00 8.00 8.00 2.24 +1.18 24 3 159 +3
30DEC26 840.00 C 0.00 0.00 0.00 1.89 +1.08 24 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.56 +0.92 24 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 1.34 +0.87 24 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.12 +0.75 24 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.90 +0.63 24 0 100 0
30DEC26 890.00 C 0.00 0.00 0.00 0.77 +0.57 23 0 66 0
30DEC26 900.00 C 6.00 6.00 5.20 0.61 +0.47 23 20 366 +20
30DEC26 910.00 C 0.00 0.00 0.00 0.49 +0.39 23 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.41 +0.34 23 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.33 +0.28 23 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.26 +0.23 23 0 33 0
30DEC26 950.00 C 0.00 0.00 0.00 0.21 +0.19 22 0 56 0
30DEC26 960.00 C 0.00 0.00 0.00 0.17 +0.16 22 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.13 +0.12 22 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.11 +0.10 22 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.08 +0.07 22 0 31 0
30DEC26 1,000.00 C 3.50 3.70 3.10 0.07 +0.06 22 545 1,886 +545
30MAR27 380.00 C 0.00 0.00 0.00 188.72 -2.23 35 0 61 0
30MAR27 390.00 C 0.00 0.00 0.00 180.15 -2.18 34 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 168.73 -1.60 31 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 161.45 -3.96 31 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 154.47 -2.86 32 0 340 0
30MAR27 430.00 C 0.00 0.00 0.00 147.15 -2.08 32 0 24 0
30MAR27 440.00 C 0.00 0.00 0.00 138.94 -2.73 31 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 132.20 -0.38 31 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 122.03 -3.47 29 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 116.37 -3.07 30 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 109.58 -2.83 29 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 101.91 -4.13 29 0 96 0
30MAR27 500.00 C 0.00 0.00 0.00 97.57 -0.98 29 0 78 0
30MAR27 510.00 C 98.36 98.36 93.79 89.70 -4.13 28 18 161 +18
30MAR27 520.00 C 95.00 95.00 95.00 85.76 +1.67 29 1 32 -1
30MAR27 530.00 C 0.00 0.00 0.00 79.92 -2.08 29 0 4 0
30MAR27 540.00 C 0.00 0.00 0.00 75.23 -0.46 29 0 101 0
30MAR27 550.00 C 0.00 0.00 0.00 70.40 -0.33 29 0 45 0
30MAR27 560.00 C 69.27 69.27 69.27 66.64 +0.49 29 2 165 0
30MAR27 570.00 C 66.96 70.13 61.70 62.17 +0.19 29 720 995 +720
30MAR27 580.00 C 57.40 57.40 57.40 57.40 -0.44 29 2 345 +2
30MAR27 590.00 C 0.00 0.00 0.00 53.45 -0.36 28 0 400 0
30MAR27 600.00 C 50.00 50.00 50.00 49.34 -0.56 28 1,501 1,974 +1,501
30MAR27 610.00 C 55.17 55.17 55.17 45.21 -1.27 28 1 1,300 0
30MAR27 620.00 C 47.74 47.74 42.20 41.62 -1.59 28 7 1,615 +3
30MAR27 630.00 C 39.40 39.70 39.40 38.23 -1.98 27 3 734 0
30MAR27 640.00 C 37.00 37.15 37.00 34.83 -2.38 27 4 349 +4
30MAR27 650.00 C 0.00 0.00 0.00 31.69 -2.52 27 0 80 0
30MAR27 660.00 C 32.75 32.75 32.75 28.97 -2.80 27 1 73 +1
30MAR27 670.00 C 34.98 34.98 31.00 26.23 -3.19 26 202 400 +200
30MAR27 680.00 C 28.70 29.05 28.70 23.53 -3.54 26 3 44 +3
30MAR27 690.00 C 28.00 28.00 26.50 21.41 -3.36 26 11 82 +10
30MAR27 700.00 C 32.39 32.39 27.93 19.27 -3.72 26 23 203 +13
30MAR27 710.00 C 0.00 0.00 0.00 17.12 -4.08 26 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 15.39 -4.02 25 0 4 0
30MAR27 730.00 C 0.00 0.00 0.00 13.77 -3.92 25 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 12.13 -4.25 25 2,250 2,250 +2,250
30MAR27 750.00 C 20.15 20.56 20.15 10.73 -4.33 25 2 2 0
30MAR27 760.00 C 0.00 0.00 0.00 9.54 -4.20 24 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 8.33 -4.10 24 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 7.24 -4.25 24 0 2 0
30MAR27 790.00 C 13.32 13.32 13.32 6.38 -4.17 24 10 41 +10
30MAR27 800.00 C 12.57 12.69 12.41 5.52 -4.09 24 200 204 +200
30MAR27 810.00 C 0.00 0.00 0.00 4.71 -3.96 23 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 4.11 -3.83 23 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 3.52 -3.77 23 0 31 0
30MAR27 840.00 C 0.00 0.00 0.00 2.94 -3.70 23 0 2 0
30MAR27 850.00 C 10.66 11.48 10.05 2.54 -3.45 23 12 114 +8
TOTAL CALL 203,169 1,089,453 +77,809
13MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 128 0 150 0
13MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13MAR26 440.00 P 0.01 0.01 0.01 0.01 0.00 99 10 140 0
13MAR26 450.00 P 0.01 0.01 0.01 0.01 0.00 90 1 618 0
13MAR26 460.00 P 0.02 0.02 0.02 0.01 0.00 81 1 469 -1
13MAR26 470.00 P 0.01 0.01 0.01 0.02 +0.01 77 113 370 0
13MAR26 480.00 P 0.01 0.01 0.01 0.04 +0.03 73 250 766 +55
13MAR26 490.00 P 0.07 0.07 0.05 0.07 +0.05 67 48 720 -10
13MAR26 500.00 P 0.06 0.15 0.06 0.16 +0.11 63 409 1,716 -2
13MAR26 510.00 P 0.35 0.40 0.12 0.31 +0.13 58 803 3,948 -175
13MAR26 520.00 P 0.50 0.70 0.30 0.67 +0.11 54 1,649 4,222 -413
13MAR26 530.00 P 1.01 1.55 0.50 1.42 -0.08 50 3,122 1,943 -905
13MAR26 540.00 P 2.00 3.75 0.97 2.92 -0.52 46 4,535 2,246 +295
13MAR26 550.00 P 5.25 8.00 2.15 6.14 -0.77 43 5,512 1,413 +37
13MAR26 560.00 P 5.95 13.80 4.42 12.72 +0.07 49 2,061 633 +445
13MAR26 570.00 P 10.71 20.00 8.50 20.97 +0.89 56 485 247 +242
13MAR26 580.00 P 17.30 29.00 17.30 28.58 -0.06 46 36 48 +16
13MAR26 590.00 P 0.00 0.00 0.00 38.36 +0.45 52 0 31 0
13MAR26 600.00 P 35.00 47.00 35.00 49.83 +2.07 89 7 33 +3
13MAR26 610.00 P 0.00 0.00 0.00 59.44 +2.13 96 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 69.35 +2.16 106 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 79.32 +2.19 116 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 89.31 +2.21 127 0 0 0
13MAR26 650.00 P 0.00 0.00 0.00 99.31 - 137 0 0 -
13MAR26 660.00 P 0.00 0.00 0.00 109.31 - 147 0 0 -
13MAR26 670.00 P 0.00 0.00 0.00 119.31 - 156 0 0 -
20MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
20MAR26 450.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 76 0
20MAR26 460.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 65 0
20MAR26 470.00 P 0.30 0.30 0.30 0.14 +0.06 45 1 40 0
20MAR26 480.00 P 0.54 0.68 0.54 0.29 +0.07 44 7 187 +5
20MAR26 490.00 P 0.60 0.84 0.60 0.62 +0.13 44 52 166 +40
20MAR26 500.00 P 0.87 1.70 0.87 1.23 +0.17 44 319 290 +175
20MAR26 510.00 P 2.00 2.60 1.45 2.24 +0.24 43 147 395 -40
20MAR26 520.00 P 1.43 4.30 1.43 3.84 +0.22 43 718 1,214 +98
20MAR26 530.00 P 3.10 6.73 2.99 5.90 -0.06 42 1,470 1,306 +524
20MAR26 540.00 P 6.00 10.25 4.62 9.47 +0.33 43 845 949 +349
20MAR26 550.00 P 8.85 14.60 7.31 13.83 +0.17 43 869 1,643 +450
20MAR26 560.00 P 10.91 20.31 10.04 18.78 -0.07 42 781 583 +578
20MAR26 570.00 P 18.00 26.50 16.00 26.50 +1.93 45 114 88 +82
20MAR26 580.00 P 25.00 29.77 25.00 33.53 +0.09 45 17 22 +17
20MAR26 590.00 P 29.22 29.22 29.22 42.57 +1.52 49 1 1 +1
20MAR26 600.00 P 45.00 51.00 45.00 51.31 +1.49 51 2 2 +2
20MAR26 610.00 P 0.00 0.00 0.00 59.68 +2.37 48 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 70.90 +3.71 61 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 79.32 +2.19 56 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 90.90 +3.30 72 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 99.31 - 66 0 0 -
20MAR26 660.00 P 0.00 0.00 0.00 109.31 - 71 0 0 -
20MAR26 670.00 P 0.00 0.00 0.00 121.55 - 93 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 66 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 62 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 10 1,664 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,043 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,625 0
30MAR26 420.00 P 0.10 0.10 0.10 0.01 0.00 38 60 3,588 0
30MAR26 430.00 P 0.28 0.32 0.28 0.03 +0.01 39 23 6,113 -23
30MAR26 440.00 P 0.35 0.45 0.30 0.06 +0.02 38 92 4,362 -12
30MAR26 450.00 P 0.46 0.68 0.35 0.14 +0.04 38 49 4,493 -1
30MAR26 460.00 P 0.58 0.91 0.58 0.27 +0.07 38 68 4,117 +26
30MAR26 470.00 P 0.80 1.08 0.65 0.51 +0.09 37 550 7,307 +303
30MAR26 480.00 P 1.00 1.54 0.90 0.92 +0.13 37 537 9,510 +167
30MAR26 490.00 P 1.40 2.20 1.22 1.57 +0.16 37 1,576 10,694 -818
30MAR26 500.00 P 1.90 3.30 1.60 2.60 +0.24 37 1,242 21,442 +496
30MAR26 510.00 P 3.87 4.70 2.22 4.10 +0.29 37 3,341 12,367 -557
30MAR26 520.00 P 4.00 6.68 3.20 6.20 +0.32 36 2,873 13,212 +554
30MAR26 530.00 P 5.32 9.89 4.70 8.99 +0.49 36 3,552 9,590 +1,959
30MAR26 540.00 P 7.50 13.20 6.85 12.48 +0.30 36 2,488 11,870 -59
30MAR26 550.00 P 11.00 18.39 9.50 17.06 +0.36 36 3,536 10,384 -508
30MAR26 560.00 P 14.80 24.00 13.22 22.33 +0.53 36 6,610 13,792 -588
30MAR26 570.00 P 20.00 30.30 18.00 29.61 +1.69 38 894 8,773 +166
30MAR26 580.00 P 25.36 38.04 24.50 37.08 +1.05 39 431 11,506 +154
30MAR26 590.00 P 29.77 44.10 29.77 43.38 +0.19 36 650 9,107 -354
30MAR26 600.00 P 40.49 55.00 39.00 53.82 +1.52 43 365 16,808 -209
30MAR26 610.00 P 50.11 63.20 49.00 61.82 +0.48 42 163 12,647 -3
30MAR26 620.00 P 55.16 55.16 55.00 72.21 +1.59 47 33 7,381 -31
30MAR26 630.00 P 67.46 79.60 66.20 79.41 +1.58 40 153 4,521 -84
30MAR26 640.00 P 0.00 0.00 0.00 90.90 +2.03 51 0 1,696 0
30MAR26 650.00 P 89.02 89.02 89.02 101.56 +3.16 57 5 10,148 0
30MAR26 660.00 P 0.00 0.00 0.00 111.61 +3.52 61 0 519 0
30MAR26 670.00 P 0.00 0.00 0.00 121.55 +3.63 65 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 129.52 +2.20 58 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 139.48 +2.20 61 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 148.07 +1.57 48 0 74 0
30MAR26 710.00 P 0.00 0.00 0.00 159.43 +2.93 66 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 169.36 +0.44 69 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 178.40 -2.47 62 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 189.31 +2.81 74 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 198.00 -3.02 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 208.00 -2.65 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 219.25 +0.50 81 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 229.30 +1.90 84 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 239.40 +2.11 88 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 248.00 -5.32 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 258.00 +0.21 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 268.00 +0.73 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 279.27 -3.71 96 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 289.25 +0.35 98 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 299.41 -2.16 102 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 308.72 +2.22 97 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 319.46 -3.83 107 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 328.00 -3.77 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 338.51 -4.49 99 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 349.34 +2.07 112 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 358.94 -3.88 110 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 369.74 +3.24 120 0 0 0
29APR26 380.00 P 0.40 0.46 0.40 0.01 0.00 32 32 140 +32
29APR26 390.00 P 0.00 0.00 0.00 0.02 0.00 32 0 164 0
29APR26 400.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 334 0
29APR26 410.00 P 0.61 0.61 0.61 0.07 -0.02 31 3 585 0
29APR26 420.00 P 0.80 0.80 0.80 0.13 -0.04 31 10 819 0
29APR26 430.00 P 0.90 1.10 0.89 0.26 -0.04 31 15 279 +2
29APR26 440.00 P 1.27 1.30 1.09 0.46 -0.06 31 153 1,531 +133
29APR26 450.00 P 1.58 1.58 1.58 0.78 -0.07 31 104 1,811 +100
29APR26 460.00 P 2.00 2.00 1.90 1.27 -0.07 31 4 2,548 -1
29APR26 470.00 P 2.30 3.15 2.30 1.99 -0.05 31 22 3,302 0
29APR26 480.00 P 2.80 3.82 2.79 3.01 -0.05 31 180 3,883 -27
29APR26 490.00 P 3.69 5.06 3.42 4.41 -0.01 31 1,006 6,013 +392
29APR26 500.00 P 4.50 7.00 4.22 6.24 +0.04 31 534 7,360 -82
29APR26 510.00 P 6.00 9.44 5.60 8.58 +0.13 31 288 5,153 -54
29APR26 520.00 P 7.50 12.00 7.04 11.47 +0.25 31 868 4,926 -190
29APR26 530.00 P 12.50 15.67 9.55 14.94 +0.69 31 1,020 4,595 +366
29APR26 540.00 P 13.00 19.75 12.00 18.75 +0.70 31 609 5,837 -147
29APR26 550.00 P 17.41 24.50 15.79 23.53 +0.62 31 424 9,470 +144
29APR26 560.00 P 21.00 30.00 19.50 28.36 +0.34 30 693 3,095 +311
29APR26 570.00 P 25.00 36.00 24.79 34.48 +0.56 31 337 1,645 +3
29APR26 580.00 P 30.88 38.00 30.88 41.25 +0.55 31 99 2,318 -44
29APR26 590.00 P 37.50 41.61 37.07 48.32 +0.34 31 113 2,406 +3
29APR26 600.00 P 44.85 56.10 44.85 56.45 +0.05 32 162 7,413 -56
29APR26 610.00 P 55.00 55.00 55.00 63.50 -0.51 30 1 1,921 0
29APR26 620.00 P 65.00 65.00 65.00 73.42 +0.82 33 1 1,939 -1
29APR26 630.00 P 71.00 73.00 70.00 82.26 +0.81 34 8 706 +5
29APR26 640.00 P 0.00 0.00 0.00 92.71 +2.14 37 0 500 0
29APR26 650.00 P 91.32 91.32 91.32 101.73 +3.33 38 5 288 +5
29APR26 660.00 P 0.00 0.00 0.00 111.61 +3.52 40 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 121.55 +3.63 42 0 0 0
29APR26 680.00 P 114.17 117.00 114.17 130.65 +3.33 42 122 125 +122
29APR26 690.00 P 0.00 0.00 0.00 139.48 +2.20 40 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 152.33 +4.23 51 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 159.43 +2.44 44 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 170.58 +0.63 50 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 178.40 -2.47 42 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 192.60 +4.81 60 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 201.51 +0.49 59 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 209.85 -2.23 55 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 219.25 -2.87 54 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 229.33 +1.93 56 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 239.40 -2.09 58 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 254.56 +1.24 76 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 264.45 +6.66 78 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 274.99 +7.72 81 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 281.09 -1.89 71 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 289.25 +0.35 65 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 299.41 -2.16 67 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 308.72 +2.22 64 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 320.81 -2.48 77 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 328.00 -3.77 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 344.27 +1.27 91 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 352.47 +4.98 87 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 358.94 -3.88 73 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 373.11 +6.61 92 0 0 0
28MAY26 380.00 P 1.27 1.27 1.27 0.04 -0.09 28 7 90 +7
28MAY26 390.00 P 1.30 1.30 1.09 0.08 -0.15 28 35 258 +5
28MAY26 400.00 P 1.40 1.42 1.40 0.16 -0.21 28 4 347 +2
28MAY26 410.00 P 0.00 0.00 0.00 0.30 -0.28 28 0 113 0
28MAY26 420.00 P 0.00 0.00 0.00 0.52 -0.37 28 0 167 0
28MAY26 430.00 P 2.00 2.60 2.00 0.86 -0.49 29 21 606 -1
28MAY26 440.00 P 0.00 0.00 0.00 1.37 -0.60 29 0 3,724 0
28MAY26 450.00 P 3.50 3.50 3.50 2.11 -0.67 29 31 5,932 -2
28MAY26 460.00 P 4.10 4.80 4.00 3.13 -0.68 29 50 1,000 +40
28MAY26 470.00 P 5.00 5.83 4.33 4.47 -0.75 29 156 1,463 -47
28MAY26 480.00 P 5.10 7.60 5.10 6.17 -0.78 29 109 1,992 -15
28MAY26 490.00 P 6.55 9.12 6.55 8.25 -0.74 30 2,331 5,597 +2,318
28MAY26 500.00 P 8.00 12.64 8.00 10.94 -0.59 30 588 4,127 -243
28MAY26 510.00 P 9.77 14.80 9.77 14.12 +0.01 30 5,953 7,916 +4,235
28MAY26 520.00 P 12.32 18.00 12.32 17.75 +0.39 30 131 6,990 +28
28MAY26 530.00 P 15.30 21.36 15.30 21.66 +0.28 30 176 3,858 +36
28MAY26 540.00 P 21.07 26.00 21.06 26.00 +0.50 30 553 4,623 +225
28MAY26 550.00 P 23.00 32.00 23.00 31.05 +0.57 30 180 5,046 +15
28MAY26 560.00 P 28.00 38.00 28.00 36.68 +0.76 30 3,188 4,721 +3,178
28MAY26 570.00 P 34.17 44.00 34.17 42.77 +1.45 30 118 1,588 +98
28MAY26 580.00 P 39.32 48.00 39.32 49.42 +1.10 30 64 723 +2
28MAY26 590.00 P 54.75 54.75 54.75 55.87 +0.48 30 2 715 0
28MAY26 600.00 P 63.00 63.00 63.00 63.00 +0.01 30 1 249 +1
28MAY26 610.00 P 0.00 0.00 0.00 68.65 -2.69 27 0 2,356 0
28MAY26 620.00 P 68.50 68.50 68.50 76.58 +0.77 27 5 52 -1
28MAY26 630.00 P 0.00 0.00 0.00 87.09 -1.89 30 0 104 0
28MAY26 640.00 P 94.42 94.42 94.42 98.54 +1.31 34 30 36 +30
28MAY26 650.00 P 0.00 0.00 0.00 104.56 -1.43 30 0 5 0
28MAY26 660.00 P 0.00 0.00 0.00 111.61 -3.26 24 0 0 0
28MAY26 670.00 P 117.00 117.00 117.00 121.61 -2.48 26 9 11 +9
28MAY26 680.00 P 0.00 0.00 0.00 135.40 +3.01 37 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 145.76 +2.36 39 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 155.32 +2.39 40 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 161.91 -0.07 34 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 175.58 +3.68 44 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 179.42 -3.30 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 192.60 -1.89 41 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 205.51 +4.46 49 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 209.85 -2.23 29 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 226.30 +4.18 54 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 231.26 -3.81 42 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 239.70 -1.79 32 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 254.56 +0.73 55 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 264.45 +6.49 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 274.99 +6.03 59 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 285.70 +2.72 62 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 295.39 +6.49 62 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 299.41 -2.16 37 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 309.18 +0.86 29 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 326.11 +2.82 68 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 329.01 -2.76 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 344.27 +0.92 66 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 354.93 +6.76 69 0 0 0
29JUN26 380.00 P 1.65 1.90 1.55 0.72 +0.49 33 81 3,735 +65
29JUN26 390.00 P 0.00 0.00 0.00 0.98 +0.59 33 0 549 0
29JUN26 400.00 P 0.00 0.00 0.00 1.41 +0.80 33 0 1,598 0
29JUN26 410.00 P 0.00 0.00 0.00 1.89 +0.97 33 0 595 0
29JUN26 420.00 P 0.00 0.00 0.00 2.56 +1.16 33 0 712 0
29JUN26 430.00 P 0.00 0.00 0.00 3.38 +1.34 32 0 1,904 0
29JUN26 440.00 P 4.00 4.80 4.00 4.35 +1.50 32 28 2,589 +24
29JUN26 450.00 P 5.75 5.75 5.75 5.64 +1.73 32 45 5,398 +45
29JUN26 460.00 P 5.61 7.50 5.61 7.05 +1.74 32 135 9,287 +46
29JUN26 470.00 P 8.49 8.80 8.10 8.84 +1.86 31 63 2,638 +60
29JUN26 480.00 P 8.21 10.93 8.08 10.63 +1.65 31 86 6,062 +46
29JUN26 490.00 P 9.30 12.10 9.30 12.84 +1.35 31 55 14,534 +45
29JUN26 500.00 P 12.27 15.70 11.00 15.29 +0.99 30 2,657 19,379 +1,349
29JUN26 510.00 P 14.50 18.73 14.03 18.73 +1.10 30 463 11,041 -325
29JUN26 520.00 P 16.46 22.66 16.00 22.36 +0.92 30 480 10,126 +48
29JUN26 530.00 P 19.00 26.00 19.00 25.72 +0.65 29 102 5,213 -29
29JUN26 540.00 P 24.88 29.84 24.22 30.18 +0.97 29 327 12,743 +3
29JUN26 550.00 P 28.00 36.20 26.85 36.06 +1.63 30 1,019 9,781 -139
29JUN26 560.00 P 32.55 41.80 32.00 40.88 +0.88 29 262 12,824 +126
29JUN26 570.00 P 36.20 39.97 36.20 46.87 +0.87 29 20 5,023 +10
29JUN26 580.00 P 44.50 46.49 44.50 52.79 +0.85 29 73 10,915 +67
29JUN26 590.00 P 0.00 0.00 0.00 60.29 +1.35 30 0 3,688 0
29JUN26 600.00 P 60.00 65.00 57.83 69.48 +3.26 31 18 5,527 -1
29JUN26 610.00 P 0.00 0.00 0.00 72.82 +1.48 28 0 2,225 0
29JUN26 620.00 P 72.50 76.00 72.50 82.69 +2.26 30 815 5,361 +240
29JUN26 630.00 P 79.00 79.00 79.00 93.80 +3.67 33 1 3,474 -1
29JUN26 640.00 P 89.41 89.41 89.41 98.54 +0.94 29 9 3,297 0
29JUN26 650.00 P 97.40 97.40 97.40 105.44 -0.55 27 6 1,996 -6
29JUN26 660.00 P 108.00 108.00 108.00 114.70 -0.17 27 2 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 127.19 +1.49 33 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 135.40 +3.01 32 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 145.76 +2.36 34 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 155.32 +2.39 35 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 161.91 -0.07 29 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 175.58 +3.68 38 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 179.42 -3.30 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 193.11 -1.38 36 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 205.51 +4.42 42 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 209.88 -2.20 26 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 226.30 +4.18 46 0 20 0
29JUN26 780.00 P 216.66 216.66 213.93 231.26 -3.81 36 142 152 +142
29JUN26 790.00 P 0.00 0.00 0.00 242.43 -1.79 41 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 254.56 +0.73 47 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 264.45 +4.93 48 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 276.16 +6.61 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 285.70 +2.72 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 295.64 +5.89 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 299.46 -4.55 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 314.80 +5.29 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 326.11 +2.75 58 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 329.24 -4.07 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 344.27 +0.92 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 354.93 +6.36 59 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 361.40 -1.42 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 373.61 +6.28 58 0 0 0
29SEP26 380.00 P 3.37 3.90 3.37 3.19 +1.29 33 31 31 +31
29SEP26 390.00 P 0.00 0.00 0.00 4.07 +1.45 33 0 40 0
29SEP26 400.00 P 5.50 5.50 5.50 5.05 +1.71 33 10 1,953 +10
29SEP26 410.00 P 0.00 0.00 0.00 6.11 +1.75 33 0 397 0
29SEP26 420.00 P 7.46 7.46 7.46 7.46 +2.04 32 45 439 +45
29SEP26 430.00 P 0.00 0.00 0.00 8.83 +1.97 32 0 676 0
29SEP26 440.00 P 9.00 9.00 9.00 10.48 +2.12 32 1 3,366 0
29SEP26 450.00 P 0.00 0.00 0.00 11.83 +1.53 31 0 4,274 0
29SEP26 460.00 P 11.80 13.80 11.80 13.89 +1.60 31 47 1,032 0
29SEP26 470.00 P 13.58 15.90 13.58 16.14 +1.31 30 33 4,284 0
29SEP26 480.00 P 14.54 18.00 14.54 18.68 +1.31 30 660 5,025 -614
29SEP26 490.00 P 17.80 20.93 16.60 21.55 +1.39 30 119 3,623 -27
29SEP26 500.00 P 20.95 23.80 20.85 24.50 +1.05 30 32 10,112 -10
29SEP26 510.00 P 22.90 26.29 22.90 28.05 +1.40 29 33 5,778 -29
29SEP26 520.00 P 25.79 32.14 25.79 31.61 +1.14 29 665 6,337 +309
29SEP26 530.00 P 28.76 30.61 28.76 35.70 +1.11 29 6 2,313 +3
29SEP26 540.00 P 35.00 35.00 35.00 39.99 +0.91 28 5 5,729 0
29SEP26 550.00 P 37.00 41.00 37.00 44.93 +1.01 28 37 8,611 +23
29SEP26 560.00 P 45.20 45.74 44.98 50.35 +1.09 28 13 6,265 -13
29SEP26 570.00 P 50.00 50.00 50.00 56.16 +1.24 28 2 1,631 0
29SEP26 580.00 P 55.75 56.70 55.75 62.57 +1.47 28 3 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 66.38 +1.24 27 0 1,274 0
29SEP26 600.00 P 65.00 69.12 65.00 72.62 +0.45 26 57 17,022 -2
29SEP26 610.00 P 0.00 0.00 0.00 79.21 -0.15 26 0 2,662 0
29SEP26 620.00 P 0.00 0.00 0.00 85.89 +1.35 26 0 2,370 0
29SEP26 630.00 P 89.17 89.17 89.17 93.80 -1.91 26 35 2,336 0
29SEP26 640.00 P 107.50 107.50 107.50 101.23 +0.85 25 10 1,121 +10
29SEP26 650.00 P 105.13 105.13 105.13 109.38 +0.81 25 30 15,529 0
29SEP26 660.00 P 0.00 0.00 0.00 117.83 +0.80 25 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 127.19 +1.31 26 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 135.40 +0.50 25 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 145.76 +2.25 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 155.32 +2.39 27 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 161.91 -0.07 23 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 175.58 +3.68 30 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 184.34 +1.51 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 193.11 -1.78 29 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 206.83 +5.74 35 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 209.88 -2.20 22 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 226.62 +4.50 37 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 231.26 -3.81 29 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 242.43 -1.79 32 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 254.56 +0.73 37 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 264.45 +2.98 38 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 276.16 +5.68 41 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 285.70 +2.43 41 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 295.64 +5.89 42 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 302.76 -1.25 38 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 314.80 +5.29 43 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 326.11 +2.75 46 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 329.40 -3.91 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 344.27 +0.92 44 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 354.93 +6.36 46 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 361.40 -1.42 40 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 373.61 +5.23 46 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 381.01 +2.42 41 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 390.68 +3.47 41 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 400.85 +3.69 42 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 409.90 +2.79 40 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 418.59 +0.34 26 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 428.54 +1.52 24 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 438.49 -3.09 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 450.03 +2.19 43 0 0 0
30DEC26 380.00 P 5.85 5.85 5.85 6.11 +1.12 33 20 81 +20
30DEC26 390.00 P 0.00 0.00 0.00 7.31 +1.30 32 0 108 0
30DEC26 400.00 P 7.50 8.80 7.32 8.68 +1.36 32 39 2,148 -18
30DEC26 410.00 P 0.00 0.00 0.00 10.07 +1.34 32 0 337 0
30DEC26 420.00 P 9.70 11.49 9.70 11.29 +0.96 31 155 1,379 -5
30DEC26 430.00 P 0.00 0.00 0.00 13.16 +0.93 31 0 978 0
30DEC26 440.00 P 14.00 14.00 13.07 14.93 +0.79 31 2 1,034 0
30DEC26 450.00 P 14.60 14.60 14.42 17.20 +1.26 30 2 1,847 -1
30DEC26 460.00 P 16.00 16.00 16.00 19.47 +1.31 30 10 2,879 0
30DEC26 470.00 P 18.08 18.13 18.08 22.20 +1.58 30 5 654 0
30DEC26 480.00 P 21.00 21.91 21.00 25.07 +1.60 30 33 3,109 0
30DEC26 490.00 P 27.00 27.00 27.00 27.98 +1.53 29 1 2,161 +1
30DEC26 500.00 P 26.70 30.59 26.50 31.52 +1.60 29 34 10,751 0
30DEC26 510.00 P 29.02 30.40 29.02 35.08 +1.50 29 26 3,138 -24
30DEC26 520.00 P 32.50 38.43 32.50 38.80 +1.52 29 53 3,001 -3
30DEC26 530.00 P 39.10 41.00 39.10 43.08 +1.42 28 81 925 +61
30DEC26 540.00 P 39.98 41.82 39.90 47.37 +1.30 28 20 1,993 -17
30DEC26 550.00 P 46.00 52.16 46.00 52.19 +1.40 28 67 5,228 +7
30DEC26 560.00 P 49.50 57.50 49.00 57.44 +1.46 28 665 4,395 +538
30DEC26 570.00 P 57.87 57.87 57.87 63.12 +1.51 28 30 4,567 +30
30DEC26 580.00 P 0.00 0.00 0.00 69.27 +1.90 28 40 6,859 +40
30DEC26 590.00 P 0.00 0.00 0.00 73.59 +1.66 27 0 3,816 0
30DEC26 600.00 P 70.94 82.00 70.50 79.94 -0.06 27 65 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 85.87 +2.11 26 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 92.52 +2.32 26 0 2,848 0
30DEC26 630.00 P 0.00 0.00 0.00 99.22 +2.51 26 0 2,156 0
30DEC26 640.00 P 100.00 100.00 100.00 106.75 +1.91 25 1 1,727 -1
30DEC26 650.00 P 109.00 109.00 109.00 114.06 +1.97 25 1 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 124.00 +3.15 26 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 135.30 +5.33 29 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 143.23 +1.47 28 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 151.86 +1.51 28 0 1 0
30DEC26 700.00 P 150.00 160.00 150.00 161.41 +5.32 29 12 11,279 +12
30DEC26 710.00 P 0.00 0.00 0.00 170.50 +3.63 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 180.44 +3.12 31 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 188.03 +1.34 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 199.12 +2.97 32 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 206.83 +4.37 30 0 104 0
30DEC26 760.00 P 0.00 0.00 0.00 216.76 +1.16 31 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 228.01 +2.55 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 237.83 +2.40 34 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 243.82 -0.40 31 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 254.56 +0.73 32 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 265.19 +3.72 34 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 276.16 +2.62 36 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 285.70 +2.43 36 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 295.87 +6.12 37 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 305.76 +1.75 38 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 314.80 +5.29 37 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 326.11 +2.75 40 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 333.75 +0.44 38 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 344.27 +0.92 39 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 354.93 +5.57 40 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 362.32 -0.50 37 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 373.61 +4.58 40 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 381.01 +2.42 36 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 393.13 +4.79 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 403.20 +6.04 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 412.30 +4.38 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 418.59 +0.34 28 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 429.87 +2.85 37 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 441.33 -0.25 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 454.47 +6.63 47 0 0 0
30MAR27 380.00 P 7.30 9.13 7.30 6.48 -0.66 29 55 103 +55
30MAR27 390.00 P 9.65 9.65 9.65 7.94 -0.62 29 2 90 +2
30MAR27 400.00 P 10.50 10.50 10.20 9.42 -0.57 29 3 92 +2
30MAR27 410.00 P 11.80 11.80 11.80 11.20 -0.60 29 1 203 0
30MAR27 420.00 P 0.00 0.00 0.00 13.18 -0.53 29 0 324 0
30MAR27 430.00 P 0.00 0.00 0.00 15.20 -0.51 29 0 244 0
30MAR27 440.00 P 18.20 18.20 18.20 17.78 -0.09 29 1 84 0
30MAR27 450.00 P 0.00 0.00 0.00 20.38 +0.63 29 0 268 0
30MAR27 460.00 P 22.30 22.30 20.73 23.22 +0.42 29 51 170 0
30MAR27 470.00 P 0.00 0.00 0.00 26.08 +1.04 29 0 177 0
30MAR27 480.00 P 0.00 0.00 0.00 28.81 +0.77 28 1 146 -1
30MAR27 490.00 P 29.10 32.83 29.10 32.31 +0.99 28 2 123 +2
30MAR27 500.00 P 32.93 35.05 32.30 35.80 +0.81 28 61 437 +60
30MAR27 510.00 P 35.50 40.62 35.50 39.46 +0.77 28 47 1,238 +2
30MAR27 520.00 P 39.52 43.50 39.22 43.71 +1.04 28 8 94 +4
30MAR27 530.00 P 42.95 45.00 42.95 47.95 +0.86 28 4 39 +4
30MAR27 540.00 P 45.14 53.33 45.14 52.63 +1.09 28 41 48 +32
30MAR27 550.00 P 56.57 56.57 56.57 57.57 +1.36 27 30 696 0
30MAR27 560.00 P 60.20 60.20 60.20 63.19 +1.35 28 1 278 +1
30MAR27 570.00 P 61.00 61.00 61.00 68.67 +1.49 27 2 304 +2
30MAR27 580.00 P 68.25 68.25 68.25 74.28 +1.30 27 37 412 0
30MAR27 590.00 P 0.00 0.00 0.00 80.56 +1.51 27 0 220 0
30MAR27 600.00 P 78.80 85.00 78.80 84.85 -0.46 26 12 919 +12
30MAR27 610.00 P 92.16 92.16 92.16 90.72 -1.44 26 1 504 +1
30MAR27 620.00 P 0.00 0.00 0.00 97.65 -1.56 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 107.56 +1.16 27 0 214 0
30MAR27 640.00 P 0.00 0.00 0.00 117.04 +4.33 28 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 123.90 +1.78 28 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 132.06 +3.30 28 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 139.82 +4.49 28 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 146.53 +4.26 28 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 154.33 +0.39 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 164.53 +7.33 29 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 173.08 +2.38 29 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 181.97 +1.89 29 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 190.64 +2.21 29 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 199.48 +1.31 29 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 208.54 +0.33 29 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 217.49 +0.69 29 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 228.01 +1.48 30 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 238.22 +2.79 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 246.33 +0.94 31 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 254.87 +0.39 30 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 266.14 +2.98 32 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 276.16 +2.62 33 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 285.70 +2.43 33 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 295.87 +3.96 34 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 305.76 +1.75 34 0 0 0
TOTAL PUT 84,726 856,255 +15,751
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$ 117.80
30MAR26 50.00 C 0.00 0.00 0.00 68.24 +0.77 197 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.73 +0.59 186 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 62.87 +0.39 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 60.77 +0.79 170 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 57.88 +0.40 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 55.66 +0.67 143 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.89 +0.40 81 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.39 +0.39 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 47.89 +0.22 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 45.40 +0.23 66 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.90 +0.39 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 40.55 +0.43 89 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.91 +0.40 53 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 35.41 +0.39 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.91 -0.04 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 30.42 +0.27 42 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 27.92 +0.23 0 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 25.43 +0.39 37 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 23.13 +0.57 53 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 20.46 +0.37 35 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 18.01 +0.36 36 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 15.60 +0.32 36 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 13.67 +0.69 44 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 10.81 0.00 31 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 8.99 +0.18 36 0 66 0
30MAR26 112.50 C 0.00 0.00 0.00 7.30 +0.48 38 0 145 0
30MAR26 115.00 C 5.46 5.46 5.46 5.39 +0.13 35 15 177 +15
30MAR26 117.50 C 4.22 4.22 4.22 4.01 +0.04 35 1 511 0
30MAR26 120.00 C 2.88 3.04 2.88 2.89 -0.02 35 66 263 +31
30MAR26 122.50 C 3.06 3.06 1.92 2.03 -0.04 35 166 750 +83
30MAR26 125.00 C 2.30 2.30 1.33 1.38 -0.06 35 32 846 +14
30MAR26 127.50 C 1.40 1.40 0.88 0.91 -0.06 35 64 220 -23
30MAR26 130.00 C 0.79 0.79 0.79 0.60 -0.03 36 15 181 -15
30MAR26 132.50 C 0.63 0.63 0.63 0.38 -0.04 36 5 169 0
30MAR26 135.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 126 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 -0.01 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 0.01 -0.01 35 0 150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 50.53 +0.16 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 48.52 +0.85 83 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 45.55 +0.38 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 43.06 +0.39 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.94 +0.48 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 38.08 +0.39 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 35.59 +0.39 32 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 33.11 +0.02 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 31.12 +0.57 53 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 28.17 -0.05 33 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 26.35 +1.03 48 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 23.34 -0.03 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 20.46 -0.73 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 18.14 -0.77 0 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 17.00 +0.34 39 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 13.99 -0.63 29 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 12.09 -0.10 30 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 10.93 +0.12 35 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 8.82 +0.08 32 0 66 0
29APR26 115.00 C 7.89 7.89 7.89 7.48 +0.21 33 15 100 +15
29APR26 117.50 C 6.55 6.55 6.55 6.10 +0.12 33 15 86 +15
29APR26 120.00 C 5.34 5.34 5.34 4.93 +0.03 33 15 58 +15
29APR26 122.50 C 0.00 0.00 0.00 3.94 +0.01 33 0 65 0
29APR26 125.00 C 3.34 3.34 3.34 3.12 -0.02 33 15 178 0
29APR26 127.50 C 2.62 2.62 2.62 2.45 -0.03 33 15 108 -15
29APR26 130.00 C 0.00 0.00 0.00 1.90 -0.04 33 0 164 0
29APR26 132.50 C 0.00 0.00 0.00 1.46 -0.04 33 0 94 0
29APR26 135.00 C 1.22 1.22 1.22 1.11 -0.04 33 3 113 +3
29APR26 137.50 C 0.00 0.00 0.00 0.83 -0.04 33 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.62 -0.03 33 0 65 0
29APR26 142.50 C 0.00 0.00 0.00 0.45 -0.03 33 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 36.28 +0.68 53 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.59 +0.34 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.51 +0.52 49 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.17 -0.45 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.40 +0.75 40 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.38 +1.01 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.03 -0.59 27 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.71 +0.80 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.66 +0.74 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 15.64 +1.02 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 13.74 +0.97 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.97 +0.17 35 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 10.03 +0.23 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.60 +0.23 33 0 5 0
28MAY26 117.50 C 7.73 7.73 7.73 7.30 +0.17 33 15 30 +15
28MAY26 120.00 C 0.00 0.00 0.00 6.15 +0.11 33 0 45 0
28MAY26 122.50 C 0.00 0.00 0.00 5.14 +0.03 33 0 35 0
28MAY26 125.00 C 0.00 0.00 0.00 4.28 +0.01 33 0 57 0
28MAY26 127.50 C 0.00 0.00 0.00 3.56 +0.01 33 0 60 0
28MAY26 130.00 C 0.00 0.00 0.00 2.92 -0.01 33 0 60 0
28MAY26 132.50 C 2.43 2.43 2.43 2.39 -0.02 33 15 90 +15
28MAY26 135.00 C 2.10 2.10 2.10 1.96 +0.03 33 15 90 +15
28MAY26 137.50 C 0.00 0.00 0.00 1.52 -0.10 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 1.25 -0.04 33 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 1.00 -0.04 33 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.62 -0.04 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.25 +0.79 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.92 +0.95 76 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.79 +0.14 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.52 +0.80 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.30 +0.98 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.84 +0.54 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.94 +0.30 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.19 0.00 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.61 +0.88 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.06 +0.64 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.57 +0.51 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.32 -0.30 28 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 26.40 0.00 35 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 24.71 +0.33 39 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 21.28 -0.85 28 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 20.34 +0.39 37 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 18.34 +1.32 36 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 16.42 +0.22 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 14.64 +0.24 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 13.00 +0.91 35 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 11.45 +0.58 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.76 +0.25 33 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 8.50 +0.23 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 7.38 +0.17 33 0 48 0
29JUN26 122.50 C 0.00 0.00 0.00 6.37 +0.05 33 0 111 0
29JUN26 125.00 C 0.00 0.00 0.00 5.49 +0.05 33 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 4.71 +0.02 33 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 4.03 +0.01 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.45 +0.02 33 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 2.93 +0.06 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 2.42 -0.07 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.05 -0.02 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.76 0.00 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.45 0.00 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.22 -0.01 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.25 +0.79 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.92 +0.95 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.79 +0.14 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.52 +0.76 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.30 +0.98 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.84 +0.54 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.94 +0.30 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.09 +0.90 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.61 +0.88 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.06 +0.37 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.57 -0.50 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.71 +0.64 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.70 +0.52 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.76 -0.04 34 0 35 0
29SEP26 97.50 C 24.20 24.20 24.20 24.55 +0.88 37 1 0 -1
29SEP26 100.00 C 0.00 0.00 0.00 22.57 +0.19 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 20.98 +1.43 36 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 18.16 +0.19 31 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.26 -0.28 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 16.26 +1.11 35 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 14.03 -0.01 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 12.81 +0.13 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 11.66 +0.09 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 10.63 +0.10 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 9.59 +0.06 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 8.74 +0.06 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 7.89 +0.06 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.12 +0.04 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 6.44 +0.04 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.76 +0.04 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.19 -0.14 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 4.67 +0.02 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.27 +0.02 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.85 +0.01 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.44 0.00 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.03 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.88 +0.23 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.52 +0.41 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.30 +0.98 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.02 +0.48 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.33 +0.69 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.09 +0.63 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.61 -0.10 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.08 -0.25 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.65 +0.43 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.73 +0.70 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.89 -0.09 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.65 +0.25 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.65 +0.95 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.94 +0.82 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 22.72 +1.17 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.19 +1.06 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.26 -0.17 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 18.16 +0.77 33 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 16.33 -0.30 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.13 +0.14 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 14.00 +0.12 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.98 +0.12 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.96 +0.11 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 11.04 +0.09 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.20 +0.08 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.37 +0.09 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.61 +0.05 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.95 +0.06 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.28 +0.06 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.67 +0.05 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.14 -0.15 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.62 -0.13 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.26 +0.04 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.84 +0.02 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.20 -0.16 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.69 -0.25 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.02 -0.34 31 0 0 0
30MAR27 100.00 C 25.80 25.80 25.80 25.40 +0.24 31 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 23.73 -0.47 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.35 -0.18 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.97 -0.04 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.69 -0.13 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.50 -0.04 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.33 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.31 +0.12 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.22 +0.06 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.20 +0.04 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.22 +0.01 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.39 0.00 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.57 0.00 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 10.75 0.00 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.03 -0.02 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.38 -0.31 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.99 -0.02 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 8.32 -0.02 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.77 -0.04 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.25 -0.04 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.73 -0.04 33 0 0 0
TOTAL CALL 489 16,392 +183
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 137 0
30MAR26 97.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 234 0
30MAR26 100.00 P 0.24 0.31 0.24 0.08 -0.04 36 5 150 +5
30MAR26 102.50 P 0.40 0.40 0.39 0.17 -0.07 36 30 320 +30
30MAR26 105.00 P 0.51 0.60 0.51 0.34 -0.11 36 32 113 0
30MAR26 107.50 P 0.69 0.69 0.69 0.63 -0.15 36 5 191 0
30MAR26 110.00 P 1.31 1.31 1.31 1.07 -0.23 36 1 77 -1
30MAR26 112.50 P 1.80 1.94 1.60 1.73 -0.28 36 59 113 0
30MAR26 115.00 P 2.66 2.78 2.29 2.62 -0.34 36 106 130 +48
30MAR26 117.50 P 3.84 3.84 3.31 3.75 -0.40 37 47 65 +27
30MAR26 120.00 P 4.93 4.93 4.93 5.09 -0.52 36 15 102 +15
30MAR26 122.50 P 6.68 6.68 6.66 6.73 -0.36 36 30 133 +14
30MAR26 125.00 P 0.00 0.00 0.00 8.74 -0.20 39 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 10.50 -0.39 36 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 13.05 -0.07 42 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 15.40 +0.01 45 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 17.32 -0.78 36 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.20 -0.57 50 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 22.34 -0.96 44 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 24.70 -0.94 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 27.20 -1.23 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 29.84 -1.16 55 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 32.71 -0.87 70 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.12 -0.03 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 163 0
29APR26 97.50 P 0.00 0.00 0.00 0.36 -0.07 34 0 34 0
29APR26 100.00 P 0.84 0.84 0.84 0.58 -0.10 34 1 51 +1
29APR26 102.50 P 0.95 0.95 0.95 0.88 -0.14 34 2 29 +2
29APR26 105.00 P 0.00 0.00 0.00 1.30 -0.18 34 0 72 0
29APR26 107.50 P 0.00 0.00 0.00 1.85 -0.22 34 0 120 0
29APR26 110.00 P 0.00 0.00 0.00 2.55 -0.26 34 0 100 0
29APR26 112.50 P 0.00 0.00 0.00 3.41 -0.30 34 0 114 0
29APR26 115.00 P 0.00 0.00 0.00 4.44 -0.34 34 0 79 0
29APR26 117.50 P 0.00 0.00 0.00 5.58 -0.42 34 0 82 0
29APR26 120.00 P 0.00 0.00 0.00 6.92 -0.46 34 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 8.40 -0.64 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 10.06 -0.72 33 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 12.22 +0.02 36 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 14.21 -0.35 36 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 16.05 +0.14 35 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 18.56 +0.46 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.85 +0.08 40 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 23.05 -0.45 40 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 25.65 +0.01 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 27.83 -0.60 43 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 30.57 -0.43 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 32.71 -0.87 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.30 -0.05 33 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.67 -0.09 33 0 12 0
28MAY26 97.50 P 0.00 0.00 0.00 0.99 -0.13 33 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.37 -0.17 33 0 26 0
28MAY26 102.50 P 2.13 2.13 2.01 1.88 -0.18 33 24 9 -9
28MAY26 105.00 P 0.00 0.00 0.00 2.51 -0.21 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 3.26 -0.25 34 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 4.13 -0.30 34 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 5.16 -0.30 34 0 22 0
28MAY26 115.00 P 0.00 0.00 0.00 6.27 -0.35 34 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 7.49 -0.48 33 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 8.89 -0.52 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 10.42 -0.48 33 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 12.42 -0.36 35 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 13.40 -1.26 31 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 15.25 -0.56 30 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.15 -0.73 30 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 19.30 -1.32 30 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.45 -0.80 30 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.53 -0.62 28 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.98 -0.55 30 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.15 -0.86 27 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.57 -0.78 27 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.79 -1.92 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.42 -0.05 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.61 -0.06 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.89 -0.07 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.22 -0.06 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.63 -0.13 33 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 2.14 -0.13 33 0 3 0
29JUN26 102.50 P 3.00 3.00 3.00 2.76 -0.17 33 1 2 +1
29JUN26 105.00 P 0.00 0.00 0.00 3.47 -0.20 33 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 4.31 -0.20 33 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 5.27 -0.26 33 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 6.28 -0.30 33 0 16 0
29JUN26 115.00 P 0.00 0.00 0.00 7.42 -0.39 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 8.68 -0.43 33 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 10.05 -0.47 33 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 11.56 -0.42 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 12.77 -1.14 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 14.47 -0.67 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 16.19 -0.69 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 18.07 -0.84 30 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.96 -0.96 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.33 -0.40 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.45 -0.66 31 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.66 +0.52 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.60 -0.75 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 32.05 -0.10 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 32.94 -1.77 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.34 -0.03 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.46 -0.04 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.65 -0.04 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.86 -0.07 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.13 -0.07 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.47 -0.09 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.84 -0.10 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.33 -0.11 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.83 -0.15 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 3.59 -0.15 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 4.27 -0.19 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.12 -0.19 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 5.98 -0.21 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.01 -0.23 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 8.06 -0.24 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 9.26 -0.27 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.52 -0.27 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.86 -0.31 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.32 -0.31 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.80 -0.33 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 16.46 -0.30 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 18.10 -0.06 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.17 -0.39 33 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.56 -0.10 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.16 -0.35 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.58 -0.38 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.31 -0.94 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.54 -0.49 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.50 -0.44 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.96 -0.15 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.14 -0.19 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.75 -0.02 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.95 -0.05 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.22 -0.06 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.54 -0.08 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.92 -0.08 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 -0.10 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.86 -0.11 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.42 -0.14 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.09 -0.26 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.91 -0.17 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.76 -0.18 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.63 -0.18 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.62 -0.21 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 8.68 -0.21 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.77 -0.25 33 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 11.03 -0.25 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 12.30 -0.25 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.65 -0.29 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.12 -0.29 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.60 -0.29 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.18 -0.28 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.79 -0.39 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.54 -0.29 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.32 +0.07 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.29 -1.24 32 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.05 -0.26 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.00 -1.35 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.03 -1.35 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.80 -0.43 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.01 -1.16 32 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.09 +0.14 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.58 -0.18 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.26 -0.23 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.28 -0.24 33 0 0 0
30MAR27 100.00 P 6.80 6.80 6.80 7.16 -0.24 33 1 2 +1
30MAR27 102.50 P 0.00 0.00 0.00 8.10 -0.28 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.17 -0.28 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.24 -0.29 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.41 -0.33 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.68 -0.33 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.96 -0.33 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.33 -0.37 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.74 -0.43 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.20 -0.44 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.72 -0.45 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.30 -0.12 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.01 -0.05 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.71 +0.03 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.45 -0.22 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.26 +0.05 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.07 -0.07 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.89 -0.17 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.17 -0.01 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.04 -0.21 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.20 +0.30 35 0 0 0
TOTAL PUT 359 8,546 +134
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$ 26.10
30MAR26 15.50 C 0.00 0.00 0.00 10.62 -0.08 0 0 0 0
30MAR26 16.00 C 10.32 10.32 10.32 10.12 -0.08 0 2 2 +2
30MAR26 16.50 C 0.00 0.00 0.00 9.62 -0.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.12 -0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.62 -0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.12 -0.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.62 -0.09 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.13 -0.08 54 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.60 -0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.10 -0.11 0 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.12 -0.09 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.13 -0.08 24 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.14 -0.08 26 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 2.17 -0.08 24 0 198 0
30MAR26 25.00 C 1.43 1.43 1.43 1.35 -0.03 26 7 207 -7
30MAR26 26.00 C 0.50 0.72 0.50 0.67 -0.02 25 224 1,517 -33
30MAR26 27.00 C 0.26 0.28 0.19 0.25 -0.03 24 181 4,875 +113
30MAR26 28.00 C 0.06 0.06 0.05 0.07 -0.02 23 51 3,614 +23
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 1 1,443 -1
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.16 -0.08 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.22 +0.01 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.73 0.00 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.24 +0.01 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.26 +0.01 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.18 -0.09 20 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 3.22 -0.10 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.32 -0.11 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.58 -0.08 23 0 90 0
29APR26 26.00 C 0.99 0.99 0.99 0.94 -0.07 22 40 222 -10
29APR26 27.00 C 0.53 0.55 0.49 0.48 -0.10 21 248 189 -105
29APR26 28.00 C 0.00 0.00 0.00 0.24 -0.06 22 0 321 0
29APR26 29.00 C 0.12 0.12 0.12 0.10 -0.05 21 10 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 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 30 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.16 -0.08 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.66 -0.09 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.23 -0.02 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.73 0.00 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.24 0.00 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.26 -0.02 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.20 -0.09 22 0 25 0
28MAY26 23.00 C 0.00 0.00 0.00 3.26 -0.10 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.40 -0.11 22 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.67 -0.12 22 0 427 0
28MAY26 26.00 C 1.20 1.20 1.20 1.12 -0.05 22 1 291 -1
28MAY26 27.00 C 0.00 0.00 0.00 0.68 -0.06 22 0 642 0
28MAY26 28.00 C 0.00 0.00 0.00 0.38 -0.07 21 0 744 0
28MAY26 29.00 C 0.23 0.23 0.23 0.21 -0.05 22 8 119 -8
28MAY26 30.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.16 -0.08 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.66 -0.08 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.16 -0.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.70 -0.05 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.23 -0.02 37 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.73 -0.02 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.26 +0.02 34 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 5.30 +0.02 31 0 160 0
29JUN26 22.00 C 4.40 4.40 4.40 4.24 -0.08 22 20 499 0
29JUN26 23.00 C 3.60 3.60 3.40 3.34 -0.17 22 21 77 0
29JUN26 24.00 C 2.75 2.75 2.70 2.54 -0.16 22 52 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.87 -0.07 22 0 146 0
29JUN26 26.00 C 1.40 1.40 1.40 1.32 -0.06 22 2 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.87 -0.05 22 0 1,100 0
29JUN26 28.00 C 0.00 0.00 0.00 0.56 -0.04 22 0 824 0
29JUN26 29.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 196 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.23 -0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.80 +0.05 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.36 +0.10 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.89 -0.05 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.42 -0.06 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.49 -0.06 27 0 4 0
29SEP26 22.00 C 4.66 4.80 4.66 4.60 -0.06 25 9 289 -2
29SEP26 23.00 C 0.00 0.00 0.00 3.67 -0.16 21 0 12 0
29SEP26 24.00 C 3.20 3.20 3.20 2.96 -0.03 21 5 10 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 -0.02 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.83 0.00 22 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.34 -0.02 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 1.00 +0.01 21 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 0.00 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 0.00 21 0 30 0
29SEP26 31.00 C 0.34 0.34 0.34 0.36 0.00 21 10 42 +10
29SEP26 32.00 C 0.24 0.24 0.24 0.26 +0.02 22 3 23 +3
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 0.00 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.35 +0.06 25 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.81 -0.08 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.36 -0.06 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.89 -0.08 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.43 -0.08 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.56 -0.08 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.84 -0.01 23 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.99 -0.07 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.31 -0.06 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.70 -0.06 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.11 -0.05 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.68 -0.04 20 0 17 0
30DEC26 28.00 C 1.20 1.20 1.16 1.32 -0.04 20 2 23 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 -0.04 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 -0.03 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 -0.03 21 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.02 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 0.00 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 8.43 -0.08 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.97 -0.08 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.51 -0.08 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.07 -0.08 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.63 -0.08 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.79 -0.08 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.01 -0.07 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.28 -0.07 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.62 -0.07 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.03 -0.07 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.43 -0.06 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 -0.06 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.62 -0.05 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 -0.05 20 0 8 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 -0.03 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
TOTAL CALL 897 24,405 -16
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 26 0 915 0
30MAR26 24.00 P 0.09 0.09 0.06 0.04 0.00 24 108 2,344 +15
30MAR26 25.00 P 0.14 0.19 0.14 0.17 0.00 24 92 3,355 -27
30MAR26 26.00 P 0.50 0.50 0.40 0.50 -0.01 23 131 3,997 +110
30MAR26 27.00 P 1.00 1.07 0.94 1.13 +0.05 24 23 579 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.95 +0.06 24 0 584 0
30MAR26 29.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.90 +0.08 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.90 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.90 +0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.90 +0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.90 +0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.90 +0.08 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.90 +0.08 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 0.02 0.02 0.02 0.01 0.00 36 20 75 +20
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 0.02 -0.01 23 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 350 0
29APR26 24.00 P 0.22 0.24 0.20 0.18 -0.02 22 60 2,666 +30
29APR26 25.00 P 0.39 0.40 0.39 0.43 -0.04 22 13 668 +13
29APR26 26.00 P 0.74 0.81 0.74 0.82 -0.03 21 34 303 +5
29APR26 27.00 P 1.34 1.43 1.34 1.43 -0.04 21 10 349 -5
29APR26 28.00 P 0.00 0.00 0.00 2.22 +0.01 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.10 +0.04 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.05 +0.06 22 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.96 -0.07 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.01 +0.08 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.01 +0.08 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.00 +0.08 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.99 +0.08 0 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 0.09 0.09 0.09 0.01 0.00 25 18 138 +18
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 197 0
28MAY26 23.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 486 0
28MAY26 24.00 P 0.40 0.40 0.40 0.32 -0.03 22 30 451 0
28MAY26 25.00 P 0.00 0.00 0.00 0.63 -0.03 22 0 170 0
28MAY26 26.00 P 1.03 1.03 1.03 1.03 -0.08 21 8 264 0
28MAY26 27.00 P 1.35 1.35 1.35 1.65 -0.01 22 5 698 +5
28MAY26 28.00 P 0.00 0.00 0.00 2.37 0.00 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.20 +0.03 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.11 +0.05 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.02 -0.07 17 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.01 -0.06 17 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.01 +0.08 21 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.00 +0.08 23 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.99 +0.08 0 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 0.00 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 22 0 173 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 22 0 382 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 0.00 22 0 323 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 0.00 22 0 432 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 +0.01 22 0 322 0
29JUN26 26.00 P 1.24 1.24 1.24 1.24 +0.01 22 1 236 +1
29JUN26 27.00 P 1.69 1.69 1.69 1.83 +0.03 22 1 32 0
29JUN26 28.00 P 0.00 0.00 0.00 2.52 +0.04 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.31 +0.04 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.18 +0.06 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.06 -0.05 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.05 -0.02 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.01 -0.05 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.01 +0.08 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.00 +0.08 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 38 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 35 0
29SEP26 22.00 P 0.35 0.35 0.35 0.28 +0.02 22 2 22 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 203 0
29SEP26 24.00 P 0.74 0.74 0.74 0.77 +0.05 22 10 108 +10
29SEP26 25.00 P 0.00 0.00 0.00 1.10 +0.01 21 0 37 0
29SEP26 26.00 P 0.00 0.00 0.00 1.56 +0.01 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.09 +0.01 21 0 909 0
29SEP26 28.00 P 0.00 0.00 0.00 2.81 +0.09 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 +0.08 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.35 +0.09 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.12 -0.02 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 -0.02 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.01 -0.05 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 +0.06 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.01 +0.08 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.00 +0.08 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.99 +0.08 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 21 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 21 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 0.00 21 0 127 0
30DEC26 21.00 P 0.41 0.41 0.41 0.26 0.00 21 2 58 +2
30DEC26 22.00 P 0.58 0.58 0.58 0.43 0.00 21 5 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 +0.01 21 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.98 +0.02 21 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.02 21 0 86 0
30DEC26 26.00 P 2.00 2.00 2.00 1.87 +0.03 22 2 7 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.44 +0.04 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 +0.04 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 +0.05 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.62 +0.19 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 +0.06 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 +0.07 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.12 +0.06 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.06 +0.07 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.03 +0.08 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.01 +0.08 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.00 +0.08 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 19.00 P 0.28 0.28 0.28 0.13 0.00 21 10 23 +10
30MAR27 19.50 P 0.00 0.00 0.00 0.17 0.00 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 +0.01 21 0 8 0
30MAR27 22.00 P 0.69 0.69 0.69 0.57 +0.01 21 3 16 +3
30MAR27 23.00 P 0.00 0.00 0.00 0.83 +0.01 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 +0.01 21 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 +0.01 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.06 +0.02 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 +0.02 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 +0.03 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.86 +0.04 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.62 +0.05 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.42 +0.06 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.27 +0.06 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.17 +0.07 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.10 +0.07 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.05 +0.07 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.02 +0.07 21 0 0 0
TOTAL PUT 588 28,658 +215
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$ 415.80
30MAR26 225.00 C 0.00 0.00 0.00 191.79 -4.13 131 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 186.84 -4.08 128 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 181.63 -4.30 118 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 176.81 -4.13 119 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 171.81 -4.14 115 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 166.87 -4.08 112 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 161.88 -4.08 109 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 156.84 -4.13 104 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 151.85 -4.12 100 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 146.86 -4.12 96 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 141.87 -4.12 93 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 136.88 -4.12 89 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 131.89 -4.11 86 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 126.95 -4.06 84 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 121.91 -4.11 79 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 116.92 -4.10 76 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 106.95 -4.09 70 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 97.11 -3.95 65 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 87.25 -3.84 60 0 0 0
30MAR26 340.00 C 76.08 77.24 75.49 76.33 -4.81 36 105 105 +105
30MAR26 350.00 C 0.00 0.00 0.00 66.48 -4.79 36 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 56.79 -4.74 36 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 47.42 -4.64 36 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 38.55 -4.46 36 0 106 0
30MAR26 390.00 C 0.00 0.00 0.00 30.40 -4.19 36 0 188 0
30MAR26 400.00 C 25.76 25.76 22.00 23.15 -4.37 36 82 236 -14
30MAR26 410.00 C 17.50 17.50 15.99 16.87 -3.74 35 16 621 -8
30MAR26 420.00 C 14.46 14.46 10.60 12.22 -3.09 36 28 515 +2
30MAR26 430.00 C 9.86 9.86 7.17 8.09 -2.69 36 192 498 +46
30MAR26 440.00 C 7.00 7.00 4.98 5.43 -1.73 36 254 1,135 +161
30MAR26 450.00 C 5.20 5.20 3.20 3.45 -1.20 36 96 744 +27
30MAR26 460.00 C 3.40 3.40 2.34 2.08 -0.92 36 37 867 0
30MAR26 470.00 C 1.79 1.79 1.79 1.20 -0.62 36 15 1,015 +15
30MAR26 480.00 C 1.30 1.30 1.05 0.67 -0.40 36 50 554 -19
30MAR26 490.00 C 0.00 0.00 0.00 0.36 -0.24 36 0 618 0
30MAR26 500.00 C 0.75 0.75 0.75 0.18 -0.15 36 1 1,219 +1
30MAR26 510.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 105 0
30MAR26 550.00 C 0.01 0.01 0.01 0.01 0.00 38 3 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 59 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 61 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 192.53 -3.39 86 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 187.82 -3.10 87 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 182.41 -3.52 79 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 177.86 -3.08 82 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 172.53 -3.42 75 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 167.21 -3.74 67 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 162.32 -3.64 66 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 157.71 -3.26 69 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 153.12 -2.91 71 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 148.18 -2.91 68 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 141.87 -4.71 45 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 136.88 -4.12 43 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 132.32 -3.68 51 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 127.42 -3.70 50 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 122.54 -3.70 50 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 117.67 -3.45 49 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 107.97 -3.70 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 98.32 -3.72 45 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 88.78 -3.71 43 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 79.39 -2.51 41 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 69.09 -4.78 35 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 60.34 -4.71 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 52.07 -4.61 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 44.37 -4.46 35 0 21 0
29APR26 390.00 C 38.00 38.00 38.00 37.32 -4.27 35 1 167 0
29APR26 400.00 C 30.18 30.18 30.18 31.25 -3.83 36 15 193 0
29APR26 410.00 C 25.44 25.44 25.05 25.50 -3.52 36 12 304 0
29APR26 420.00 C 19.68 19.68 19.68 20.58 -3.13 35 14 368 +1
29APR26 430.00 C 17.10 17.10 17.10 16.50 -3.45 36 10 350 -10
29APR26 440.00 C 0.00 0.00 0.00 13.14 -2.84 36 0 338 0
29APR26 450.00 C 10.30 10.30 10.30 10.21 -2.07 36 10 255 -10
29APR26 460.00 C 0.00 0.00 0.00 7.80 -1.99 36 0 380 0
29APR26 470.00 C 6.00 6.65 6.00 5.89 -1.76 36 11 349 0
29APR26 480.00 C 4.75 4.75 4.75 4.39 -1.46 36 10 527 0
29APR26 490.00 C 0.00 0.00 0.00 3.23 -1.19 36 0 126 0
29APR26 500.00 C 3.01 3.05 3.01 2.35 -0.96 36 26 391 +16
29APR26 510.00 C 0.00 0.00 0.00 1.69 -0.76 36 0 218 0
29APR26 520.00 C 0.00 0.00 0.00 1.20 -0.60 35 1 167 -1
29APR26 530.00 C 0.00 0.00 0.00 0.85 -0.46 35 1 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.57 -0.34 35 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.40 -0.25 35 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.27 -0.19 35 0 79 0
29APR26 570.00 C 0.00 0.00 0.00 0.18 -0.14 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.12 -0.11 35 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.08 -0.08 35 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.05 -0.06 35 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 119.16 -2.14 44 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 109.68 -2.17 43 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 100.34 -2.21 42 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 91.22 -2.77 41 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 82.35 -2.58 40 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 73.85 -3.48 39 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 64.63 -4.55 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 57.06 -4.43 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 50.00 -4.28 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 43.49 -4.09 36 0 119 0
28MAY26 400.00 C 38.86 40.00 36.10 37.95 -3.87 37 25 258 -21
28MAY26 410.00 C 0.00 0.00 0.00 32.46 -3.24 37 0 355 0
28MAY26 420.00 C 26.55 26.55 26.55 27.61 -3.10 37 15 211 -15
28MAY26 430.00 C 0.00 0.00 0.00 23.39 -2.78 37 0 177 0
28MAY26 440.00 C 0.00 0.00 0.00 19.77 -2.44 37 0 168 0
28MAY26 450.00 C 15.65 15.65 15.65 16.60 -2.22 37 1 153 0
28MAY26 460.00 C 13.21 13.21 13.21 13.73 -2.43 37 16 139 -5
28MAY26 470.00 C 0.00 0.00 0.00 11.28 -2.16 37 0 127 0
28MAY26 480.00 C 0.00 0.00 0.00 9.21 -1.91 37 0 845 0
28MAY26 490.00 C 0.00 0.00 0.00 7.47 -1.67 37 0 160 0
28MAY26 500.00 C 0.00 0.00 0.00 5.85 -1.63 36 0 375 0
28MAY26 510.00 C 0.00 0.00 0.00 4.69 -1.22 36 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 3.74 -1.04 36 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 2.97 -0.88 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 2.34 -0.75 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.84 -0.63 36 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 1.44 -0.52 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.12 -0.43 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.87 -0.36 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.67 -0.29 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.52 -0.23 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.40 -0.19 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.30 -0.16 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.23 -0.13 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.18 -0.10 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.10 -0.06 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 192.53 -4.85 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.82 -4.61 46 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 182.68 -4.80 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 177.86 -3.08 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 173.40 -4.20 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 168.54 -4.13 48 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.69 -2.27 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 158.86 -3.98 46 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 154.10 -2.03 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 149.29 -2.04 46 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 144.49 -2.73 45 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 139.71 -2.72 44 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 134.95 -1.68 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 130.21 -1.70 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 125.52 -1.71 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 120.85 -1.74 42 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 111.65 -2.21 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 102.68 -2.22 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 93.94 -2.24 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 85.51 -2.24 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 77.36 -2.49 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 68.87 -3.13 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 61.74 -4.19 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 55.07 -4.03 36 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 48.88 -3.86 36 0 114 0
29JUN26 400.00 C 42.22 42.22 42.22 43.59 -3.90 37 15 186 -15
29JUN26 410.00 C 36.55 36.55 36.55 38.27 -3.41 37 10 603 0
29JUN26 420.00 C 32.60 32.70 32.37 33.51 -3.14 37 32 829 +10
29JUN26 430.00 C 28.38 28.38 27.98 29.26 -2.87 37 27 152 -5
29JUN26 440.00 C 24.55 24.55 24.55 25.52 -2.56 37 15 1,091 +15
29JUN26 450.00 C 21.00 21.00 21.00 22.23 -2.30 37 1 510 -1
29JUN26 460.00 C 18.40 19.51 18.40 19.16 -2.28 37 16 1,037 +15
29JUN26 470.00 C 0.00 0.00 0.00 16.40 -2.24 37 0 336 0
29JUN26 480.00 C 0.00 0.00 0.00 13.98 -2.04 37 0 303 0
29JUN26 490.00 C 0.00 0.00 0.00 11.88 -1.84 37 0 54 0
29JUN26 500.00 C 11.38 11.38 10.95 10.06 -1.64 37 14 1,710 +8
29JUN26 510.00 C 0.00 0.00 0.00 8.23 -1.43 36 0 54 0
29JUN26 520.00 C 8.00 8.00 8.00 6.92 -1.27 36 1 365 0
29JUN26 530.00 C 0.00 0.00 0.00 5.80 -1.12 36 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 4.85 -0.98 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 4.04 -0.86 37 9 1,255 +9
29JUN26 560.00 C 5.42 5.42 4.79 3.36 -0.75 37 30 63 -2
29JUN26 570.00 C 0.00 0.00 0.00 2.78 -0.66 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 2.30 -0.57 37 9 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.90 -0.49 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 1.56 -0.42 36 0 308 0
29JUN26 610.00 C 0.00 0.00 0.00 1.28 -0.36 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 1.05 -0.31 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.86 -0.26 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.70 -0.22 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.57 -0.19 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.46 -0.17 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.38 -0.13 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.31 -0.11 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.25 -0.09 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.20 -0.08 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 195.83 -1.55 48 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 191.07 -1.55 48 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 186.32 -1.56 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 181.59 -1.56 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 176.88 -1.57 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 172.19 -1.58 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 167.52 -2.36 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 162.88 -1.60 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 158.27 -1.62 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 153.70 -1.63 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 149.17 -1.63 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 144.67 -1.65 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 140.22 -1.66 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 135.82 -1.67 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 131.48 -1.66 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 127.18 -1.75 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 118.42 -2.34 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 110.26 -2.49 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 102.35 -1.92 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 94.16 -3.43 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 87.71 -2.13 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 80.70 -2.12 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 73.27 -3.28 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 67.24 -2.68 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 61.57 -3.55 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 57.94 -1.71 38 0 14 0
29SEP26 410.00 C 0.00 0.00 0.00 51.83 -4.35 37 0 1,048 0
29SEP26 420.00 C 47.05 47.05 47.05 47.22 -2.81 37 1 17 +1
29SEP26 430.00 C 0.00 0.00 0.00 42.90 -2.66 37 0 31 0
29SEP26 440.00 C 0.00 0.00 0.00 38.98 -2.49 37 0 220 0
29SEP26 450.00 C 0.00 0.00 0.00 35.39 -2.33 37 0 261 0
29SEP26 460.00 C 0.00 0.00 0.00 32.15 -2.17 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 29.06 -2.19 37 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 26.32 -2.13 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 23.67 -2.09 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 20.65 -2.56 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 18.52 -1.76 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 16.59 -1.63 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 15.30 -1.06 37 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 13.39 -0.99 37 0 52 0
29SEP26 550.00 C 13.50 13.50 13.50 12.21 -0.93 37 1 150 0
29SEP26 560.00 C 0.00 0.00 0.00 10.57 -1.19 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 9.42 -1.09 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 8.39 -1.00 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 7.47 -0.91 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 6.64 -0.84 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 5.90 -0.76 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 5.23 -0.70 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 4.64 -0.64 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.12 -0.58 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.65 -0.52 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.23 -0.48 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.86 -0.43 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.53 -0.39 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.24 -0.35 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.98 -0.32 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 198.59 -2.18 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 193.96 -2.19 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 189.37 -2.20 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 184.80 -2.20 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 180.26 -2.21 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 175.79 -2.26 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 171.32 -2.26 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 167.00 -2.14 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 162.60 -2.08 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 158.26 -2.07 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 153.95 -2.08 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 149.87 -1.91 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 145.66 -1.91 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 141.33 -2.09 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 137.32 -2.07 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 133.27 -1.90 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 125.35 -1.90 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 117.68 -1.88 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 110.66 -2.50 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 103.21 -4.05 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 96.35 -2.50 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 89.16 -2.63 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 83.61 -1.90 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 77.69 -1.95 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 71.33 -3.17 37 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 66.23 -3.36 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 61.43 -2.38 37 0 56 0
30DEC26 420.00 C 0.00 0.00 0.00 57.79 -2.84 37 0 22 0
30DEC26 430.00 C 0.00 0.00 0.00 53.45 -2.71 37 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 49.43 -2.58 37 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 45.71 -2.44 37 0 517 0
30DEC26 460.00 C 0.00 0.00 0.00 42.28 -2.32 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 39.11 -2.19 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 36.18 -2.07 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 33.47 -1.99 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 29.90 -3.00 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 27.49 -1.94 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 25.26 -1.83 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 23.20 -1.72 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 21.29 -1.62 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 19.53 -1.53 37 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 17.91 -1.43 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 16.41 -1.35 37 0 1 0
30DEC26 580.00 C 14.86 14.86 14.86 15.04 -1.26 37 1 12 0
30DEC26 590.00 C 0.00 0.00 0.00 13.77 -1.18 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 12.60 -1.11 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 11.53 -1.04 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 10.55 -0.97 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 9.65 -0.90 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.82 -0.85 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 8.06 -0.79 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 7.37 -0.73 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.73 -0.69 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.15 -0.64 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.79 -0.61 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.13 -0.55 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 138.99 -1.97 39 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 131.46 -1.96 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 124.25 -1.92 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 117.21 -4.46 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 110.42 -2.06 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 103.97 -1.98 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 97.73 -2.06 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 90.96 -2.83 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 85.52 -2.48 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 80.78 -1.86 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 75.07 -4.24 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 70.18 -2.36 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 66.56 -2.87 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 62.55 -2.98 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 58.53 -2.85 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 54.78 -2.15 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 51.38 -2.10 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 48.11 -2.02 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 44.79 -2.42 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 41.99 -2.28 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 38.03 -3.58 36 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 35.46 -2.39 36 0 0 0
TOTAL CALL 1,229 42,407 +306
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 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 76 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 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 48 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 0.01 0.01 0.01 0.01 0.00 42 2 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 222 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 0.00 36 0 168 0
30MAR26 340.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 225 0
30MAR26 350.00 P 0.90 0.90 0.90 0.21 +0.04 36 2 939 -2
30MAR26 360.00 P 1.15 1.35 1.15 0.52 +0.09 36 4 495 0
30MAR26 370.00 P 1.96 1.96 1.85 1.14 +0.17 36 22 1,206 0
30MAR26 380.00 P 3.21 3.32 2.83 2.32 +0.40 36 48 692 +30
30MAR26 390.00 P 4.70 4.90 4.46 4.20 +0.64 36 67 675 -24
30MAR26 400.00 P 6.73 8.00 5.80 6.98 +0.99 36 323 2,729 +199
30MAR26 410.00 P 9.24 11.36 9.17 10.59 +1.35 35 197 1,329 +69
30MAR26 420.00 P 13.57 17.01 13.57 15.59 +2.30 35 77 2,672 +28
30MAR26 430.00 P 20.11 23.99 20.11 21.83 +3.08 36 98 543 +4
30MAR26 440.00 P 0.00 0.00 0.00 29.07 +2.85 36 0 521 0
30MAR26 450.00 P 0.00 0.00 0.00 37.08 +3.59 36 0 1,585 0
30MAR26 460.00 P 0.00 0.00 0.00 45.76 +3.93 36 0 1,019 0
30MAR26 470.00 P 0.00 0.00 0.00 54.97 +4.25 36 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 64.51 +2.68 36 0 514 0
30MAR26 490.00 P 0.00 0.00 0.00 76.51 +4.78 56 0 157 0
30MAR26 500.00 P 0.00 0.00 0.00 84.20 +2.77 0 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 94.20 +4.07 0 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 104.20 +3.00 0 0 80 -1
30MAR26 530.00 P 0.00 0.00 0.00 114.20 +2.66 0 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 124.20 +2.41 0 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 134.20 +2.67 0 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 144.20 +3.00 0 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 154.20 +2.34 0 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 164.20 +2.99 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 174.20 +2.64 0 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 184.20 +2.35 0 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 194.20 +3.09 0 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 204.20 +2.67 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 214.20 +2.67 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 224.20 +2.67 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 234.20 +2.65 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 244.20 +2.67 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 254.20 +2.67 0 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 264.20 +3.01 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 274.20 +2.67 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 284.20 +3.01 0 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 40 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 0.00 37 0 2 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
29APR26 300.00 P 0.00 0.00 0.00 0.09 0.00 35 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 18 0
29APR26 320.00 P 1.00 1.00 1.00 0.37 -0.01 35 1 162 0
29APR26 330.00 P 0.00 0.00 0.00 0.71 0.00 35 0 235 0
29APR26 340.00 P 0.00 0.00 0.00 1.29 +0.02 35 0 80 0
29APR26 350.00 P 3.15 3.15 3.15 2.16 +0.06 36 16 228 +1
29APR26 360.00 P 3.67 4.55 3.67 3.42 +0.12 36 18 79 +15
29APR26 370.00 P 6.11 6.20 6.10 5.19 +0.24 36 16 270 +6
29APR26 380.00 P 7.96 8.17 7.96 7.54 +0.39 36 14 245 +1
29APR26 390.00 P 10.74 10.80 10.31 10.44 +0.56 36 19 294 -1
29APR26 400.00 P 14.00 14.00 14.00 14.02 +0.96 36 2 659 +2
29APR26 410.00 P 16.90 19.41 16.90 18.20 +0.85 35 17 427 -15
29APR26 420.00 P 0.00 0.00 0.00 23.24 +1.21 35 1 246 +1
29APR26 430.00 P 29.50 30.50 29.50 29.13 +2.02 35 15 244 -13
29APR26 440.00 P 0.00 0.00 0.00 35.66 +2.32 35 0 806 0
29APR26 450.00 P 0.00 0.00 0.00 42.76 +2.40 35 0 416 0
29APR26 460.00 P 0.00 0.00 0.00 50.49 +2.81 35 0 886 0
29APR26 470.00 P 0.00 0.00 0.00 58.70 +3.21 35 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 67.30 +3.50 35 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 76.74 +2.07 37 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 86.03 +4.56 38 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 95.39 +3.92 38 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 104.89 +3.69 38 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 114.70 +3.16 39 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 124.66 +2.87 41 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 134.55 +3.02 42 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 144.55 +3.25 45 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 154.55 +2.69 47 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 164.55 +3.34 49 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 174.20 +2.64 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 184.55 +2.70 53 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 194.20 +3.09 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 204.55 +3.02 57 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 214.20 +2.67 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 224.55 +3.02 61 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 234.20 +2.65 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 244.20 +2.67 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 254.20 +2.67 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 264.20 +3.01 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 274.20 +2.67 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 284.20 +3.01 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.58 -0.01 36 0 5 0
28MAY26 310.00 P 0.00 0.00 0.00 0.97 +0.01 36 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 1.55 +0.03 36 0 23 0
28MAY26 330.00 P 0.00 0.00 0.00 2.44 +0.15 37 0 137 0
28MAY26 340.00 P 0.00 0.00 0.00 3.57 +0.12 37 0 1,574 0
28MAY26 350.00 P 6.18 6.30 6.18 5.09 +0.15 37 30 194 +4
28MAY26 360.00 P 0.00 0.00 0.00 7.10 +0.26 37 0 138 0
28MAY26 370.00 P 0.00 0.00 0.00 9.59 +0.42 37 0 126 0
28MAY26 380.00 P 0.00 0.00 0.00 12.43 +0.51 37 0 252 0
28MAY26 390.00 P 0.00 0.00 0.00 15.76 +0.77 37 0 282 0
28MAY26 400.00 P 19.58 19.58 19.58 19.62 +1.01 36 7 341 0
28MAY26 410.00 P 0.00 0.00 0.00 24.09 +1.29 36 0 1,769 0
28MAY26 420.00 P 0.00 0.00 0.00 29.22 +1.21 36 0 339 0
28MAY26 430.00 P 0.00 0.00 0.00 35.00 +1.95 36 0 415 0
28MAY26 440.00 P 0.00 0.00 0.00 41.25 +2.14 36 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 48.24 +2.32 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 55.38 +2.41 36 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 63.12 +2.82 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 71.11 +3.02 36 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 79.47 +1.06 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 89.53 +2.60 39 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 97.38 +1.21 37 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 106.41 +1.30 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 115.64 +1.27 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 125.07 +1.48 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 134.82 +2.45 37 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 144.58 +1.81 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 154.56 +1.94 39 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 164.98 +2.40 44 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 175.07 +2.24 46 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 185.07 +2.24 48 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 195.07 +2.24 49 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 205.07 +2.25 51 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 215.07 +2.25 53 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 225.03 +2.36 54 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 235.07 +2.34 56 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 245.01 +2.34 57 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 254.97 +2.30 58 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 264.97 +2.24 60 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 275.06 +2.33 62 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 285.06 +2.30 63 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 295.06 +2.24 65 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 305.06 +2.33 66 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 315.06 +2.24 68 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 325.06 +2.24 69 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 335.06 +2.30 70 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 345.06 +2.24 72 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 355.06 +2.31 73 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 365.06 +2.24 74 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 375.06 +2.24 75 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 385.06 +2.31 76 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 395.06 +2.31 78 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 405.06 +2.31 79 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 415.05 +2.33 80 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 425.00 +2.28 81 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 434.96 +2.24 81 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 0.00 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 0.00 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.47 +0.01 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.77 +0.02 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.96 +0.04 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.21 +0.04 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.46 +0.04 36 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.20 +0.08 36 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.18 +0.14 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 4.44 +0.23 37 0 34 0
29JUN26 340.00 P 0.00 0.00 0.00 6.15 +0.28 37 0 66 0
29JUN26 350.00 P 0.00 0.00 0.00 8.21 +0.36 37 0 496 0
29JUN26 360.00 P 0.00 0.00 0.00 10.70 +0.55 37 0 514 0
29JUN26 370.00 P 0.00 0.00 0.00 13.49 +0.64 37 0 3,843 0
29JUN26 380.00 P 0.00 0.00 0.00 16.47 +0.31 37 0 1,314 0
29JUN26 390.00 P 20.70 20.70 20.70 20.24 +0.84 36 15 931 0
29JUN26 400.00 P 24.24 24.24 24.24 24.33 +1.06 36 7 4,475 +7
29JUN26 410.00 P 0.00 0.00 0.00 28.78 +1.11 36 0 1,196 0
29JUN26 420.00 P 35.50 35.50 35.50 34.15 +1.57 36 3 1,405 +3
29JUN26 430.00 P 0.00 0.00 0.00 39.87 +1.85 36 0 563 0
29JUN26 440.00 P 0.00 0.00 0.00 46.08 +3.21 36 0 487 0
29JUN26 450.00 P 0.00 0.00 0.00 52.91 +1.92 37 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 59.86 +2.54 37 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 67.07 +2.59 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 74.88 +2.96 37 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 84.35 +3.12 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 92.70 +2.42 39 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 101.18 +5.01 39 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 109.90 +2.67 39 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 118.74 +1.99 39 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 127.86 +3.01 40 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 137.12 +2.75 40 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 145.28 +1.67 36 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 154.86 +1.87 36 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 164.98 +2.37 38 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 175.07 +2.20 40 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 185.07 +2.24 42 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 195.07 +2.24 43 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 205.07 +2.19 45 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 215.07 +2.25 46 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 225.07 +2.34 48 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 235.07 +2.34 49 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 245.01 +2.28 50 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 254.97 +2.24 51 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 265.01 +2.28 53 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 275.06 +2.33 54 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 285.06 +2.30 55 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 295.06 +2.24 57 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 305.06 +2.33 58 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 315.06 +2.24 59 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 325.06 +2.24 60 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 335.06 +2.30 61 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 345.06 +2.24 62 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 355.06 +2.24 64 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 365.06 +2.24 65 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 375.06 +2.24 66 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 385.06 +2.31 67 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 395.06 +2.24 68 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 405.06 +2.24 69 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 415.05 +2.33 70 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 425.00 +2.28 71 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 434.96 +2.24 71 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.33 +0.02 37 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.43 +0.03 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.66 +0.04 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.83 +0.04 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.01 +0.05 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.23 +0.08 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.49 +0.08 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.76 +0.09 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.10 +0.13 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.49 +0.13 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.88 +0.13 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.38 +0.21 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.94 +0.22 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.50 +0.22 37 0 0 0
29SEP26 300.00 P 6.99 6.99 6.99 5.30 +0.46 37 1 98 +1
29SEP26 310.00 P 8.30 8.30 8.30 6.89 +0.34 37 1 6 0
29SEP26 320.00 P 8.88 8.88 8.88 8.76 +0.49 37 1 20 0
29SEP26 330.00 P 11.50 11.50 11.50 10.89 +0.49 37 6 30 +6
29SEP26 340.00 P 0.00 0.00 0.00 13.47 +0.69 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 16.24 +0.69 37 0 93 0
29SEP26 360.00 P 0.00 0.00 0.00 19.59 +0.94 37 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 23.00 +0.86 37 0 153 0
29SEP26 380.00 P 25.86 25.86 25.86 26.57 +0.71 37 1 372 +1
29SEP26 390.00 P 0.00 0.00 0.00 30.44 +0.84 37 0 825 0
29SEP26 400.00 P 0.00 0.00 0.00 35.02 +1.15 37 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 39.84 +1.31 37 0 1,807 0
29SEP26 420.00 P 0.00 0.00 0.00 44.95 +1.38 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 50.63 +1.57 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 56.69 +1.74 37 0 474 0
29SEP26 450.00 P 0.00 0.00 0.00 63.17 +1.91 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 70.74 +2.98 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 77.87 +2.13 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 85.18 +2.01 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 92.71 +1.57 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 100.45 +1.63 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 108.41 +2.28 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 116.51 +2.34 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 124.82 +2.43 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 133.30 +2.59 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 141.89 +2.62 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 150.64 +2.29 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 159.50 +2.32 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 167.58 +1.23 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 177.93 +2.46 39 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 187.32 +2.55 39 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 196.10 +0.57 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 206.03 +2.16 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 215.07 +1.86 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 225.07 +2.25 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 235.15 +2.36 40 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 245.08 +2.35 40 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 255.12 +2.36 42 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 265.06 +2.33 42 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 275.06 +2.33 44 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 285.06 +2.30 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.08 +0.06 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.29 +0.09 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.56 +0.10 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.83 +0.09 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.13 +0.12 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.53 +0.15 37 0 59 0
30DEC26 255.00 P 0.00 0.00 0.00 2.93 +0.15 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.33 +0.15 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.87 +0.23 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.44 +0.23 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.02 +0.24 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.65 +0.30 37 0 4 0
30DEC26 285.00 P 0.00 0.00 0.00 6.43 +0.35 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.22 +0.35 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.01 +0.35 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 8.91 +0.20 37 0 140 0
30DEC26 310.00 P 0.00 0.00 0.00 11.02 +0.51 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 13.23 +0.61 37 0 4 0
30DEC26 330.00 P 15.70 15.70 15.70 15.96 +0.26 37 1 21 0
30DEC26 340.00 P 0.00 0.00 0.00 19.27 +0.75 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 22.62 +0.84 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 26.03 +0.73 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 29.50 +0.53 37 0 242 0
30DEC26 380.00 P 0.00 0.00 0.00 33.42 +0.83 36 0 53 0
30DEC26 390.00 P 0.00 0.00 0.00 37.65 +0.94 36 0 95 0
30DEC26 400.00 P 0.00 0.00 0.00 42.40 +1.12 36 0 614 0
30DEC26 410.00 P 0.00 0.00 0.00 47.20 +1.25 36 0 172 0
30DEC26 420.00 P 0.00 0.00 0.00 52.46 +1.38 36 0 120 0
30DEC26 430.00 P 0.00 0.00 0.00 58.07 +1.52 36 0 53 0
30DEC26 440.00 P 0.00 0.00 0.00 64.05 +1.67 36 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 70.34 +1.81 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 77.66 +2.82 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 84.51 +1.81 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 91.64 +1.18 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 98.93 +1.39 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 106.46 +2.23 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 114.14 +1.38 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 121.97 +1.66 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 129.95 +1.68 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 138.12 +1.84 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 146.38 +1.90 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 154.77 +1.97 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 163.32 +2.06 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 171.40 +1.66 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 180.60 +2.20 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 189.50 +1.93 37 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 199.34 +2.61 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 210.07 +3.93 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 219.53 +3.97 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 228.98 +4.02 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 238.09 +3.56 40 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 247.61 +3.76 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 256.87 +3.64 40 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 265.06 +2.25 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 275.08 +2.35 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 285.10 +2.33 39 0 0 0
30MAR27 300.00 P 13.03 13.03 13.03 12.89 +0.36 37 2 7 +2
30MAR27 310.00 P 14.78 14.78 14.78 14.86 +0.08 36 4 49 +4
30MAR27 320.00 P 0.00 0.00 0.00 18.15 +0.53 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 21.01 +0.53 37 0 4 0
30MAR27 340.00 P 0.00 0.00 0.00 24.50 +0.74 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 27.41 +0.07 37 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 30.93 +0.42 36 0 1 0
30MAR27 370.00 P 0.00 0.00 0.00 34.83 +0.51 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 38.92 +0.67 36 0 33 0
30MAR27 390.00 P 0.00 0.00 0.00 43.32 +0.66 36 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 48.12 +0.71 36 0 13 0
30MAR27 410.00 P 0.00 0.00 0.00 53.15 +0.79 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 58.54 +1.43 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 64.17 +1.42 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 70.34 +1.61 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 76.16 +1.65 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 83.54 +2.62 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 90.35 +1.04 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 97.35 +1.41 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 104.54 +1.70 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 111.89 +1.58 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 119.42 +1.71 37 0 0 0
TOTAL PUT 1,038 68,480 +328
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$ 3.41
30MAR26 2.40 C 0.00 0.00 0.00 1.02 -0.01 83 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.92 -0.01 74 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 -0.01 66 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.72 -0.01 58 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.25 -0.03 37 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.18 -0.03 37 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.12 -0.03 36 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 144 0
30MAR26 3.60 C 0.05 0.05 0.05 0.05 -0.02 37 1 298 +1
30MAR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 362 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 221 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 175 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 179 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 184 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.02 -0.01 42 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.47 -0.02 40 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.28 -0.01 43 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.23 -0.01 44 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.19 0.00 45 0 12 0
29APR26 3.60 C 0.15 0.15 0.15 0.15 -0.01 44 2 2 +2
29APR26 3.70 C 0.00 0.00 0.00 0.12 0.00 44 0 23 0
29APR26 3.80 C 0.09 0.09 0.09 0.09 0.00 44 4 15 +2
29APR26 3.90 C 0.00 0.00 0.00 0.07 0.00 44 0 40 0
29APR26 4.00 C 0.06 0.06 0.06 0.05 -0.01 43 20 79 +5
29APR26 4.10 C 0.00 0.00 0.00 0.04 0.00 44 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 0.00 44 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 0.00 43 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.27 -0.01 47 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.17 -0.01 48 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 -0.01 48 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 -0.01 48 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.04 -0.02 38 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.96 -0.02 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.67 -0.02 49 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 -0.01 51 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 0.00 52 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.36 -0.01 52 0 100 0
29JUN26 3.60 C 0.29 0.29 0.29 0.32 -0.01 51 10 72 +10
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.01 52 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 0.00 53 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 239 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 0.00 53 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.01 52 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 0.00 53 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 52 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 52 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 52 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 0.00 52 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 51 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 53 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 53 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 53 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 6.75 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 0.01 0.00 61 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 -0.01 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 -0.02 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.02 -0.01 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 -0.01 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.90 -0.01 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.84 -0.01 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 -0.01 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 -0.01 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.01 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 0.00 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.01 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 -0.01 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 0.00 58 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.01 57 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 0.00 58 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 0.00 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 0.00 58 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 -0.01 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 0.00 58 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.01 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 0.00 58 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 0.00 58 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.01 58 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 0.00 59 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 0.00 58 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 0.00 59 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 0.00 59 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 0.00 59 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.01 59 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 0.00 59 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 60 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 58 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 57 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 55 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.24 -0.02 55 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.18 -0.02 56 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.12 -0.02 56 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.06 -0.02 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 -0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 -0.02 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 -0.02 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 -0.02 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 -0.01 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.02 57 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.02 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.01 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.66 -0.02 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 -0.02 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 -0.02 58 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.02 58 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.02 58 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.02 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.01 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 -0.02 58 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.02 58 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.01 59 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.01 59 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 -0.01 59 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.01 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.01 59 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.27 -0.01 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.21 -0.02 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.16 -0.01 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.11 -0.01 58 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.06 -0.02 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.02 -0.01 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.97 -0.02 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 -0.01 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.89 -0.01 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 -0.02 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 -0.01 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 -0.01 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 -0.01 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.01 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 -0.01 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.01 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.01 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 -0.01 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 -0.01 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 -0.01 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 -0.01 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.51 -0.01 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.01 60 0 0 0
TOTAL CALL 37 19,633 +20
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 47 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 -0.01 38 0 1,217 0
30MAR26 3.30 P 0.08 0.08 0.08 0.07 -0.01 38 4 3,083 0
30MAR26 3.40 P 0.11 0.11 0.11 0.11 0.00 37 4 3,151 0
30MAR26 3.50 P 0.17 0.17 0.17 0.16 -0.01 35 300 2,231 0
30MAR26 3.60 P 0.22 0.24 0.22 0.24 0.00 39 405 6,501 +5
30MAR26 3.70 P 0.00 0.00 0.00 0.33 +0.01 44 0 3,364 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 +0.02 47 0 499 0
30MAR26 3.90 P 0.52 0.52 0.52 0.51 +0.02 49 4 88 0
30MAR26 4.00 P 0.00 0.00 0.00 0.61 +0.02 55 0 211 0
30MAR26 4.10 P 0.70 0.70 0.70 0.71 +0.04 61 30 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.81 +0.02 67 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.92 +0.02 79 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.99 -0.01 0 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.12 +0.02 90 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.22 +0.04 95 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.32 +0.04 101 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.41 +0.01 97 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.51 +0.01 101 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.62 +0.02 114 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.87 +0.02 125 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.12 +0.02 135 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.37 +0.02 144 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.62 +0.02 153 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.87 +0.02 161 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.12 +0.02 169 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.36 +0.01 166 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.61 +0.01 172 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.86 +0.01 179 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.11 +0.01 185 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.36 +0.01 191 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.61 +0.01 197 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.86 +0.01 202 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.11 +0.01 208 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.36 +0.01 213 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 0.00 46 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 +0.01 47 0 1,673 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 380 0
29APR26 3.10 P 0.12 0.12 0.12 0.10 +0.01 47 25 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.17 +0.01 46 0 293 0
29APR26 3.40 P 0.00 0.00 0.00 0.22 +0.01 46 0 329 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 +0.01 47 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 +0.01 46 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.41 +0.01 47 0 4 0
29APR26 3.80 P 0.49 0.49 0.49 0.49 +0.02 49 5 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.57 +0.02 49 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.66 +0.02 51 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.84 +0.02 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.93 +0.02 55 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.03 +0.02 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.13 +0.02 62 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.23 +0.02 66 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.33 +0.02 69 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.43 +0.02 72 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.53 +0.02 75 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 0.00 50 0 40 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 0.00 51 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 0.00 51 0 58 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 0.00 50 0 240 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 +0.01 51 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.21 +0.01 50 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 0.00 50 0 0 0
28MAY26 3.40 P 0.32 0.32 0.32 0.31 +0.01 51 6 7 +6
28MAY26 3.50 P 0.00 0.00 0.00 0.36 0.00 50 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.43 +0.01 52 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 +0.01 51 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 +0.01 51 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.64 +0.01 52 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 +0.01 53 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 +0.01 53 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.89 +0.02 55 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.97 +0.01 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.07 +0.02 58 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.16 +0.02 58 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.25 +0.01 59 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.35 +0.02 61 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.45 +0.02 64 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.54 +0.01 64 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 55 0 80 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 55 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 55 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 +0.01 55 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.01 55 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 0.00 54 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.01 55 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 +0.01 55 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 +0.01 55 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 +0.01 54 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 +0.01 55 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 +0.01 55 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 +0.01 56 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 +0.02 56 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.72 +0.01 56 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 +0.02 57 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 +0.02 58 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 +0.02 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.02 58 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.02 60 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.21 +0.02 59 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.30 +0.02 60 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.39 +0.02 61 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.49 +0.02 63 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.58 +0.02 64 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.67 +0.02 64 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.92 +0.02 69 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.16 +0.02 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.41 +0.02 76 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.67 +0.02 83 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.93 +0.03 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.18 +0.02 93 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.43 +0.01 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.68 +0.01 100 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.92 +0.01 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.17 +0.01 105 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.41 +0.02 105 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.66 +0.02 108 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.01 60 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.01 60 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.01 60 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.01 60 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.01 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.01 60 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 +0.02 61 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 +0.01 60 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 +0.02 61 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.01 61 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.02 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 +0.02 61 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 +0.02 61 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.01 61 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 +0.02 61 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.02 62 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.01 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 +0.02 63 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.02 62 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 +0.02 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.29 +0.02 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 +0.02 63 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.02 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 +0.02 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 +0.02 64 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.02 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.03 66 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.02 +0.02 67 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.25 +0.02 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.48 +0.02 70 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 +0.02 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.96 +0.02 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.21 +0.02 76 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.46 +0.02 79 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.70 +0.01 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 +0.01 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.19 +0.01 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.44 +0.01 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.68 +0.01 87 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 0.00 61 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 0.00 60 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 0.00 60 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 0.00 61 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 0.00 61 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 0.00 60 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 0.00 61 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 0.00 61 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 0.00 61 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 +0.01 62 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 0.00 61 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.01 62 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 0.00 62 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 0.00 61 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 0.00 62 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 0.00 62 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 0.00 62 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 0.00 62 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.25 +0.01 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.32 0.00 62 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 0.00 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 0.00 63 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 +0.01 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 +0.01 64 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 0.00 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.01 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 0.00 61 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 0.00 61 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 0.00 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 +0.01 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 +0.01 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 +0.01 62 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.64 +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 62 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.81 +0.01 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 0.00 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.01 63 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.01 +0.01 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 +0.01 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.01 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 +0.01 63 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 +0.01 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.36 +0.01 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 +0.01 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.01 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.59 +0.01 64 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 +0.01 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.75 +0.02 65 0 0 0
TOTAL PUT 783 78,896 +11
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$ 78.25
30MAR26 45.00 C 0.00 0.00 0.00 33.31 -0.15 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.31 -0.15 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.31 -0.16 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.31 -0.16 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.32 -0.15 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.32 -0.15 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.82 -0.15 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.32 -0.16 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.83 -0.15 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.33 -0.15 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.83 -0.16 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.34 -0.15 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.85 -0.15 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.38 -0.16 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.02 -0.16 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.91 -0.15 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.23 -0.14 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.10 -0.10 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.85 -0.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.36 -0.15 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.86 -0.16 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.37 -0.15 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.87 -0.16 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.38 -0.16 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.91 -0.15 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.50 -0.17 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.29 -0.15 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.38 -0.16 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.91 -0.13 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.88 -0.08 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.18 -0.07 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 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 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 26 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.56 0.00 25 0 624 0
30MAR26 77.50 P 1.36 1.36 1.36 1.38 +0.02 24 5 350 +5
30MAR26 80.00 P 0.00 0.00 0.00 2.75 +0.05 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 4.62 +0.09 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 6.84 +0.12 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 9.26 +0.15 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 11.75 +0.15 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.25 +0.15 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.75 +0.15 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.25 +0.15 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.75 +0.15 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 24.25 +0.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.75 +0.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.25 +0.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.75 +0.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 +0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.74 +0.03 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.64 +0.04 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.79 +0.06 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.21 +0.07 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.87 +0.09 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.73 +0.10 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.76 +0.11 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.95 +0.13 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.24 +0.13 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.61 +0.14 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.04 +0.15 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.50 +0.16 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.97 +0.15 24 0 0 0
TOTAL PUT 5 2,154 +5
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$ 9.73
30MAR26 4.53 C 0.00 0.00 0.00 5.21 +0.03 133 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.11 +0.03 129 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.02 +0.03 126 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.92 +0.03 122 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.68 +0.03 113 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.44 +0.03 104 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.20 +0.03 96 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.96 +0.03 88 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.71 +0.03 80 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.47 +0.03 72 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.23 +0.03 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.99 +0.03 58 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.75 +0.03 51 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.51 +0.03 43 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.09 +0.03 36 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.87 +0.01 34 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.68 +0.01 35 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.51 +0.01 35 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.36 0.00 34 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 0.00 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 39 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 5.02 +0.02 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.23 +0.05 66 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.99 +0.03 61 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.50 +0.04 51 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.25 +0.01 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.79 +0.04 43 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.56 +0.03 42 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.32 +0.02 38 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.10 +0.03 38 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.84 -0.01 30 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.63 0.00 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.21 +0.02 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.03 +0.02 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.99 +0.03 52 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.51 +0.05 47 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.25 +0.01 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.01 +0.01 26 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.79 +0.02 37 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.57 +0.03 37 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.32 +0.01 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.10 +0.01 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.89 +0.01 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.50 +0.01 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.33 +0.02 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.18 +0.02 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.04 +0.02 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.46 0.00 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.37 -0.03 35 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.34 -0.04 56 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 51 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 44 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 -0.01 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.51 +0.01 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.90 0.00 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.30 -0.03 24 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.74 0.00 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.13 0.00 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.53 -0.01 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.95 -0.01 36 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$ 9.73
30MAR26 4.32 C 0.00 0.00 0.00 5.42 +0.03 142 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.32 +0.03 138 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.24 +0.03 135 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.14 +0.03 130 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.05 +0.03 127 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.81 +0.03 118 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.57 +0.03 109 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.34 +0.03 101 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.11 +0.03 93 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.87 +0.03 85 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.64 +0.03 78 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.41 +0.03 70 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.17 +0.03 63 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.93 +0.03 56 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.70 +0.03 49 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.54 +0.01 39 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.08 -0.03 36 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.04 34 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 -0.06 36 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$ 9.73
30MAR26 5.00 C 0.00 0.00 0.00 4.74 +0.03 115 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.49 +0.03 106 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.24 +0.03 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.99 +0.03 89 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.74 +0.03 81 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.49 +0.03 73 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.24 +0.03 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.99 +0.03 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.74 +0.03 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.49 +0.03 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.25 +0.04 32 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 1.01 +0.04 31 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.80 +0.03 34 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.61 +0.02 35 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
30MAR26 9.75 C 0.29 0.29 0.29 0.31 +0.01 35 5 11 0
30MAR26 10.00 C 0.22 0.22 0.19 0.21 +0.01 35 8 14 +3
30MAR26 10.50 C 0.00 0.00 0.00 0.09 0.00 37 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 37 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.76 +0.02 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.52 +0.04 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.26 +0.02 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.01 +0.03 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.78 +0.01 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.31 +0.04 30 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.11 +0.04 31 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.59 +0.02 31 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.21 +0.01 33 0 17 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 0.00 33 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 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 2.76 +0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.52 +0.01 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.27 +0.01 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.03 +0.01 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.78 0.00 28 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.55 -0.01 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.78 +0.02 31 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.62 +0.02 30 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 30 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 32 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 4.74 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.49 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.26 +0.04 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.52 +0.04 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.26 +0.02 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.79 +0.05 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.52 +0.01 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.28 +0.02 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.04 +0.01 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.82 +0.02 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.57 -0.01 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 +0.03 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 +0.02 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 +0.02 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.69 +0.02 32 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.56 +0.01 32 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.45 +0.01 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN26 11.00 C 0.21 0.21 0.21 0.17 0.00 31 1 1 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 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 4.74 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.49 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.27 +0.05 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.53 +0.05 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.26 +0.02 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.01 +0.01 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.79 +0.04 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.53 +0.02 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.29 +0.02 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 +0.01 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.85 +0.02 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 +0.01 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.45 +0.01 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 +0.01 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 +0.01 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 +0.01 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 +0.01 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.64 +0.01 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.01 +0.03 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.77 +0.03 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.53 +0.05 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.26 +0.02 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.02 +0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 +0.03 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.54 +0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.31 +0.01 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 +0.02 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.55 +0.03 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 +0.01 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.98 +0.02 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 +0.01 30 0 30 0
30DEC26 10.00 C 0.81 0.81 0.81 0.79 +0.02 30 1 0 -1
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 20 0
30DEC26 11.50 C 0.39 0.39 0.39 0.41 +0.01 31 1 3 +1
30DEC26 12.00 C 0.00 0.00 0.00 0.32 0.00 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 0.00 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.57 +0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.35 +0.01 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 +0.01 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 +0.02 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.80 +0.02 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.50 +0.02 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 +0.01 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 +0.03 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 +0.02 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.03 +0.02 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.92 0.00 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
TOTAL CALL 16 2,603 +4
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 50 0
30MAR26 9.25 P 0.13 0.13 0.13 0.12 -0.02 35 1 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 76 0
30MAR26 9.75 P 0.33 0.33 0.33 0.34 -0.02 37 10 44 +9
30MAR26 10.00 P 0.00 0.00 0.00 0.47 -0.03 36 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.29 -0.05 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.29 -0.04 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.79 -0.04 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.29 -0.04 72 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.79 -0.04 79 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.29 -0.04 86 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.79 -0.04 93 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 -0.04 99 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 10 0
29APR26 9.25 P 0.25 0.25 0.25 0.25 -0.01 33 2 32 +2
29APR26 9.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 77 0
29APR26 9.75 P 0.00 0.00 0.00 0.47 -0.02 33 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.62 -0.02 34 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.35 -0.05 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.80 -0.05 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.30 -0.04 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.79 -0.04 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.29 -0.04 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.80 -0.03 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.30 -0.03 60 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.80 -0.03 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.30 -0.03 69 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.47 -0.02 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.60 -0.02 28 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.75 -0.02 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.95 -0.02 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.34 +0.01 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.78 +0.03 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 38 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 32 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.02 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.02 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 -0.02 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.71 -0.03 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.06 -0.02 31 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.84 +0.01 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 -0.02 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.71 -0.02 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.14 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.61 -0.04 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 36 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 34 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.02 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 14 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.02 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.02 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 -0.03 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.98 -0.03 32 0 150 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.47 -0.01 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 -0.01 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 -0.01 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 -0.01 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 -0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 -0.03 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.01 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.69 -0.03 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 0.00 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 0.00 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 0.00 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 -0.02 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.77 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.15 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.55 -0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.97 -0.01 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.41 -0.01 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.86 -0.01 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.31 -0.02 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.78 -0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.25 -0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 -0.01 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 -0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.85 -0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.22 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.62 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.03 -0.02 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.46 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.90 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.35 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.81 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.28 -0.01 34 0 0 0
TOTAL PUT 13 2,302 +11
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$ 23.34
30MAR26 13.00 C 0.00 0.00 0.00 10.36 -0.26 91 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.86 -0.26 83 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.36 -0.26 75 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.86 -0.26 65 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.36 -0.26 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.86 -0.26 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.36 -0.26 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.86 -0.26 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.36 -0.26 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.86 -0.26 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.36 -0.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.87 -0.26 42 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.37 -0.26 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.87 -0.26 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.38 -0.26 33 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.44 -0.26 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.59 -0.30 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.92 -0.21 34 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.46 -0.15 33 0 26 0
30MAR26 25.00 C 0.18 0.18 0.18 0.20 -0.10 34 3 6 -3
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.87 -0.26 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.37 -0.26 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.87 -0.26 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.37 -0.26 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.87 -0.26 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.38 -0.26 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.89 -0.26 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.41 -0.26 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.52 -0.24 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.76 -0.26 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.13 -0.19 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.68 -0.14 29 0 8 0
29APR26 25.00 C 0.37 0.37 0.37 0.39 -0.08 29 1 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.87 -0.26 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.37 -0.26 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.88 -0.26 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.40 -0.25 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.93 -0.24 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.48 -0.23 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.65 -0.20 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.93 -0.21 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.35 -0.17 28 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 0.90 -0.13 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.59 -0.07 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.37 -0.04 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.36 -0.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.86 -0.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.36 -0.27 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.87 -0.26 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.37 -0.26 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.87 -0.26 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.38 -0.26 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.90 -0.26 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.44 -0.24 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.99 -0.24 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.57 -0.22 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.79 -0.20 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.11 -0.25 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.54 -0.20 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.09 -0.16 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.75 -0.12 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.08 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.89 -0.26 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.41 -0.26 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.94 -0.26 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.48 -0.25 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.03 -0.24 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.59 -0.24 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.16 -0.23 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.75 -0.22 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.35 -0.22 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.97 -0.21 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.27 -0.19 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.65 -0.18 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.12 -0.15 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.67 -0.13 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.30 -0.10 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.99 -0.09 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.75 -0.07 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.14 -0.24 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.70 -0.24 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.27 -0.23 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.85 -0.23 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.46 -0.22 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.06 -0.22 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.70 -0.21 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.34 -0.20 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.68 -0.19 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.09 -0.17 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.57 -0.16 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.13 -0.13 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 -0.11 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 -0.09 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.14 -0.08 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.51 -0.22 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.12 -0.22 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.73 -0.21 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.37 -0.20 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.00 -0.21 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.67 -0.20 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.04 -0.18 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.47 -0.16 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.96 -0.15 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.52 -0.13 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.13 -0.11 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.78 -0.10 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.50 -0.09 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.25 -0.07 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.08 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
TOTAL CALL 4 655 -3
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 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 55 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 41 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30MAR26 23.00 P 0.57 0.57 0.57 0.55 +0.03 34 1 14 -1
30MAR26 24.00 P 0.00 0.00 0.00 1.14 +0.14 36 0 10 0
30MAR26 25.00 P 0.00 0.00 0.00 1.90 +0.25 38 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.72 +0.21 35 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.67 +0.24 34 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.66 +0.26 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.66 +0.26 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.66 +0.26 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.66 +0.26 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.66 +0.26 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.66 +0.26 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 19 0
29APR26 21.00 P 0.26 0.26 0.26 0.23 +0.02 29 2 3 0
29APR26 22.00 P 0.50 0.50 0.50 0.52 +0.09 30 1 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.93 +0.10 30 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.50 +0.16 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.20 +0.24 30 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 3.01 +0.21 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.91 +0.23 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.85 +0.24 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.83 +0.26 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.82 +0.26 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.81 +0.26 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.81 +0.26 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.81 +0.26 35 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.81 +0.27 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.81 +0.27 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.80 +0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.70 +0.09 29 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.13 +0.14 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.68 +0.18 29 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.35 +0.18 29 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.13 +0.22 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.99 +0.24 29 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.90 +0.25 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.85 +0.25 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.83 +0.26 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.82 +0.26 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.81 +0.26 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.81 +0.26 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.81 +0.27 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.81 +0.27 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.80 +0.26 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 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 27 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 0.06 +0.01 28 0 0 0
29JUN26 18.50 P 0.08 0.08 0.08 0.09 +0.01 27 2 2 +2
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 +0.06 28 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.84 +0.10 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 +0.15 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.83 +0.19 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.49 +0.23 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.22 +0.19 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.05 +0.21 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.94 +0.23 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.88 +0.25 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.84 +0.25 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.82 +0.25 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.81 +0.26 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.81 +0.26 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.81 +0.27 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.81 +0.27 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.80 +0.26 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 +0.08 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 +0.09 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.68 +0.11 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.23 +0.14 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.85 +0.15 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.56 +0.18 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.33 +0.20 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.15 +0.21 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.03 +0.23 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.94 +0.24 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.88 +0.25 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.84 +0.25 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.82 +0.25 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.81 +0.26 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.81 +0.27 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.80 +0.26 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.03 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.06 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.13 +0.08 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.53 +0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.00 +0.11 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.55 +0.13 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.17 +0.16 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.84 +0.17 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.57 +0.19 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.36 +0.20 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.19 +0.21 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.06 +0.23 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.97 +0.24 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.90 +0.24 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.86 +0.25 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.83 +0.25 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.81 +0.25 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.81 +0.26 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 +0.06 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 +0.07 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.37 +0.09 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.78 +0.10 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 +0.11 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.81 +0.13 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.42 +0.16 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.07 +0.17 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.79 +0.18 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.55 +0.20 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.35 +0.21 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.19 +0.21 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.07 +0.23 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.98 +0.24 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.91 +0.24 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.87 +0.25 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.84 +0.26 27 0 0 0
TOTAL PUT 6 418 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.75
30MAR26 3.60 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 +0.03 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 +0.03 27 0 10 0
30MAR26 4.80 C 0.09 0.09 0.09 0.10 +0.02 27 4 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 184 0
30MAR26 5.25 C 0.03 0.03 0.03 0.01 0.00 29 10 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 103 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 +0.02 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 +0.02 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.14 +0.02 28 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.19 +0.03 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 +0.01 27 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.04 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 +0.03 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.04 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 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 0.04 +0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.89 +0.06 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 +0.06 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 14 1,297 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 29 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 113 0
30MAR26 4.70 P 0.10 0.10 0.10 0.10 -0.01 29 25 64 -25
30MAR26 4.80 P 0.00 0.00 0.00 0.15 -0.02 29 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.03 30 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.52 -0.03 37 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.77 -0.03 48 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.02 -0.03 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 -0.03 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.52 -0.03 77 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 -0.03 86 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 -0.03 93 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.27 -0.03 101 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 -0.03 108 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.77 -0.03 114 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.02 -0.03 121 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.27 -0.03 127 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.52 -0.03 133 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 26 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.02 25 0 35 0
29APR26 4.40 P 0.05 0.05 0.05 0.05 -0.02 26 16 39 +16
29APR26 4.50 P 0.08 0.08 0.08 0.09 -0.01 28 4 44 +4
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.02 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.16 -0.02 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.21 -0.03 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 -0.02 29 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.55 -0.02 31 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.52 -0.03 50 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 -0.03 56 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.02 -0.03 61 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 -0.03 66 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 -0.03 70 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 30 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 0.00 29 0 14 0
28MAY26 4.70 P 0.20 0.20 0.20 0.21 -0.02 28 30 30 +30
28MAY26 4.80 P 0.00 0.00 0.00 0.26 -0.03 27 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.03 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 -0.02 30 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 -0.03 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 -0.03 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 -0.03 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 -0.03 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.27 -0.03 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.52 -0.03 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.02 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 -0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.27 -0.03 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 -0.03 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 -0.03 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 -0.03 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 -0.03 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 -0.03 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.77 -0.03 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 -0.03 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 -0.03 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 -0.03 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.03 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 -0.02 26 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 -0.02 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 -0.02 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 -0.03 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.02 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.02 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 -0.03 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.02 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 -0.07 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.05 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.05 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 -0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.05 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 -0.09 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 -0.06 27 0 0 0
TOTAL PUT 75 2,062 +25
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$ 109.80
30MAR26 85.00 C 0.00 0.00 0.00 24.95 -0.81 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.50 -0.81 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 20.07 -0.83 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.71 -0.83 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 15.42 -0.84 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.24 -0.83 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 11.19 -0.83 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 9.31 -0.81 48 0 0 0
30MAR26 105.00 C 7.56 7.56 7.56 7.45 -0.71 46 1 32 -1
30MAR26 107.50 C 7.00 7.00 7.00 5.97 -0.85 47 1 34 -1
30MAR26 110.00 C 5.14 5.14 5.14 4.73 -0.77 47 2 40 +2
30MAR26 112.50 C 0.00 0.00 0.00 3.69 -0.71 48 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 2.87 -0.61 48 0 30 0
30MAR26 117.50 C 0.00 0.00 0.00 2.18 -0.49 49 0 311 0
30MAR26 120.00 C 1.60 1.60 1.60 1.60 -0.41 49 3 161 +3
30MAR26 122.50 C 1.58 1.58 1.58 1.15 -0.34 49 7 68 0
30MAR26 125.00 C 0.00 0.00 0.00 0.81 -0.28 48 0 53 0
30MAR26 127.50 C 0.00 0.00 0.00 0.57 -0.21 48 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.39 -0.17 48 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.25 -0.13 48 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.17 -0.09 48 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.11 -0.07 48 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.54 -0.79 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.26 -0.79 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 21.06 -0.78 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.95 -0.76 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.94 -0.75 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 15.04 -0.73 46 0 0 0
29APR26 100.00 C 13.60 13.60 13.60 13.26 -0.70 46 4 4 +4
29APR26 102.50 C 0.00 0.00 0.00 11.62 -0.67 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 9.97 -0.61 45 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 8.62 -0.87 45 0 51 0
29APR26 110.00 C 0.00 0.00 0.00 7.36 -0.83 45 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 6.27 -0.82 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 5.32 -0.74 45 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 4.49 -0.64 45 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 3.78 -0.54 46 0 66 0
29APR26 122.50 C 0.00 0.00 0.00 3.17 -0.45 46 0 16 0
29APR26 125.00 C 0.00 0.00 0.00 2.65 -0.36 46 0 150 0
29APR26 127.50 C 0.00 0.00 0.00 2.21 -0.28 46 0 132 0
29APR26 130.00 C 0.00 0.00 0.00 1.81 -0.24 46 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 1.47 -0.21 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 1.15 -0.18 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.93 -0.15 46 0 0 0
29APR26 140.00 C 1.09 1.09 1.09 0.74 -0.13 46 5 17 -2
29APR26 142.50 C 0.00 0.00 0.00 0.59 -0.11 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.47 -0.09 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.37 -0.08 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.97 -0.84 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.79 -0.84 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.70 -0.84 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.70 -0.82 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.80 -0.83 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.01 -0.81 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.32 -0.79 44 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.78 -0.78 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.67 -0.40 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.27 -0.80 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 9.06 -0.71 46 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 7.92 -0.71 45 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 6.94 -0.63 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.99 -0.64 45 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.22 -0.56 45 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 4.47 -0.56 45 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 3.87 -0.48 45 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 3.29 -0.47 45 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 2.83 -0.39 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.40 -0.31 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.99 -0.30 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.68 -0.30 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.41 -0.26 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.20 -0.23 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.99 -0.22 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.84 -0.18 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.70 -0.17 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.41 -0.86 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.35 -0.86 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.36 -0.86 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 20.48 -0.87 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.70 -0.85 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.01 -0.86 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.45 -0.83 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.96 -0.84 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.92 -0.50 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.54 -0.91 45 0 30 0
29JUN26 110.00 C 10.54 10.54 10.54 10.47 -0.80 45 15 15 +15
29JUN26 112.50 C 0.00 0.00 0.00 9.40 -0.77 45 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.40 -0.69 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 7.49 -0.70 45 0 39 0
29JUN26 120.00 C 7.00 7.00 7.00 6.64 -0.65 45 1 33 0
29JUN26 122.50 C 0.00 0.00 0.00 5.92 -0.62 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.21 -0.62 44 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 4.64 -0.52 44 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 3.96 -0.65 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.48 -0.47 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.08 -0.43 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.68 -0.43 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.36 -0.35 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.07 -0.34 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.78 -0.35 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.58 -0.26 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.37 -0.27 44 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 28.57 -0.88 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.78 -0.89 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.10 -0.88 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.50 -0.89 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.93 -0.86 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.52 -0.86 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.12 -0.86 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.81 -0.83 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.60 -0.83 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.61 -0.79 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.54 -0.77 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.43 -0.83 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.50 -0.92 45 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 11.64 -0.75 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 10.84 -0.81 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 10.05 -0.75 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.29 -0.66 45 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 8.61 -0.66 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 7.94 -0.66 45 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 7.06 -0.64 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.56 -0.55 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.05 -0.56 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.55 -0.56 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.09 -0.52 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.72 -0.47 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.34 -0.47 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.97 -0.47 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.88 -0.82 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.33 -0.80 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.77 -0.81 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.24 -0.78 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.88 -0.78 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.51 -0.78 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.15 -0.78 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.98 -0.74 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.80 -0.75 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.63 -0.75 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.62 -0.90 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.66 -0.87 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.75 -0.85 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.02 -0.71 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.13 -0.75 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.37 -0.73 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.63 -0.65 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.82 -0.65 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.85 -0.90 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.22 -0.88 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.59 -0.56 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.96 -0.56 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.44 -0.49 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.96 -0.49 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.48 -0.48 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.99 -0.49 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.53 -0.47 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.06 -0.80 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.53 -0.80 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.01 -0.80 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.67 -0.77 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.33 -0.77 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.99 -0.78 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.75 -0.74 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.61 -0.73 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.46 -0.74 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.32 -0.74 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.52 -0.83 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.55 -0.72 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.70 -0.63 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.75 -0.72 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.95 -0.70 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.22 -0.70 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.48 -0.65 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.68 -0.65 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.48 -1.06 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.85 -0.56 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.24 -0.56 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.63 -0.56 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.02 -0.57 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.73 -0.58 45 0 0 0
TOTAL CALL 39 4,562 +20
30MAR26 85.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.29 -0.03 48 0 85 0
30MAR26 95.00 P 0.59 0.59 0.59 0.51 -0.03 48 15 54 +15
30MAR26 97.50 P 0.00 0.00 0.00 0.84 -0.03 49 0 64 0
30MAR26 100.00 P 1.18 1.18 1.18 1.30 +0.01 49 15 100 0
30MAR26 102.50 P 0.00 0.00 0.00 1.91 +0.05 49 0 122 0
30MAR26 105.00 P 2.47 2.60 2.47 2.72 +0.11 49 35 54 +12
30MAR26 107.50 P 3.55 3.55 3.55 3.73 +0.18 49 1 134 +1
30MAR26 110.00 P 0.00 0.00 0.00 4.97 +0.29 49 0 1,063 0
30MAR26 112.50 P 0.00 0.00 0.00 6.29 0.00 48 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 8.13 +0.35 51 0 62 0
30MAR26 117.50 P 0.00 0.00 0.00 9.96 +0.42 51 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 11.96 +0.74 52 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 13.68 +0.47 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.86 +0.54 48 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 18.13 +0.60 48 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 20.47 +0.66 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.85 +0.69 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.28 +0.73 48 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 27.73 +0.75 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 30.21 +0.77 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 32.70 +0.79 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.20 +0.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 37.70 +0.80 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 40.20 +0.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.66 +0.02 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 0.98 +0.07 46 0 36 0
29APR26 92.50 P 0.00 0.00 0.00 1.36 +0.03 46 0 136 0
29APR26 95.00 P 0.00 0.00 0.00 1.87 +0.05 46 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.42 +0.02 46 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 3.11 +0.05 46 0 1,035 0
29APR26 102.50 P 3.80 3.80 3.80 3.94 +0.10 46 1 18 +1
29APR26 105.00 P 0.00 0.00 0.00 4.92 +0.16 45 0 108 0
29APR26 107.50 P 6.14 6.14 5.88 6.05 +0.24 45 180 201 +180
29APR26 110.00 P 7.31 7.49 7.31 7.46 +0.48 47 120 447 +120
29APR26 112.50 P 0.00 0.00 0.00 8.77 +0.06 46 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 10.41 +0.39 47 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 12.15 +0.38 47 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 13.25 +0.40 43 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 15.51 +0.48 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.73 +0.37 48 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 19.51 +0.35 46 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 21.60 +0.55 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.80 +0.61 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.03 +0.63 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.32 +0.66 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.65 +0.69 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.02 +0.71 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.41 +0.73 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.83 +0.74 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.27 +0.76 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.13 -0.03 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.51 -0.03 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 2.06 +0.03 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.58 -0.03 45 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 3.19 +0.02 44 0 30 0
28MAY26 97.50 P 3.90 3.90 3.90 3.92 +0.02 44 4 19 +4
28MAY26 100.00 P 0.00 0.00 0.00 4.77 +0.05 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.74 +0.03 43 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.83 +0.08 43 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 8.04 +0.11 43 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 9.37 +0.17 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 10.78 +0.20 43 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 12.31 +0.26 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 13.96 +0.34 43 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 16.51 +0.76 47 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 17.82 +0.28 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.76 +0.36 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 21.71 +0.36 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.78 +0.44 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 25.86 +0.44 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 28.03 +0.52 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 30.22 +0.52 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 32.46 +0.56 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.74 +0.59 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 37.03 +0.59 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.38 +0.65 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 41.72 +0.64 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.83 -0.06 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.35 -0.06 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.01 +0.02 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.60 -0.08 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.32 +0.03 43 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.13 +0.01 43 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.05 0.00 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.07 +0.01 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.21 +0.03 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.45 +0.07 43 0 16 0
29JUN26 110.00 P 0.00 0.00 0.00 10.79 +0.13 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 12.36 +0.28 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 13.92 +0.33 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 15.57 +0.40 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.83 -0.05 41 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 19.15 +0.21 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 20.96 +0.21 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.91 +0.30 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.87 +0.30 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 26.89 +0.35 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.99 +0.39 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.09 +0.40 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.27 +0.47 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.48 +0.48 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.69 +0.48 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 39.98 +0.55 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.28 +0.56 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.09 -0.08 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.79 -0.08 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.57 -0.10 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.42 +0.02 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.48 +0.08 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.46 +0.12 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.51 +0.13 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.66 +0.18 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.88 +0.21 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.14 +0.11 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.55 +0.13 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.04 +0.16 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 17.60 +0.18 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.22 +0.21 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.86 +0.19 44 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.52 +0.09 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 24.28 +0.18 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.11 +0.18 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.95 +0.18 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.81 +0.19 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.79 +0.26 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.79 +0.27 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 35.78 +0.26 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.84 +0.32 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.96 +0.36 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.09 +0.36 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.22 +0.37 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.95 -0.01 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.85 0.00 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.51 -0.24 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.43 0.00 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 9.49 +0.03 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 10.55 +0.01 44 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 11.69 -0.08 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.88 -0.06 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 14.27 +0.09 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.57 +0.09 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.07 +0.14 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.56 +0.14 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.14 +0.17 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.77 +0.22 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.47 +0.24 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.15 +0.18 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.84 +0.19 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.55 +0.21 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.40 +0.26 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.25 +0.26 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.11 +0.26 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.98 +0.26 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.96 +0.34 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.97 +0.34 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 41.98 +0.34 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.00 +0.34 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.05 +0.37 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.63 +0.01 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.54 0.00 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.19 -0.27 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.26 +0.03 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.34 +0.03 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.48 +0.08 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.82 +0.25 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.05 +0.25 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.36 +0.29 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.70 +0.30 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.21 +0.43 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.66 +0.13 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.23 +0.18 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.81 +0.15 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.56 +0.32 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.25 +0.19 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.94 +0.19 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.65 +0.19 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.36 +0.19 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.21 +0.26 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.08 +0.27 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.95 +0.27 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.83 +0.27 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.72 +0.27 45 0 0 0
TOTAL PUT 371 7,074 +333
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$ 36.10
30MAR26 8.00 C 0.00 0.00 0.00 28.11 -0.52 0 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 27.86 -0.64 0 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 27.61 -0.54 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 27.36 -0.78 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.11 -0.52 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 26.87 -0.51 216 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 26.61 -0.68 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 26.44 -0.44 275 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 26.11 -0.52 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 25.61 -0.68 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 25.11 -0.53 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.62 -0.52 174 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.12 -0.66 165 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 23.62 -0.52 156 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 23.12 -0.52 148 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 22.62 -0.52 139 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 22.12 -0.52 129 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.62 -0.52 117 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.12 -0.52 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 20.62 -0.52 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.13 -0.65 133 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.62 -0.52 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.12 -0.52 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.63 -0.51 116 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.11 -0.54 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 17.71 -0.57 150 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.13 -0.52 100 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.63 -0.70 95 0 241 0
30MAR26 20.00 C 17.00 17.00 17.00 16.13 -0.49 90 1 309 0
30MAR26 21.00 C 0.00 0.00 0.00 15.37 -0.37 152 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 14.13 -0.52 65 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.13 -0.63 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.13 -0.53 0 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 11.13 -0.70 0 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.14 -0.53 54 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 9.15 -0.49 55 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 8.36 -0.50 80 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.19 -0.70 52 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 6.25 -0.67 53 0 163 0
30MAR26 31.00 C 0.00 0.00 0.00 5.34 -0.41 53 0 63 0
30MAR26 32.00 C 0.00 0.00 0.00 4.46 -0.75 51 0 108 0
30MAR26 33.00 C 4.40 4.40 4.40 3.59 -0.53 48 25 7,414 -25
30MAR26 34.00 C 2.93 2.93 2.93 2.93 -0.66 51 15 420 +15
30MAR26 35.00 C 2.70 2.70 2.53 2.31 -0.44 51 50 1,031 0
30MAR26 36.00 C 2.20 2.20 1.83 1.79 -0.39 52 45 4,527 +43
30MAR26 37.00 C 1.68 1.68 1.36 1.41 -0.27 54 288 501 +140
30MAR26 38.00 C 1.30 1.30 1.30 1.10 -0.19 55 2 649 0
30MAR26 39.00 C 0.99 0.99 0.76 0.85 -0.16 57 264 1,566 -160
30MAR26 40.00 C 0.76 0.76 0.60 0.66 -0.14 58 230 7,302 -51
30MAR26 41.00 C 0.44 0.45 0.44 0.51 -0.12 60 38 1,241 0
30MAR26 42.00 C 0.45 0.49 0.32 0.40 -0.09 61 84 1,599 +1
30MAR26 43.00 C 0.34 0.34 0.33 0.31 -0.08 62 18 640 -15
30MAR26 44.00 C 0.18 0.18 0.18 0.25 -0.06 64 60 705 +60
30MAR26 45.00 C 0.18 0.18 0.18 0.19 -0.06 65 15 566 +15
30MAR26 46.00 C 0.14 0.15 0.14 0.15 -0.05 66 62 588 0
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.04 68 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.10 -0.03 69 0 703 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.03 71 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 -0.03 71 0 3,290 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.02 75 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 14.22 -0.59 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.19 -0.74 49 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 12.21 -0.69 51 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 11.23 -0.60 50 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 10.21 -0.77 40 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 9.34 -0.49 51 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 8.36 -0.50 47 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 7.54 -0.35 50 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 6.58 -0.54 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.71 -0.73 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.99 -0.44 46 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 4.39 -0.58 48 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 3.76 -0.33 48 0 120 0
29APR26 35.00 C 3.55 3.68 3.47 3.20 -0.46 49 90 335 +90
29APR26 36.00 C 3.20 3.20 2.80 2.70 -0.42 49 78 470 0
29APR26 37.00 C 2.60 2.62 2.37 2.28 -0.37 49 149 399 +78
29APR26 38.00 C 2.32 2.32 2.12 1.92 -0.32 50 66 396 +36
29APR26 39.00 C 1.67 1.67 1.67 1.61 -0.27 50 3 726 +3
29APR26 40.00 C 0.00 0.00 0.00 1.34 -0.19 51 0 631 0
29APR26 41.00 C 1.38 1.38 1.29 1.12 -0.21 51 10 441 -5
29APR26 42.00 C 1.00 1.00 1.00 0.93 -0.18 52 20 295 0
29APR26 43.00 C 0.79 0.79 0.79 0.77 -0.17 52 14 8,551 +14
29APR26 44.00 C 0.00 0.00 0.00 0.65 -0.14 53 0 278 0
29APR26 45.00 C 0.68 0.68 0.54 0.54 -0.11 53 77 1,848 -13
29APR26 46.00 C 0.00 0.00 0.00 0.47 -0.07 54 0 205 0
29APR26 47.00 C 0.00 0.00 0.00 0.39 -0.06 55 0 236 0
29APR26 48.00 C 0.00 0.00 0.00 0.32 -0.05 55 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.26 -0.05 55 0 174 0
29APR26 50.00 C 0.00 0.00 0.00 0.22 -0.03 56 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 -0.02 57 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 60 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 10.31 -0.71 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.42 -0.79 42 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 8.56 -0.57 43 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.77 -0.80 45 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 7.01 -0.38 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.29 -0.61 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.89 -0.34 53 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 5.21 -0.10 52 0 30 0
28MAY26 34.00 C 0.00 0.00 0.00 4.40 -0.42 48 0 31 0
28MAY26 35.00 C 4.20 4.35 4.01 3.89 -0.38 49 253 415 +239
28MAY26 36.00 C 3.53 3.56 3.53 3.37 -0.44 48 20 224 +5
28MAY26 37.00 C 3.37 3.37 3.33 2.94 -0.40 48 30 223 +30
28MAY26 38.00 C 3.03 3.03 3.03 2.57 -0.30 49 15 374 +2
28MAY26 39.00 C 2.50 2.50 2.35 2.23 -0.28 49 29 308 +23
28MAY26 40.00 C 2.19 2.19 2.19 1.95 -0.31 49 14 1,881 0
28MAY26 41.00 C 1.88 1.88 1.88 1.68 -0.30 50 15 221 +15
28MAY26 42.00 C 0.00 0.00 0.00 1.46 -0.27 50 0 265 0
28MAY26 43.00 C 1.48 1.55 1.48 1.28 -0.25 51 33 272 +15
28MAY26 44.00 C 0.00 0.00 0.00 1.13 -0.21 51 0 148 0
28MAY26 45.00 C 0.00 0.00 0.00 0.98 -0.21 52 0 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.84 -0.20 52 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.72 -0.19 52 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.62 -0.18 52 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.53 -0.17 52 0 109 0
28MAY26 50.00 C 0.00 0.00 0.00 0.46 -0.16 52 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.31 -0.14 53 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.21 -0.12 53 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 -0.10 53 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.08 54 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 18.75 -0.71 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.18 -0.63 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.71 -0.57 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.64 -0.12 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.80 -0.53 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.26 -0.56 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.50 -0.24 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.30 -0.62 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.33 -0.60 41 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.31 -0.94 33 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.54 -0.62 46 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.60 -0.56 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.83 -0.38 47 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.93 -0.50 45 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.14 -0.48 45 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 7.88 -0.04 54 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 6.75 -0.54 47 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 6.19 -0.28 48 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 5.80 -0.05 51 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 4.95 -0.47 47 0 566 0
29JUN26 35.00 C 4.82 4.82 4.82 4.51 -0.38 48 15 84 -11
29JUN26 36.00 C 0.00 0.00 0.00 3.97 -0.49 48 0 85 0
29JUN26 37.00 C 0.00 0.00 0.00 3.55 -0.44 48 0 300 0
29JUN26 38.00 C 3.38 3.38 3.28 3.17 -0.42 48 55 223 +31
29JUN26 39.00 C 0.00 0.00 0.00 2.83 -0.39 48 0 649 0
29JUN26 40.00 C 0.00 0.00 0.00 2.55 -0.29 49 0 2,349 0
29JUN26 41.00 C 0.00 0.00 0.00 2.25 -0.36 49 0 319 0
29JUN26 42.00 C 2.16 2.16 2.16 2.04 -0.30 50 4 113 0
29JUN26 43.00 C 0.00 0.00 0.00 1.80 -0.28 50 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.61 -0.24 50 0 539 0
29JUN26 45.00 C 1.58 1.58 1.58 1.41 -0.24 50 1 845 +1
29JUN26 46.00 C 1.49 1.49 1.37 1.24 -0.22 50 3 974 -1
29JUN26 47.00 C 0.00 0.00 0.00 1.09 -0.21 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.96 -0.19 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.84 -0.18 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.73 -0.18 50 0 71 0
29JUN26 52.50 C 0.68 0.68 0.68 0.52 -0.13 50 2 126 +2
29SEP26 22.00 C 0.00 0.00 0.00 14.88 -0.49 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.18 -0.40 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.21 -0.26 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.58 -0.53 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.56 -0.42 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.03 -0.12 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.31 -0.49 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.63 -0.30 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.98 -0.31 52 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 8.05 -0.56 48 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 7.62 -0.18 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.22 -0.18 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.57 -0.21 50 0 696 0
29SEP26 35.00 C 6.40 6.40 6.39 6.08 -0.36 50 16 604 -15
29SEP26 36.00 C 0.00 0.00 0.00 5.62 -0.36 50 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 5.21 -0.39 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.83 -0.37 50 0 521 0
29SEP26 39.00 C 0.00 0.00 0.00 4.47 -0.36 50 0 475 0
29SEP26 40.00 C 4.51 4.51 4.51 4.15 -0.36 50 4 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 -0.32 51 0 417 0
29SEP26 42.00 C 3.75 3.75 3.75 3.58 -0.32 51 7 212 -7
29SEP26 43.00 C 0.00 0.00 0.00 3.28 -0.33 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 3.00 -0.37 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.74 -0.38 50 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.50 -0.41 50 0 25 0
29SEP26 47.00 C 2.71 2.71 2.71 2.27 -0.45 50 7 48 0
29SEP26 48.00 C 0.00 0.00 0.00 2.06 -0.39 49 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.87 -0.43 49 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 -0.48 49 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.32 -0.56 48 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 15.42 -0.80 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.55 -0.66 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.88 -0.72 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.48 -0.03 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.51 -0.17 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.47 -0.65 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.90 -0.81 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.22 -0.51 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 10.11 -0.34 53 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.38 -0.42 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 8.73 -0.31 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 8.03 -0.56 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 7.73 -0.28 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 7.27 -0.34 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.04 -0.13 52 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 6.42 -0.42 50 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 6.04 -0.39 50 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.69 -0.38 50 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 5.36 -0.36 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 5.05 -0.35 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.77 -0.33 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.50 -0.37 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.25 -0.30 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 4.01 -0.30 51 0 32 0
30DEC26 46.00 C 0.00 0.00 0.00 3.79 -0.23 51 0 377 0
30DEC26 47.00 C 0.00 0.00 0.00 3.64 -0.20 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.33 -0.30 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.16 -0.25 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.96 -0.30 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.64 -0.19 52 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 13.40 -0.24 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.58 -0.36 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.05 -0.13 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.24 -0.44 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.68 -0.29 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.00 -0.80 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.74 -0.36 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.21 -0.30 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.75 -0.31 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 8.31 -0.32 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.89 -0.32 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 7.50 -0.31 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.11 -0.38 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.76 -0.38 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.43 -0.37 51 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 6.13 -0.35 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.84 -0.28 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.57 -0.32 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.31 -0.32 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.06 -0.28 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.83 -0.32 51 0 15 0
30MAR27 47.00 C 4.96 4.96 4.96 4.61 -0.36 52 7 22 +7
30MAR27 48.00 C 0.00 0.00 0.00 4.36 -0.45 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.25 -0.40 52 0 47 0
TOTAL CALL 2,234 91,494 +562
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 246 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 236 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 227 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 218 0 75 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 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 182 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 169 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 163 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 147 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 109 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 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 0.04 0.04 0.04 0.01 0.00 65 40 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 301 0
30MAR26 29.00 P 0.12 0.12 0.12 0.06 -0.04 54 1 950 -1
30MAR26 30.00 P 0.15 0.16 0.15 0.11 -0.05 53 24 2,700 +24
30MAR26 31.00 P 0.25 0.25 0.25 0.21 -0.04 54 2 1,009 +2
30MAR26 32.00 P 0.38 0.38 0.38 0.36 -0.02 54 14 2,292 0
30MAR26 33.00 P 0.51 0.53 0.48 0.58 +0.02 54 46 9,474 0
30MAR26 34.00 P 0.70 0.70 0.70 0.88 +0.08 54 1 679 +1
30MAR26 35.00 P 0.95 1.30 0.95 1.27 +0.16 55 62 4,629 +60
30MAR26 36.00 P 1.33 1.78 1.33 1.75 +0.20 55 671 8,055 -29
30MAR26 37.00 P 1.94 2.16 1.94 2.37 +0.34 57 50 2,865 -10
30MAR26 38.00 P 2.54 2.54 2.54 3.04 +0.39 58 1 4,482 0
30MAR26 39.00 P 3.66 3.66 3.55 3.79 +0.31 60 50 974 -20
30MAR26 40.00 P 0.00 0.00 0.00 4.67 +0.51 64 1 8,431 0
30MAR26 41.00 P 0.00 0.00 0.00 5.55 +0.44 67 0 285 0
30MAR26 42.00 P 0.00 0.00 0.00 6.46 +0.47 71 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 7.39 +0.45 74 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 8.36 +0.83 79 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 9.33 +0.62 83 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 10.32 +0.78 88 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 11.32 +0.61 93 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 12.24 +0.48 93 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.22 +0.77 97 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.20 +0.43 100 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 16.70 +0.79 111 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 159 0
29APR26 28.00 P 0.00 0.00 0.00 0.22 +0.03 50 0 189 0
29APR26 29.00 P 0.36 0.39 0.36 0.34 +0.04 50 30 513 +15
29APR26 30.00 P 0.51 0.51 0.49 0.49 +0.05 50 45 1,139 0
29APR26 31.00 P 0.65 0.65 0.65 0.70 +0.07 50 15 353 -15
29APR26 32.00 P 0.86 0.86 0.86 0.97 +0.10 51 15 268 -15
29APR26 33.00 P 1.28 1.28 1.28 1.29 +0.12 51 4 481 0
29APR26 34.00 P 1.52 1.70 1.51 1.68 +0.18 51 55 543 +7
29APR26 35.00 P 1.82 1.95 1.82 2.12 +0.23 51 20 422 0
29APR26 36.00 P 2.37 2.51 2.37 2.62 +0.27 51 27 1,394 +15
29APR26 37.00 P 2.90 3.09 2.90 3.21 +0.34 52 70 347 +59
29APR26 38.00 P 3.50 3.61 3.50 3.84 +0.39 52 45 372 +7
29APR26 39.00 P 4.48 4.48 4.48 4.48 +0.36 52 1 712 +1
29APR26 40.00 P 0.00 0.00 0.00 5.26 +0.45 53 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.04 +0.35 54 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 6.76 +0.20 53 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 7.81 +0.42 59 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 8.69 +0.58 60 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 9.47 +0.68 58 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 10.55 +0.80 64 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 11.47 +0.45 65 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 12.47 +0.57 68 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.28 +0.51 65 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 14.33 +0.56 70 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 16.76 +0.72 74 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 19.28 +0.69 82 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 21.65 +0.36 82 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 23.90 +0.52 0 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.32 +0.10 53 0 15 0
28MAY26 27.00 P 0.42 0.43 0.42 0.43 +0.11 53 20 138 0
28MAY26 28.00 P 0.57 0.57 0.57 0.59 +0.14 53 20 221 0
28MAY26 29.00 P 0.63 0.63 0.63 0.78 +0.17 53 15 416 0
28MAY26 30.00 P 0.94 0.94 0.94 0.98 +0.15 52 20 336 0
28MAY26 31.00 P 1.17 1.17 1.17 1.22 +0.14 51 15 147 0
28MAY26 32.00 P 1.42 1.42 1.42 1.51 +0.15 51 4 539 +4
28MAY26 33.00 P 1.70 1.70 1.70 1.89 +0.21 51 6 455 0
28MAY26 34.00 P 0.00 0.00 0.00 2.26 +0.21 50 0 507 0
28MAY26 35.00 P 2.52 2.65 2.52 2.70 +0.22 50 50 807 -36
28MAY26 36.00 P 2.98 3.11 2.98 3.27 +0.31 51 52 379 +52
28MAY26 37.00 P 3.53 3.62 3.53 3.85 +0.36 51 30 385 +30
28MAY26 38.00 P 4.12 4.27 4.02 4.44 +0.36 51 168 389 -18
28MAY26 39.00 P 4.77 4.77 4.77 5.11 +0.40 51 15 409 -15
28MAY26 40.00 P 0.00 0.00 0.00 5.88 +0.28 53 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 6.59 +0.27 53 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.14 +0.12 49 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.24 +0.64 55 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.09 +0.54 56 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 9.96 +0.68 57 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 10.85 +0.69 58 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.77 +0.47 59 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 12.69 +0.79 61 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.64 +0.66 62 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.45 +0.68 60 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.91 +0.62 65 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.29 +0.52 67 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 21.83 +0.54 73 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 24.40 +0.81 80 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 40 0
29JUN26 19.00 P 0.12 0.12 0.12 0.04 +0.03 54 3 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.03 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.04 53 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.05 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.07 52 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.39 +0.11 52 0 121 0
29JUN26 26.00 P 0.00 0.00 0.00 0.52 +0.12 52 0 223 0
29JUN26 27.00 P 0.00 0.00 0.00 0.68 +0.13 52 0 599 0
29JUN26 28.00 P 0.00 0.00 0.00 0.88 +0.16 51 0 444 0
29JUN26 29.00 P 0.00 0.00 0.00 1.10 +0.15 51 0 1,200 0
29JUN26 30.00 P 1.35 1.35 1.35 1.35 +0.14 51 6 640 0
29JUN26 31.00 P 0.00 0.00 0.00 1.65 +0.16 50 0 909 0
29JUN26 32.00 P 0.00 0.00 0.00 1.98 +0.13 50 0 803 0
29JUN26 33.00 P 0.00 0.00 0.00 2.38 +0.17 50 0 599 0
29JUN26 34.00 P 2.61 2.61 2.61 2.80 +0.19 50 10 1,200 +10
29JUN26 35.00 P 0.00 0.00 0.00 3.28 +0.22 50 0 406 0
29JUN26 36.00 P 0.00 0.00 0.00 3.82 +0.32 50 0 262 0
29JUN26 37.00 P 0.00 0.00 0.00 4.37 +0.31 50 0 833 0
29JUN26 38.00 P 4.57 4.57 4.57 4.99 +0.36 51 15 579 -15
29JUN26 39.00 P 0.00 0.00 0.00 5.65 +0.39 51 0 261 0
29JUN26 40.00 P 6.07 6.16 6.00 6.32 +0.39 51 28 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.87 +0.33 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.87 +0.27 52 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.65 +0.29 53 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.47 +0.40 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.30 +0.30 54 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.95 +0.21 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.89 +0.59 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.91 +0.37 56 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.86 +0.46 57 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.45 +0.12 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.15 +0.52 61 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 0.00 47 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 +0.01 48 0 97 0
29SEP26 26.00 P 1.21 1.21 1.21 1.02 +0.02 48 6 144 0
29SEP26 27.00 P 1.40 1.40 1.40 1.26 +0.02 48 5 252 -5
29SEP26 28.00 P 0.00 0.00 0.00 1.58 +0.05 49 0 126 0
29SEP26 29.00 P 1.84 1.84 1.84 1.90 +0.06 49 10 75 +10
29SEP26 30.00 P 2.28 2.28 2.28 2.29 +0.09 50 1 450 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.68 +0.10 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 3.13 +0.15 50 0 253 0
29SEP26 33.00 P 3.50 3.50 3.50 3.57 +0.18 50 1 422 +1
29SEP26 34.00 P 0.00 0.00 0.00 4.04 +0.19 50 0 722 0
29SEP26 35.00 P 0.00 0.00 0.00 4.55 +0.21 50 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.10 +0.25 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.76 +0.35 51 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 6.30 +0.24 50 0 529 0
29SEP26 39.00 P 6.61 6.66 6.61 6.95 +0.32 51 13 535 -13
29SEP26 40.00 P 7.27 7.36 7.27 7.61 +0.35 51 7 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.30 +0.18 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.94 +0.06 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.51 +0.19 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.62 +0.19 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.37 +0.22 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.90 -0.01 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.76 -0.06 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.53 -0.04 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.63 +0.66 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.17 -0.10 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.38 +0.14 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.23 53 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.21 52 0 30 0
30DEC26 24.00 P 1.30 1.30 1.30 1.35 +0.25 52 2 17 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.56 +0.21 52 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 +0.20 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.10 +0.17 51 0 23 0
30DEC26 28.00 P 2.22 2.22 2.22 2.43 +0.18 51 1 17 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.78 +0.14 50 0 60 0
30DEC26 30.00 P 0.00 0.00 0.00 3.14 +0.12 50 0 103 0
30DEC26 31.00 P 0.00 0.00 0.00 3.55 +0.14 50 0 97 0
30DEC26 32.00 P 3.91 3.91 3.91 3.99 +0.24 50 3 380 +3
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.17 50 0 303 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 +0.27 50 0 170 0
30DEC26 35.00 P 5.41 5.41 5.41 5.48 +0.21 50 15 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.04 +0.25 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.62 +0.26 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.24 +0.28 50 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 7.89 +0.32 50 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 8.54 +0.32 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.28 +0.26 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.02 +0.29 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.76 +0.60 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.37 +0.28 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.33 +0.40 52 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.14 +0.63 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.82 +0.45 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.77 +0.81 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.21 +0.08 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.32 +0.34 53 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.14 +0.42 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.32 -0.11 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 -0.06 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.05 -0.05 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.42 -0.02 50 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 3.83 +0.02 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.26 +0.04 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.73 +0.10 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.21 +0.17 50 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 5.71 +0.19 50 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.27 +0.22 50 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 6.84 +0.24 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.42 +0.23 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.04 +0.51 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.67 +0.27 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.33 +0.27 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 +0.36 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.87 +0.47 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.57 +0.40 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.29 +0.45 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.77 +0.20 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.84 +0.44 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.58 +0.52 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.41 +0.43 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.20 +0.53 53 0 0 0
TOTAL PUT 1,831 102,642 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.13
30MAR26 3.00 C 0.000 0.000 0.000 2.134 -0.040 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.034 -0.040 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.934 -0.041 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.834 -0.041 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.735 -0.040 64 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.635 -0.040 57 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.535 -0.040 51 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.435 -0.040 42 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.335 -0.040 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.235 -0.041 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.135 -0.041 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.036 -0.040 37 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.936 -0.040 32 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.836 -0.040 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.736 -0.041 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.657 -0.021 43 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.533 -0.048 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.434 -0.042 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.345 -0.041 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.266 -0.054 23 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.196 -0.046 24 0 260 0
30MAR26 5.25 C 0.071 0.071 0.071 0.075 -0.023 26 1 354 0
30MAR26 5.50 C 0.026 0.026 0.021 0.020 -0.013 26 47 615 +15
30MAR26 5.75 C 0.000 0.000 0.000 0.004 -0.004 26 0 977 0
30MAR26 6.00 C 0.005 0.005 0.005 0.001 -0.001 28 8 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.244 -0.040 28 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.145 -0.040 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.046 -0.058 27 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.948 -0.045 27 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.836 -0.055 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.737 -0.072 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.657 -0.058 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.561 -0.071 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.481 -0.036 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.407 -0.031 25 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.338 -0.031 25 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.277 -0.026 26 0 29 0
29APR26 5.25 C 0.134 0.134 0.134 0.157 -0.019 26 6 356 0
29APR26 5.50 C 0.070 0.070 0.070 0.080 -0.012 27 10 1,091 +10
29APR26 5.75 C 0.000 0.000 0.000 0.037 -0.007 27 0 331 0
29APR26 6.00 C 0.000 0.000 0.000 0.016 -0.003 27 0 154 0
29APR26 6.25 C 0.000 0.000 0.000 0.007 -0.001 28 0 37 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 0.000 28 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.254 -0.032 27 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.145 -0.043 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.046 -0.058 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.948 -0.045 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.847 -0.049 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.760 -0.049 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.677 -0.054 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.597 -0.035 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.522 -0.034 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.452 -0.030 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.388 -0.028 25 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.330 -0.025 26 0 170 0
28MAY26 5.25 C 0.186 0.186 0.186 0.210 -0.020 26 4 235 0
28MAY26 5.50 C 0.000 0.000 0.000 0.126 -0.014 26 0 298 0
28MAY26 5.75 C 0.060 0.060 0.060 0.071 -0.009 26 10 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.038 -0.006 27 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.020 -0.004 27 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.010 -0.002 27 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.005 -0.001 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 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 39 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.335 -0.076 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.254 -0.058 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.145 -0.065 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.046 -0.062 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.955 -0.056 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.868 -0.056 17 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.784 -0.057 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.704 -0.034 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.627 -0.062 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.555 -0.034 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.488 -0.029 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.426 -0.027 24 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.369 -0.025 25 0 576 0
29JUN26 5.25 C 0.000 0.000 0.000 0.250 -0.020 25 0 2,151 0
29JUN26 5.50 C 0.000 0.000 0.000 0.162 -0.015 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.100 -0.011 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.059 -0.008 25 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.036 -0.005 26 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.020 -0.003 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.011 -0.002 26 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.001 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 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 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.336 -0.095 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.254 -0.058 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.146 -0.064 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.057 -0.059 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.967 -0.044 15 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.880 -0.073 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.800 -0.053 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.724 -0.068 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.650 -0.050 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.582 -0.031 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.518 -0.065 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.461 -0.056 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.405 -0.045 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.302 -0.031 24 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.218 -0.019 25 0 165 0
29SEP26 5.75 C 0.000 0.000 0.000 0.150 -0.015 25 0 54 0
29SEP26 6.00 C 0.127 0.127 0.127 0.100 -0.012 25 3 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.066 -0.009 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.043 -0.006 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.028 -0.004 25 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.017 -0.003 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.011 -0.002 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 -0.001 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 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 1.254 -0.058 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.164 -0.046 15 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.075 -0.044 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.994 -0.041 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.917 -0.075 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.844 -0.074 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.774 -0.074 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.709 -0.072 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.647 -0.059 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.590 -0.029 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.537 -0.029 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.486 -0.060 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.378 -0.031 24 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.291 -0.032 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.223 -0.025 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.174 -0.017 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.130 -0.014 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.096 -0.011 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.071 -0.008 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.051 -0.006 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.036 -0.005 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.026 -0.004 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.018 -0.003 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 -0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.009 -0.002 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.275 -0.041 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.188 -0.032 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.097 -0.040 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.020 -0.038 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.946 -0.046 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.887 -0.038 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.813 -0.043 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.752 -0.041 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.694 -0.037 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.639 -0.033 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.588 -0.033 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.538 -0.033 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.431 -0.030 23 0 0 0
30MAR27 5.50 C 0.342 0.342 0.342 0.342 -0.028 23 1 2 +1
30MAR27 5.75 C 0.000 0.000 0.000 0.270 -0.024 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.213 -0.024 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.172 -0.019 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.132 -0.015 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.100 -0.014 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.076 -0.012 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.058 -0.008 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.043 -0.007 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.032 -0.006 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.024 -0.004 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.017 -0.004 24 0 0 0
TOTAL CALL 90 15,040 +26
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 79 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 70 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 61 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 36 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 0.000 27 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 -0.001 26 0 1,112 0
30MAR26 4.70 P 0.012 0.015 0.012 0.010 0.000 27 64 1,254 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.020 +0.002 26 0 493 0
30MAR26 4.90 P 0.000 0.000 0.000 0.039 +0.003 26 0 720 0
30MAR26 5.00 P 0.065 0.074 0.065 0.068 +0.008 27 21 866 0
30MAR26 5.25 P 0.000 0.000 0.000 0.196 +0.027 27 2 855 0
30MAR26 5.50 P 0.368 0.368 0.368 0.397 +0.045 30 30 639 +30
30MAR26 5.75 P 0.000 0.000 0.000 0.639 +0.053 39 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.889 +0.046 49 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.140 +0.045 59 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.397 +0.067 72 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.634 +0.039 72 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.888 +0.043 82 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.134 +0.041 86 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.389 +0.046 97 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.639 +0.046 104 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.889 +0.059 110 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.135 +0.042 112 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.389 +0.044 122 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.642 +0.048 130 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.891 +0.047 135 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.139 +0.044 138 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 27 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 0.000 27 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.004 0.000 27 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.008 +0.002 28 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.013 +0.002 27 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.021 +0.003 27 0 44 0
29APR26 4.60 P 0.000 0.000 0.000 0.034 +0.004 27 0 77 0
29APR26 4.70 P 0.000 0.000 0.000 0.052 +0.007 28 0 272 0
29APR26 4.80 P 0.080 0.080 0.080 0.075 +0.008 27 1 151 +1
29APR26 4.90 P 0.000 0.000 0.000 0.106 +0.011 28 0 225 0
29APR26 5.00 P 0.153 0.153 0.146 0.144 +0.014 28 4 519 +4
29APR26 5.25 P 0.000 0.000 0.000 0.274 +0.022 28 0 489 0
29APR26 5.50 P 0.000 0.000 0.000 0.451 +0.030 29 0 1,443 0
29APR26 5.75 P 0.000 0.000 0.000 0.664 +0.035 32 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.902 +0.039 36 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.154 +0.041 43 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.411 +0.051 51 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.669 +0.042 59 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.926 +0.041 66 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.174 +0.081 71 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.424 +0.031 76 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.672 +0.079 80 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.919 +0.026 83 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.170 +0.027 88 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.415 +0.027 90 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.667 +0.025 95 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 0.000 27 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.005 +0.001 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.008 +0.001 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.013 +0.002 27 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.020 +0.002 27 0 33 0
28MAY26 4.40 P 0.000 0.000 0.000 0.030 +0.003 27 0 31 0
28MAY26 4.50 P 0.000 0.000 0.000 0.044 +0.004 27 0 31 0
28MAY26 4.60 P 0.070 0.070 0.070 0.063 +0.007 27 20 28 +20
28MAY26 4.70 P 0.000 0.000 0.000 0.086 +0.008 27 0 76 0
28MAY26 4.80 P 0.127 0.127 0.127 0.115 +0.011 27 2 188 0
28MAY26 4.90 P 0.000 0.000 0.000 0.149 +0.013 27 0 154 0
28MAY26 5.00 P 0.000 0.000 0.000 0.189 +0.014 27 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.320 +0.020 28 0 264 0
28MAY26 5.50 P 0.517 0.517 0.517 0.489 +0.027 28 29 134 -17
28MAY26 5.75 P 0.747 0.747 0.747 0.690 +0.032 30 1 120 -1
28MAY26 6.00 P 0.000 0.000 0.000 0.915 +0.036 32 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.158 +0.039 36 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.411 +0.041 42 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.669 +0.042 48 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.926 +0.041 54 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.184 +0.042 60 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.441 +0.048 65 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.690 +0.049 69 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.939 +0.046 72 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.188 +0.045 76 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.437 +0.049 79 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 0.000 26 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.006 0.000 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 +0.001 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 +0.002 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.022 +0.002 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.032 +0.002 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.046 +0.004 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 +0.006 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.084 +0.007 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.110 +0.008 26 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.142 +0.011 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.179 +0.014 26 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.220 +0.014 26 0 427 0
29JUN26 5.25 P 0.000 0.000 0.000 0.351 +0.020 27 0 624 0
29JUN26 5.50 P 0.000 0.000 0.000 0.516 +0.026 27 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.710 +0.030 28 0 386 0
29JUN26 6.00 P 0.000 0.000 0.000 0.928 +0.035 30 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.164 +0.038 32 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.412 +0.040 36 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.669 +0.042 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.926 +0.041 47 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.184 +0.042 52 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.441 +0.041 56 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.699 +0.042 61 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.956 +0.053 65 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.211 +0.059 69 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.460 +0.059 72 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.702 +0.053 74 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.950 +0.046 76 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.199 +0.053 79 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.021 +0.001 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.030 +0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.038 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 +0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.067 +0.002 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.085 +0.004 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.108 +0.005 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.135 +0.008 24 0 39 0
29SEP26 4.60 P 0.000 0.000 0.000 0.165 +0.008 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.202 +0.012 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.242 +0.014 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.283 +0.013 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.332 +0.017 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.482 +0.030 24 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.657 +0.033 25 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.849 +0.020 25 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 1.057 +0.048 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.279 +0.087 27 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.507 +0.082 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.748 +0.078 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.993 +0.056 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.234 +0.053 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.467 +0.067 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.720 +0.063 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.963 +0.048 35 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.211 +0.047 37 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.473 +0.062 43 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.713 +0.064 42 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.965 +0.061 45 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.214 +0.068 47 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.058 +0.002 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.076 +0.003 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 0.113 +0.001 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.143 +0.009 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.173 +0.012 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.204 +0.011 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.240 +0.015 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.271 +0.009 25 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.325 +0.020 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.372 +0.021 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.424 +0.027 26 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.569 +0.028 26 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.734 +0.032 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.919 +0.025 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.120 +0.027 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.329 +0.031 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.549 +0.036 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.773 +0.040 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.999 +0.030 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.240 +0.027 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.479 +0.035 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.727 +0.034 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.973 +0.048 33 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.230 +0.061 36 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.473 +0.054 37 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.713 +0.049 37 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.965 +0.042 39 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.078 0.000 24 0 7 0
30MAR27 4.00 P 0.099 0.099 0.099 0.097 0.000 24 1 1 +1
30MAR27 4.10 P 0.000 0.000 0.000 0.118 +0.001 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.143 +0.001 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.169 +0.002 24 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.201 +0.002 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.234 +0.003 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.273 +0.005 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.313 +0.005 24 0 1 0
30MAR27 4.80 P 0.360 0.360 0.360 0.358 +0.007 24 3 36 +3
30MAR27 4.90 P 0.000 0.000 0.000 0.406 +0.007 24 0 1 0
30MAR27 5.00 P 0.456 0.456 0.456 0.456 +0.008 25 1 1 +1
30MAR27 5.25 P 0.600 0.600 0.600 0.599 +0.011 25 1 2 +1
30MAR27 5.50 P 0.000 0.000 0.000 0.762 +0.014 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.944 +0.018 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.141 +0.022 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.352 +0.026 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.573 +0.029 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.804 +0.032 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.027 +0.044 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.257 +0.039 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.489 +0.020 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.738 +0.042 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.980 +0.049 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.230 +0.054 33 0 0 0
TOTAL PUT 180 20,486 +73
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 ($0.001) CLOSING PRICE HK$ 4.51
30MAR26 2.90 C 0.000 0.000 0.000 1.610 +0.016 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.514 +0.024 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.414 +0.024 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.314 +0.024 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.211 +0.020 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.115 +0.024 46 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.012 +0.021 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.915 +0.023 34 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.815 +0.014 26 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.711 -0.005 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.610 +0.009 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.516 +0.022 22 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.418 +0.009 22 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.326 +0.018 24 0 4,000 0
30MAR26 4.30 C 0.226 0.226 0.225 0.236 +0.010 22 109 4,517 +100
30MAR26 4.40 C 0.000 0.000 0.000 0.155 +0.003 20 0 4,687 0
30MAR26 4.50 C 0.083 0.087 0.079 0.090 0.000 19 214 19,109 +112
30MAR26 4.60 C 0.044 0.048 0.041 0.050 0.000 20 752 15,652 -85
30MAR26 4.70 C 0.026 0.026 0.026 0.024 -0.003 20 14 41,420 0
30MAR26 4.80 C 0.012 0.013 0.012 0.010 -0.002 20 633 28,635 -453
30MAR26 4.90 C 0.009 0.009 0.007 0.004 -0.001 20 106 8,416 -1
30MAR26 5.00 C 0.004 0.004 0.003 0.002 0.000 22 454 57,265 -254
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 60 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 71 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.359 +0.050 77 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.224 +0.024 46 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.134 +0.013 52 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.051 +0.043 57 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.929 +0.021 39 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.846 +0.021 45 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.721 +0.005 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.638 +0.017 32 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.539 +0.019 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.439 +0.018 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.344 +0.016 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.257 +0.013 19 0 672 0
29APR26 4.40 C 0.196 0.196 0.196 0.181 +0.009 18 9 1,500 0
29APR26 4.50 C 0.137 0.137 0.137 0.120 +0.006 18 100 2,936 0
29APR26 4.60 C 0.095 0.099 0.090 0.073 +0.002 17 60 1,469 0
29APR26 4.70 C 0.000 0.000 0.000 0.042 +0.001 17 0 18,681 0
29APR26 4.80 C 0.044 0.044 0.044 0.022 0.000 17 1 1,820 +1
29APR26 4.90 C 0.026 0.026 0.026 0.011 0.000 17 30 1,949 -30
29APR26 5.00 C 0.000 0.000 0.000 0.005 -0.001 17 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 1.256 +0.050 61 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.154 +0.033 56 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.051 +0.032 50 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.940 +0.012 42 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.846 +0.021 40 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.722 -0.001 21 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.642 +0.020 31 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.542 +0.022 27 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.446 +0.018 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.356 +0.015 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.274 +0.012 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.204 +0.010 20 0 1,678 0
28MAY26 4.50 C 0.000 0.000 0.000 0.147 +0.007 20 0 83 0
28MAY26 4.60 C 0.000 0.000 0.000 0.101 +0.004 20 0 1,135 0
28MAY26 4.70 C 0.000 0.000 0.000 0.068 +0.003 20 0 3,278 0
28MAY26 4.80 C 0.000 0.000 0.000 0.044 +0.002 20 0 1,509 0
28MAY26 4.90 C 0.000 0.000 0.000 0.028 +0.001 20 0 3,458 0
28MAY26 5.00 C 0.035 0.038 0.035 0.017 0.000 19 125 2,777 +50
28MAY26 5.25 C 0.020 0.020 0.018 0.005 0.000 20 150 866 -60
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 1.525 +0.012 50 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.431 +0.019 51 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.359 +0.046 59 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.256 +0.034 54 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.154 +0.029 49 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.051 +0.021 44 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.948 +0.020 40 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.846 +0.021 36 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.744 +0.021 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.643 +0.020 28 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.545 +0.019 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.451 +0.018 22 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.365 +0.016 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.288 +0.015 21 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.222 +0.012 20 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.167 +0.009 20 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.124 +0.008 20 0 3,952 0
29JUN26 4.70 C 0.129 0.129 0.120 0.090 +0.005 20 88 3,331 +50
29JUN26 4.80 C 0.000 0.000 0.000 0.065 +0.005 20 0 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.046 +0.003 20 0 5,892 0
29JUN26 5.00 C 0.000 0.000 0.000 0.032 +0.002 20 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.012 +0.001 19 0 12,542 0
29JUN26 5.50 C 0.023 0.023 0.019 0.005 +0.001 20 549 3,121 +155
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 26 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 1.541 +0.022 47 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.431 +0.011 41 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.359 +0.037 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.256 +0.023 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.154 +0.021 38 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.051 +0.020 35 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.949 +0.020 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.847 +0.019 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.749 +0.019 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.654 +0.018 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.565 +0.017 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.483 +0.015 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.411 +0.013 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.347 +0.011 21 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.291 +0.010 21 0 2,481 0
29SEP26 4.50 C 0.000 0.000 0.000 0.242 +0.008 20 0 4,030 0
29SEP26 4.60 C 0.000 0.000 0.000 0.201 +0.008 20 0 1,643 0
29SEP26 4.70 C 0.000 0.000 0.000 0.166 +0.007 20 0 2,445 0
29SEP26 4.80 C 0.142 0.142 0.142 0.135 +0.005 20 10 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.109 +0.005 20 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.088 +0.004 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.049 +0.002 20 0 2,503 0
29SEP26 5.50 C 0.040 0.040 0.040 0.026 +0.001 20 50 1,497 +50
29SEP26 5.75 C 0.000 0.000 0.000 0.013 0.000 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 0.000 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.455 +0.034 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.359 +0.036 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.256 +0.023 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.154 +0.021 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.053 +0.020 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.954 +0.019 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.859 +0.018 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.770 +0.017 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.687 +0.016 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.612 +0.015 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.537 +0.007 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.478 +0.011 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.410 +0.020 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.349 +0.001 20 0 37 0
30DEC26 4.50 C 0.000 0.000 0.000 0.304 +0.004 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.264 +0.006 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.241 +0.020 21 0 2,795 0
30DEC26 4.80 C 0.191 0.191 0.191 0.196 +0.005 20 10 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.167 +0.002 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.143 0.000 20 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.099 +0.003 21 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.064 +0.002 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.040 +0.001 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.025 +0.001 21 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 0.000 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 0.000 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 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 1.256 +0.023 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.154 +0.021 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.057 +0.017 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.964 +0.017 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.876 +0.016 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.795 +0.016 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.715 +0.016 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.632 +0.009 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.561 +0.009 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.495 -0.001 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.438 +0.010 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.388 +0.008 19 0 2,012 0
30MAR27 4.50 C 0.000 0.000 0.000 0.344 +0.008 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.303 +0.007 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.266 +0.007 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.232 +0.005 19 0 14 0
30MAR27 4.90 C 0.000 0.000 0.000 0.202 +0.005 19 0 100 0
30MAR27 5.00 C 0.165 0.165 0.165 0.176 +0.005 19 10 215 +10
30MAR27 5.25 C 0.000 0.000 0.000 0.123 +0.001 19 0 734 0
30MAR27 5.50 C 0.000 0.000 0.000 0.088 +0.002 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.058 +0.001 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.038 +0.001 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.025 +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 0.007 +0.001 20 0 96 0
TOTAL CALL 3,474 395,113 -355
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 75 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 70 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 65 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 60 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 46 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 5,405 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 6,901 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 58,263 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 -0.002 21 0 8,848 0
30MAR26 4.20 P 0.019 0.019 0.016 0.006 -0.004 21 40 12,754 -20
30MAR26 4.30 P 0.029 0.031 0.029 0.016 -0.009 20 50 10,939 +50
30MAR26 4.40 P 0.054 0.056 0.046 0.039 -0.014 20 441 36,423 0
30MAR26 4.50 P 0.094 0.095 0.082 0.079 -0.017 21 1,475 19,332 -353
30MAR26 4.60 P 0.156 0.156 0.142 0.136 -0.015 21 208 16,973 -104
30MAR26 4.70 P 0.000 0.000 0.000 0.215 -0.016 22 0 19,507 0
30MAR26 4.80 P 0.000 0.000 0.000 0.301 -0.024 23 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.399 -0.013 27 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.496 -0.015 30 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.744 -0.022 38 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.995 -0.020 49 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.277 +0.009 81 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.493 -0.022 63 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.789 +0.029 106 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.995 -0.020 81 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.294 +0.031 127 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.493 -0.020 90 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.742 -0.023 94 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.995 -0.017 106 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 28 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 0.000 19 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.004 -0.002 17 0 1,092 0
29APR26 4.00 P 0.024 0.024 0.024 0.010 -0.003 17 3 1,571 0
29APR26 4.10 P 0.030 0.030 0.030 0.022 -0.006 17 10 990 +10
29APR26 4.20 P 0.045 0.045 0.045 0.042 -0.008 17 50 35,976 +50
29APR26 4.30 P 0.000 0.000 0.000 0.072 -0.012 17 0 4,033 0
29APR26 4.40 P 0.000 0.000 0.000 0.117 -0.015 16 0 1,949 0
29APR26 4.50 P 0.133 0.135 0.133 0.176 -0.017 16 210 3,370 +210
29APR26 4.60 P 0.000 0.000 0.000 0.246 -0.018 16 0 4,492 0
29APR26 4.70 P 0.000 0.000 0.000 0.326 -0.019 14 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.413 -0.019 0 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.504 -0.020 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.617 -0.001 17 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.838 -0.046 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.080 -0.019 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.322 -0.018 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.612 -0.019 29 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.805 -0.019 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.110 -0.020 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.360 +0.053 41 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.609 +0.060 41 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.858 -0.019 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.107 +0.074 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.002 -0.001 19 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.005 -0.001 20 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.010 -0.002 20 0 846 0
28MAY26 3.90 P 0.000 0.000 0.000 0.018 -0.003 20 0 55 0
28MAY26 4.00 P 0.033 0.033 0.033 0.031 -0.004 19 27 1,982 +27
28MAY26 4.10 P 0.000 0.000 0.000 0.050 -0.006 19 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.077 -0.009 19 0 1,402 0
28MAY26 4.30 P 0.000 0.000 0.000 0.114 -0.011 19 0 1,100 0
28MAY26 4.40 P 0.000 0.000 0.000 0.160 -0.013 19 0 1,880 0
28MAY26 4.50 P 0.165 0.175 0.165 0.216 -0.015 18 845 2,250 +735
28MAY26 4.60 P 0.000 0.000 0.000 0.281 -0.016 18 0 140 0
28MAY26 4.70 P 0.000 0.000 0.000 0.354 -0.017 18 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.434 -0.018 17 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.519 -0.018 14 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.617 -0.010 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.841 -0.043 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.080 -0.019 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.322 -0.019 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.612 -0.019 24 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.861 +0.037 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.110 -0.020 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.360 +0.052 34 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.609 +0.060 35 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.858 -0.019 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.107 +0.056 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 0.000 21 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 0.000 20 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.006 -0.001 20 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.011 -0.001 20 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.019 -0.001 20 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.031 -0.002 20 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.046 -0.006 19 0 2,780 0
29JUN26 4.10 P 0.000 0.000 0.000 0.069 -0.006 19 0 2,934 0
29JUN26 4.20 P 0.000 0.000 0.000 0.100 -0.007 19 0 26,661 0
29JUN26 4.30 P 0.000 0.000 0.000 0.138 -0.009 19 0 1,828 0
29JUN26 4.40 P 0.000 0.000 0.000 0.185 -0.010 19 0 1,246 0
29JUN26 4.50 P 0.208 0.208 0.207 0.240 -0.012 19 45 3,259 -45
29JUN26 4.60 P 0.000 0.000 0.000 0.303 -0.013 18 0 1,986 0
29JUN26 4.70 P 0.000 0.000 0.000 0.373 -0.014 18 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.449 -0.016 17 0 456 0
29JUN26 4.90 P 0.000 0.000 0.000 0.530 -0.017 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.617 -0.017 13 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.870 -0.019 19 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.081 -0.019 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.322 -0.060 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.612 -0.019 24 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.861 +0.037 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.110 -0.020 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.360 +0.052 32 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.609 +0.060 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.858 -0.019 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.107 +0.056 34 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.010 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.016 -0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.024 -0.002 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.036 -0.003 20 0 1,553 0
29SEP26 3.80 P 0.061 0.061 0.061 0.052 -0.003 20 30 3,755 +30
29SEP26 3.90 P 0.080 0.080 0.080 0.072 -0.005 20 50 3,513 +50
29SEP26 4.00 P 0.000 0.000 0.000 0.097 -0.006 20 0 3,160 0
29SEP26 4.10 P 0.120 0.120 0.120 0.129 -0.006 20 40 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.159 -0.006 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.198 -0.009 19 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.245 -0.011 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.298 -0.012 19 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.358 -0.012 19 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.423 -0.013 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.492 -0.028 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.567 -0.036 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.646 -0.044 17 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.870 -0.036 16 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.087 -0.032 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.324 -0.058 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.612 -0.019 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.861 +0.037 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.110 -0.020 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.360 +0.049 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.609 +0.050 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.858 -0.019 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.107 +0.053 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 0.000 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.026 -0.001 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.036 -0.003 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.050 -0.002 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.067 -0.004 21 0 825 0
30DEC26 3.80 P 0.100 0.100 0.086 0.088 -0.005 21 70 3,026 +30
30DEC26 3.90 P 0.000 0.000 0.000 0.113 -0.006 21 0 1,243 0
30DEC26 4.00 P 0.000 0.000 0.000 0.144 -0.005 21 0 3,255 0
30DEC26 4.10 P 0.000 0.000 0.000 0.179 -0.008 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.217 -0.011 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.250 -0.022 20 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.316 -0.008 21 0 430 0
30DEC26 4.50 P 0.374 0.374 0.374 0.366 -0.017 21 30 8,846 0
30DEC26 4.60 P 0.432 0.436 0.428 0.431 -0.008 21 90 1,510 +60
30DEC26 4.70 P 0.000 0.000 0.000 0.485 -0.026 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.557 -0.008 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.631 +0.005 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.708 -0.002 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.911 -0.026 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.121 -0.034 18 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.355 -0.027 0 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.612 -0.019 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.861 +0.019 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.110 -0.020 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.360 +0.028 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.609 +0.034 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.858 -0.019 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.107 +0.046 29 0 0 0
30MAR27 3.30 P 0.041 0.041 0.041 0.024 -0.002 20 20 186 +20
30MAR27 3.40 P 0.000 0.000 0.000 0.033 -0.003 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.046 -0.003 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.061 -0.004 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.080 -0.004 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.103 -0.005 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.130 -0.007 20 0 30 0
30MAR27 4.00 P 0.000 0.000 0.000 0.161 -0.007 20 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.198 -0.008 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.237 -0.010 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.284 -0.010 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.334 -0.012 20 0 2,020 0
30MAR27 4.50 P 0.390 0.395 0.390 0.389 -0.012 20 8 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.449 -0.014 20 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.512 -0.016 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.583 -0.015 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.656 -0.016 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.734 -0.016 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.943 -0.012 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.157 -0.014 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.381 -0.016 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.612 -0.019 17 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.861 -0.004 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.110 -0.020 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.360 +0.016 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.609 +0.013 23 0 0 0
TOTAL PUT 3,742 397,774 +750
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.78
30MAR26 3.90 C 0.000 0.000 0.000 3.885 -0.173 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.840 -0.097 183 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.686 -0.172 94 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.586 -0.124 88 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.486 -0.152 82 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.386 -0.178 74 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.286 -0.130 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.197 -0.119 111 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.086 -0.146 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.986 -0.173 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.887 -0.150 68 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.787 -0.128 63 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.537 -0.170 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.287 -0.131 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.038 -0.173 44 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.788 -0.171 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.538 -0.144 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.289 -0.173 27 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.039 -0.166 0 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.791 -0.138 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.540 -0.158 11 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.334 -0.131 20 0 7,169 0
30MAR26 7.75 C 0.251 0.251 0.154 0.164 -0.097 20 730 10,390 +30
30MAR26 8.00 C 0.125 0.131 0.066 0.067 -0.059 20 1,134 14,523 +455
30MAR26 8.25 C 0.049 0.049 0.025 0.022 -0.033 21 1,247 13,087 -54
30MAR26 8.50 C 0.010 0.010 0.009 0.006 -0.012 21 166 19,665 -6
30MAR26 8.75 C 0.012 0.012 0.007 0.001 -0.004 21 27 5,317 -24
30MAR26 9.00 C 0.002 0.002 0.001 0.001 -0.001 25 196 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 48 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 60 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 66 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.997 -0.162 44 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.897 -0.140 36 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.859 -0.069 83 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.537 -0.170 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.287 -0.142 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.050 -0.161 26 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.801 -0.158 24 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.538 -0.144 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.305 -0.157 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.051 -0.159 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.803 -0.176 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.632 -0.075 24 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.418 -0.128 20 0 2,872 0
29APR26 7.75 C 0.350 0.350 0.295 0.270 -0.098 21 130 3,825 0
29APR26 8.00 C 0.000 0.000 0.000 0.163 -0.070 21 0 2,733 0
29APR26 8.25 C 0.121 0.121 0.098 0.091 -0.052 21 102 2,223 0
29APR26 8.50 C 0.060 0.060 0.053 0.050 -0.031 22 209 1,593 -149
29APR26 8.75 C 0.031 0.031 0.029 0.024 -0.018 22 553 8,038 -456
29APR26 9.00 C 0.017 0.018 0.017 0.011 -0.009 22 1,038 1,949 +1,021
29APR26 9.25 C 0.011 0.011 0.010 0.005 -0.005 22 412 1,014 +100
29APR26 9.50 C 0.006 0.006 0.006 0.002 -0.002 22 100 737 +100
29APR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 262 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.897 -0.140 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.859 -0.134 76 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.542 -0.217 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.333 -0.154 56 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.107 -0.104 56 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.801 -0.158 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.599 -0.128 42 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.305 -0.157 21 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.090 -0.134 29 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.846 -0.133 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.632 -0.116 23 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.427 -0.119 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.273 -0.099 20 0 1,056 0
28MAY26 8.00 C 0.249 0.249 0.239 0.163 -0.078 20 143 1,607 +49
28MAY26 8.25 C 0.000 0.000 0.000 0.091 -0.057 20 0 768 0
28MAY26 8.50 C 0.000 0.000 0.000 0.050 -0.035 20 0 1,051 0
28MAY26 8.75 C 0.000 0.000 0.000 0.024 -0.023 20 0 5,817 0
28MAY26 9.00 C 0.000 0.000 0.000 0.011 -0.013 20 0 2,017 0
28MAY26 9.25 C 0.000 0.000 0.000 0.005 -0.008 20 0 155 0
28MAY26 9.50 C 0.000 0.000 0.000 0.002 -0.004 19 0 310 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.213 -0.137 63 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.090 -0.142 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.997 -0.162 39 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.897 -0.140 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.859 -0.134 68 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.545 -0.214 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.333 -0.154 50 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.107 -0.104 50 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.855 -0.104 44 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.599 -0.128 37 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.345 -0.117 32 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.096 -0.128 27 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.861 -0.118 24 0 636 0
29JUN26 7.25 C 0.691 0.691 0.690 0.648 -0.111 22 60 2,011 +60
29JUN26 7.50 C 0.607 0.607 0.606 0.468 -0.093 21 90 3,264 +73
29JUN26 7.75 C 0.000 0.000 0.000 0.324 -0.076 21 0 1,148 0
29JUN26 8.00 C 0.000 0.000 0.000 0.217 -0.057 21 0 14,715 0
29JUN26 8.25 C 0.000 0.000 0.000 0.140 -0.041 21 0 3,331 0
29JUN26 8.50 C 0.147 0.147 0.147 0.087 -0.029 21 10 2,035 -10
29JUN26 8.75 C 0.104 0.104 0.098 0.054 -0.019 21 31 1,654 +31
29JUN26 9.00 C 0.000 0.000 0.000 0.032 -0.012 21 0 2,892 0
29JUN26 9.25 C 0.054 0.054 0.054 0.018 -0.008 20 30 600 -30
29JUN26 9.50 C 0.000 0.000 0.000 0.010 -0.005 20 0 581 0
29JUN26 9.75 C 0.000 0.000 0.000 0.006 -0.003 21 0 196 0
29JUN26 10.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.110 -0.122 48 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.011 -0.148 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.912 -0.144 45 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.859 -0.134 53 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.566 -0.193 40 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.333 -0.154 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.107 -0.104 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.855 -0.104 34 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.605 -0.122 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.362 -0.100 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.102 -0.122 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.933 -0.106 24 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.756 -0.096 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.605 -0.092 23 0 1,783 0
29SEP26 7.75 C 0.000 0.000 0.000 0.479 -0.080 22 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.375 -0.068 22 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.290 -0.057 22 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.222 -0.046 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.167 -0.039 22 0 2,977 0
29SEP26 9.00 C 0.000 0.000 0.000 0.124 -0.033 22 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.090 -0.027 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.066 -0.021 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.048 -0.015 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.034 -0.012 22 0 475 0
29SEP26 10.50 C 0.000 0.000 0.000 0.016 -0.007 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.004 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.011 -0.148 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.912 -0.144 37 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.859 -0.134 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.566 -0.193 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.333 -0.154 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.107 -0.104 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.866 -0.093 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.611 -0.123 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.409 -0.065 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.209 -0.094 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.997 -0.127 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.822 -0.121 21 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.692 -0.090 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.578 -0.086 21 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.477 -0.075 21 0 10,583 0
30DEC26 8.25 C 0.436 0.436 0.418 0.390 -0.069 21 60 477 0
30DEC26 8.50 C 0.358 0.358 0.342 0.317 -0.063 22 60 689 +60
30DEC26 8.75 C 0.296 0.296 0.296 0.257 -0.056 22 30 65 +28
30DEC26 9.00 C 0.000 0.000 0.000 0.208 -0.052 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.171 -0.044 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.137 -0.034 22 0 345 0
30DEC26 9.75 C 0.000 0.000 0.000 0.108 -0.029 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.083 -0.026 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.050 -0.017 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.030 -0.011 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.017 -0.007 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 -0.004 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 2.912 -0.144 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.859 -0.134 37 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.566 -0.193 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.333 -0.154 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.107 -0.104 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.882 -0.101 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.611 -0.145 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.409 -0.093 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.217 -0.171 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.060 -0.101 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 0.916 -0.099 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.788 -0.092 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.674 -0.083 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.571 -0.078 21 0 24 0
30MAR27 8.25 C 0.425 0.427 0.425 0.481 -0.073 21 10 10 +10
30MAR27 8.50 C 0.411 0.411 0.369 0.405 -0.063 21 10 11 -5
30MAR27 8.75 C 0.000 0.000 0.000 0.337 -0.058 21 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.279 -0.053 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.232 -0.043 21 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.188 -0.043 21 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.166 -0.028 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.134 -0.033 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.088 -0.025 22 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.057 -0.018 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.036 -0.013 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.023 -0.009 22 0 0 0
TOTAL CALL 6,578 203,736 +1,283
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 80 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 77 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 74 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 71 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 64 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 4,710 0
30MAR26 7.00 P 0.008 0.010 0.008 0.002 0.000 21 61 51,292 0
30MAR26 7.25 P 0.022 0.022 0.022 0.011 +0.003 21 520 13,085 +520
30MAR26 7.50 P 0.034 0.062 0.034 0.046 +0.014 21 415 9,495 +176
30MAR26 7.75 P 0.096 0.149 0.096 0.133 +0.038 21 330 34,866 +302
30MAR26 8.00 P 0.199 0.305 0.199 0.287 +0.073 22 237 14,508 +107
30MAR26 8.25 P 0.517 0.517 0.517 0.498 +0.103 24 73 2,028 -65
30MAR26 8.50 P 0.000 0.000 0.000 0.721 +0.121 21 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.999 +0.159 40 0 50 -65
30MAR26 9.00 P 0.000 0.000 0.000 1.257 +0.167 49 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.514 +0.169 58 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.772 +0.182 67 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.029 +0.189 75 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.287 +0.197 84 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.769 +0.179 89 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.262 +0.172 96 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.743 +0.153 96 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.301 +0.211 130 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.757 +0.167 120 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.240 +0.150 117 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.009 +0.003 22 0 1,377 0
29APR26 7.00 P 0.034 0.034 0.033 0.025 +0.007 22 101 2,799 +101
29APR26 7.25 P 0.051 0.070 0.051 0.061 +0.016 22 864 5,647 +819
29APR26 7.50 P 0.103 0.125 0.103 0.126 +0.029 22 411 4,085 +335
29APR26 7.75 P 0.182 0.225 0.182 0.230 +0.048 22 351 6,899 +331
29APR26 8.00 P 0.000 0.000 0.000 0.375 +0.077 22 0 3,383 0
29APR26 8.25 P 0.512 0.512 0.512 0.558 +0.089 23 20 2,688 0
29APR26 8.50 P 0.000 0.000 0.000 0.771 +0.113 25 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 1.007 +0.134 28 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.257 +0.129 32 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.514 +0.134 38 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.772 +0.182 43 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.029 +0.141 49 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.287 +0.186 54 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.769 +0.179 58 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.274 +0.166 65 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.812 +0.197 79 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.301 +0.211 84 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.757 +0.122 78 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.004 0.000 20 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.012 +0.001 20 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.030 +0.002 19 0 217 0
28MAY26 7.00 P 0.060 0.068 0.060 0.064 +0.006 19 113 1,285 +35
28MAY26 7.25 P 0.109 0.110 0.109 0.126 +0.016 19 20 1,138 0
28MAY26 7.50 P 0.000 0.000 0.000 0.221 +0.029 19 0 2,573 0
28MAY26 7.75 P 0.250 0.263 0.250 0.351 +0.046 18 110 2,929 +10
28MAY26 8.00 P 0.380 0.442 0.375 0.513 +0.065 18 230 2,670 +36
28MAY26 8.25 P 0.000 0.000 0.000 0.703 +0.081 17 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.914 +0.097 13 0 648 0
28MAY26 8.75 P 0.994 0.995 0.993 1.139 +0.108 0 120 120 +120
28MAY26 9.00 P 1.230 1.230 1.219 1.372 +0.116 0 120 120 +120
28MAY26 9.25 P 0.000 0.000 0.000 1.609 +0.121 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.849 +0.124 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.090 +0.125 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.331 +0.057 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.815 +0.127 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.298 +0.127 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.812 +0.157 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.301 +0.163 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.757 +0.122 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 +0.002 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.014 +0.005 21 0 16,615 0
29JUN26 6.50 P 0.022 0.022 0.022 0.031 +0.009 20 1 3,069 0
29JUN26 6.75 P 0.000 0.000 0.000 0.059 +0.012 20 0 1,930 0
29JUN26 7.00 P 0.090 0.090 0.090 0.109 +0.026 20 300 8,108 +300
29JUN26 7.25 P 0.133 0.143 0.133 0.181 +0.036 20 31 26,101 +31
29JUN26 7.50 P 0.196 0.230 0.196 0.282 +0.052 20 6 4,182 +6
29JUN26 7.75 P 0.295 0.340 0.295 0.410 +0.065 20 38 2,325 +3
29JUN26 8.00 P 0.424 0.471 0.424 0.567 +0.081 19 189 2,778 -8
29JUN26 8.25 P 0.000 0.000 0.000 0.746 +0.093 19 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.945 +0.103 17 0 478 0
29JUN26 8.75 P 1.030 1.031 1.028 1.160 +0.112 12 100 123 +61
29JUN26 9.00 P 1.248 1.248 1.248 1.384 +0.117 0 30 140 +30
29JUN26 9.25 P 0.000 0.000 0.000 1.616 +0.121 0 0 3 0
29JUN26 9.50 P 1.721 1.721 1.721 1.910 +0.181 20 30 30 +30
29JUN26 9.75 P 0.000 0.000 0.000 2.092 +0.125 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.404 +0.130 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.902 +0.213 21 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.298 +0.126 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.812 +0.157 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.396 +0.258 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.772 +0.008 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.393 +0.263 33 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.009 +0.001 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 +0.003 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.035 +0.005 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.061 +0.009 22 0 1,483 0
29SEP26 6.50 P 0.098 0.098 0.098 0.100 +0.015 22 110 2,850 +110
29SEP26 6.75 P 0.000 0.000 0.000 0.148 +0.019 22 0 1,705 0
29SEP26 7.00 P 0.188 0.209 0.188 0.215 +0.027 21 30 25,139 +30
29SEP26 7.25 P 0.000 0.000 0.000 0.303 +0.035 21 0 3,300 0
29SEP26 7.50 P 0.000 0.000 0.000 0.410 +0.044 21 0 2,331 0
29SEP26 7.75 P 0.000 0.000 0.000 0.539 +0.056 21 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.690 +0.071 21 0 469 0
29SEP26 8.25 P 0.829 0.829 0.829 0.860 +0.086 21 2 1,177 0
29SEP26 8.50 P 0.000 0.000 0.000 1.054 +0.109 21 0 1,047 0
29SEP26 8.75 P 1.251 1.251 1.251 1.232 +0.100 20 1 1 +1
29SEP26 9.00 P 0.000 0.000 0.000 1.519 +0.187 25 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.656 +0.109 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.937 +0.144 22 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.150 +0.156 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.404 +0.130 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.902 +0.155 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.299 +0.062 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.845 +0.136 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.396 +0.192 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.841 +0.077 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.393 +0.186 27 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 +0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 +0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.025 +0.002 22 0 160 0
30DEC26 5.75 P 0.058 0.058 0.058 0.044 +0.004 22 87 391 +87
30DEC26 6.00 P 0.000 0.000 0.000 0.071 +0.007 22 0 1,110 0
30DEC26 6.25 P 0.000 0.000 0.000 0.110 +0.011 22 0 1,148 0
30DEC26 6.50 P 0.000 0.000 0.000 0.161 +0.015 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.227 +0.020 22 0 586 0
30DEC26 7.00 P 0.311 0.311 0.311 0.309 +0.025 22 200 17,345 +200
30DEC26 7.25 P 0.390 0.390 0.390 0.408 +0.034 22 10 1,396 +10
30DEC26 7.50 P 0.510 0.510 0.510 0.526 +0.059 23 1 744 +1
30DEC26 7.75 P 0.000 0.000 0.000 0.662 +0.058 23 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.814 +0.069 23 0 1,485 0
30DEC26 8.25 P 0.904 0.904 0.904 0.981 +0.080 23 50 85 +37
30DEC26 8.50 P 0.000 0.000 0.000 1.140 +0.072 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.362 +0.087 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.536 +0.060 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.754 +0.065 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.001 +0.127 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.226 +0.129 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.449 +0.070 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.902 +0.123 19 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.385 +0.084 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.904 +0.195 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.396 +0.125 25 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.888 +0.124 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.014 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.025 +0.001 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.042 +0.003 22 0 0 0
30MAR27 5.75 P 0.085 0.085 0.085 0.066 +0.004 22 107 107 +107
30MAR27 6.00 P 0.121 0.121 0.121 0.101 +0.007 22 3 255 +3
30MAR27 6.25 P 0.000 0.000 0.000 0.146 +0.010 22 0 90 0
30MAR27 6.50 P 0.000 0.000 0.000 0.205 +0.014 22 0 146 0
30MAR27 6.75 P 0.000 0.000 0.000 0.278 +0.021 22 0 127 0
30MAR27 7.00 P 0.000 0.000 0.000 0.365 +0.028 22 0 88 0
30MAR27 7.25 P 0.485 0.485 0.485 0.466 +0.031 22 20 40 +20
30MAR27 7.50 P 0.000 0.000 0.000 0.585 +0.038 22 0 121 0
30MAR27 7.75 P 0.726 0.726 0.726 0.721 +0.048 22 7 107 +7
30MAR27 8.00 P 0.000 0.000 0.000 0.870 +0.056 23 0 150 0
30MAR27 8.25 P 0.000 0.000 0.000 1.033 +0.062 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.213 +0.073 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.403 +0.080 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.606 +0.087 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.820 +0.106 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.042 +0.102 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.274 +0.110 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.511 +0.114 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.976 +0.125 28 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.463 +0.144 29 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.904 +0.107 25 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.396 +0.120 24 0 0 0
TOTAL PUT 5,449 384,919 +3,948
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.22
30MAR26 3.30 C 0.000 0.000 0.000 2.933 -0.052 132 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.824 -0.057 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.725 -0.108 83 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.621 -0.064 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.592 -0.039 164 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.426 -0.056 79 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.341 -0.093 111 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.292 -0.025 143 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.185 -0.001 133 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.021 -0.062 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.930 -0.053 73 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.827 -0.105 59 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.728 -0.058 59 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.675 -0.011 98 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.529 -0.058 54 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.426 -0.060 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.335 -0.052 56 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.264 -0.022 71 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.987 -0.050 43 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.742 -0.044 36 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.500 -0.063 29 0 916 0
30MAR26 6.00 C 0.280 0.280 0.265 0.277 -0.049 23 135 10,631 0
30MAR26 6.25 C 0.136 0.136 0.112 0.116 -0.041 22 617 8,129 +384
30MAR26 6.50 C 0.046 0.049 0.037 0.038 -0.023 22 2,098 14,540 +1,423
30MAR26 6.75 C 0.017 0.018 0.011 0.010 -0.009 23 2,420 17,885 -1,149
30MAR26 7.00 C 0.005 0.005 0.004 0.002 -0.003 23 135 4,028 +120
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.039 -0.061 49 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.938 -0.048 44 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.847 -0.085 51 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.740 -0.046 41 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.675 -0.011 58 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.582 -0.005 57 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.480 -0.006 53 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.377 -0.012 48 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.275 -0.012 44 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.022 -0.062 36 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.758 -0.050 24 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.535 -0.048 23 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.343 -0.049 22 0 358 0
29APR26 6.25 C 0.179 0.179 0.179 0.206 -0.039 23 45 825 -45
29APR26 6.50 C 0.099 0.099 0.090 0.112 -0.029 23 80 3,469 -50
29APR26 6.75 C 0.053 0.054 0.048 0.055 -0.019 23 161 1,783 +71
29APR26 7.00 C 0.026 0.026 0.026 0.025 -0.010 23 90 2,659 0
29APR26 7.25 C 0.016 0.016 0.016 0.011 -0.005 24 1 3,977 0
29APR26 7.50 C 0.000 0.000 0.000 0.004 -0.003 24 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 25 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.944 -0.045 27 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.847 -0.085 32 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.740 -0.049 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.675 -0.019 43 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.582 -0.009 43 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.480 -0.012 39 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.377 -0.016 36 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.275 -0.017 33 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.022 -0.062 26 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.772 -0.049 20 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.566 -0.049 21 0 0 0
28MAY26 6.00 C 0.359 0.359 0.344 0.397 -0.043 22 180 1,043 +180
28MAY26 6.25 C 0.000 0.000 0.000 0.264 -0.034 22 0 1,300 0
28MAY26 6.50 C 0.138 0.138 0.123 0.165 -0.026 23 140 7,209 +3
28MAY26 6.75 C 0.000 0.000 0.000 0.097 -0.018 23 0 1,332 0
28MAY26 7.00 C 0.000 0.000 0.000 0.054 -0.012 23 0 509 0
28MAY26 7.25 C 0.000 0.000 0.000 0.028 -0.008 23 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.015 -0.004 23 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.007 -0.003 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.292 -0.030 53 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.185 -0.008 49 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.046 -0.082 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.944 -0.049 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.847 -0.085 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.744 -0.053 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.681 -0.014 35 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.582 -0.013 33 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.480 -0.015 30 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.377 -0.021 27 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.275 -0.021 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.022 -0.062 19 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.790 -0.054 18 0 2,029 0
29JUN26 5.75 C 0.583 0.583 0.583 0.599 -0.085 20 1 22,515 +1
29JUN26 6.00 C 0.000 0.000 0.000 0.435 -0.045 21 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.302 -0.038 21 0 2,719 0
29JUN26 6.50 C 0.150 0.150 0.148 0.201 -0.030 21 50 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.128 -0.023 21 0 20,888 0
29JUN26 7.00 C 0.074 0.074 0.074 0.078 -0.016 22 10 3,107 0
29JUN26 7.25 C 0.000 0.000 0.000 0.045 -0.012 22 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.026 -0.007 22 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.015 -0.004 22 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.008 -0.003 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 -0.002 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 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 27 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 2.292 -0.030 47 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.185 -0.028 43 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.046 -0.082 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.954 -0.061 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.855 -0.077 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.756 -0.061 18 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.681 -0.014 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.582 -0.038 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.480 -0.015 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.377 -0.021 25 0 0 0
29SEP26 5.00 C 1.235 1.235 1.235 1.275 -0.032 22 1 17 -1
29SEP26 5.25 C 0.000 0.000 0.000 1.022 -0.062 17 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.801 -0.053 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.634 -0.050 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.471 -0.041 20 0 1,217 0
29SEP26 6.25 C 0.374 0.374 0.374 0.354 -0.029 21 50 17,838 -50
29SEP26 6.50 C 0.300 0.300 0.266 0.253 -0.030 21 141 2,562 +29
29SEP26 6.75 C 0.000 0.000 0.000 0.175 -0.024 21 0 517 0
29SEP26 7.00 C 0.146 0.148 0.144 0.118 -0.019 21 20 784 +15
29SEP26 7.25 C 0.000 0.000 0.000 0.078 -0.015 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.051 -0.010 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.032 -0.008 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.020 -0.006 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 -0.003 21 0 484 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 -0.002 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.082 -0.057 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.971 -0.044 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.890 -0.042 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.778 -0.039 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.690 -0.020 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.582 -0.038 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.480 -0.015 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.397 -0.001 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.327 -0.018 27 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.048 -0.064 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.864 -0.066 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.700 -0.051 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.553 -0.042 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.438 -0.034 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.347 -0.024 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.270 -0.020 22 0 2,321 0
30DEC26 7.00 C 0.234 0.234 0.234 0.207 -0.021 22 10 549 0
30DEC26 7.25 C 0.000 0.000 0.000 0.162 -0.015 22 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.121 -0.012 22 0 315 0
30DEC26 7.75 C 0.000 0.000 0.000 0.089 -0.009 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.065 -0.008 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.048 -0.006 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.035 -0.004 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.025 -0.003 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 -0.003 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 -0.001 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 1.971 -0.044 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.890 -0.042 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.778 -0.039 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.690 -0.020 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.582 -0.038 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.480 -0.039 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.397 -0.031 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.327 -0.018 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.089 -0.041 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.914 -0.040 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.752 -0.047 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.620 -0.044 21 0 0 0
30MAR27 6.25 C 0.500 0.500 0.500 0.508 -0.039 21 6 6 +6
30MAR27 6.50 C 0.000 0.000 0.000 0.412 -0.034 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.332 -0.029 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.264 -0.024 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.207 -0.024 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.167 -0.016 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.136 -0.008 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.104 -0.014 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.080 -0.013 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.062 -0.009 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.047 -0.007 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.035 -0.007 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.027 -0.004 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.020 -0.004 22 0 40 0
TOTAL CALL 6,391 210,523 +937
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 102 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 93 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 89 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 85 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 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 66 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 41 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 3,374 0
30MAR26 5.50 P 0.007 0.007 0.007 0.001 0.000 23 25 34,924 +25
30MAR26 5.75 P 0.018 0.018 0.018 0.009 0.000 23 30 14,563 0
30MAR26 6.00 P 0.047 0.051 0.045 0.046 +0.005 23 1,631 13,313 -69
30MAR26 6.25 P 0.124 0.142 0.124 0.140 +0.019 22 1,546 13,665 -485
30MAR26 6.50 P 0.297 0.297 0.296 0.311 +0.028 22 506 16,108 0
30MAR26 6.75 P 0.505 0.505 0.505 0.534 +0.039 22 13 560 0
30MAR26 7.00 P 0.000 0.000 0.000 0.780 +0.045 0 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 1.030 +0.045 0 0 0 -33
30MAR26 7.50 P 0.000 0.000 0.000 1.283 +0.056 43 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.530 +0.055 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.780 +0.060 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.030 +0.056 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.280 +0.056 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.530 +0.048 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.780 +0.060 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.030 +0.059 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.280 +0.060 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.530 +0.060 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 36 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.005 0.000 24 0 521 0
29APR26 5.50 P 0.033 0.033 0.030 0.017 +0.001 23 150 2,000 0
29APR26 5.75 P 0.060 0.066 0.060 0.050 +0.004 23 142 1,797 +142
29APR26 6.00 P 0.130 0.136 0.130 0.117 +0.010 24 33 2,929 +15
29APR26 6.25 P 0.245 0.260 0.232 0.229 +0.021 24 2,199 3,670 +494
29APR26 6.50 P 0.407 0.426 0.399 0.388 +0.033 25 179 4,724 -46
29APR26 6.75 P 0.000 0.000 0.000 0.586 +0.043 26 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.815 +0.053 29 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 1.062 +0.059 34 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.318 +0.061 41 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.576 +0.062 48 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.833 +0.061 54 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.086 +0.057 59 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.335 +0.048 63 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.603 +0.059 72 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.833 +0.033 72 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.082 +0.027 75 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.348 +0.044 83 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.601 +0.100 87 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 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 24 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 0.005 +0.001 24 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.015 +0.003 23 0 450 0
28MAY26 5.50 P 0.057 0.058 0.057 0.038 +0.005 23 130 1,093 0
28MAY26 5.75 P 0.104 0.104 0.104 0.085 +0.011 23 10 1,379 0
28MAY26 6.00 P 0.191 0.192 0.187 0.163 +0.018 23 168 1,100 0
28MAY26 6.25 P 0.312 0.322 0.312 0.279 +0.027 24 25 1,964 +5
28MAY26 6.50 P 0.000 0.000 0.000 0.431 +0.034 24 0 1,829 0
28MAY26 6.75 P 0.681 0.681 0.681 0.619 +0.043 25 21 516 0
28MAY26 7.00 P 0.000 0.000 0.000 0.815 +0.053 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 1.062 +0.059 28 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.319 +0.060 34 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.576 +0.062 39 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.833 +0.061 44 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.091 +0.062 49 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.348 +0.061 54 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.606 +0.062 59 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.863 +0.061 64 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.120 +0.061 68 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.369 +0.052 71 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.618 +0.044 74 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 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 27 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 24 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 0.002 +0.001 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.001 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 +0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.023 +0.002 22 0 1,582 0
29JUN26 5.50 P 0.081 0.081 0.080 0.053 +0.004 22 62 2,693 +62
29JUN26 5.75 P 0.000 0.000 0.000 0.107 +0.009 22 0 23,946 0
29JUN26 6.00 P 0.228 0.235 0.228 0.190 +0.015 22 40 20,816 0
29JUN26 6.25 P 0.000 0.000 0.000 0.307 +0.023 22 0 1,362 0
29JUN26 6.50 P 0.000 0.000 0.000 0.457 +0.030 23 0 2,049 0
29JUN26 6.75 P 0.000 0.000 0.000 0.639 +0.039 23 0 589 0
29JUN26 7.00 P 0.000 0.000 0.000 0.847 +0.046 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 1.076 +0.053 26 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.321 +0.058 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.576 +0.062 34 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.833 +0.061 38 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.091 +0.062 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.348 +0.061 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.606 +0.062 51 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.863 +0.061 55 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.121 +0.062 59 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.378 +0.061 62 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.634 +0.060 66 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 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 0.000 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 +0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 +0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 +0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 +0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.024 +0.002 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.032 +0.003 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.042 +0.003 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.082 +0.007 21 0 2,422 0
29SEP26 5.50 P 0.136 0.136 0.136 0.141 +0.010 21 30 23,535 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.214 +0.004 20 0 1,479 0
29SEP26 6.00 P 0.000 0.000 0.000 0.317 +0.007 20 0 1,560 0
29SEP26 6.25 P 0.000 0.000 0.000 0.453 +0.019 20 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.620 +0.037 21 0 1,871 0
29SEP26 6.75 P 0.000 0.000 0.000 0.782 +0.028 19 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 1.014 +0.026 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.234 +0.029 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.443 +0.026 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.697 +0.026 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.950 +0.048 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.153 +0.042 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.430 +0.067 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.655 +0.023 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.902 +0.028 25 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.145 +0.041 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.398 +0.040 28 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.651 +0.009 32 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 +0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 +0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 +0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.028 +0.003 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.037 +0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.047 +0.005 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.059 +0.006 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.073 +0.006 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.091 +0.009 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.145 +0.012 22 0 631 0
30DEC26 5.50 P 0.210 0.210 0.205 0.215 +0.012 22 115 536 +94
30DEC26 5.75 P 0.000 0.000 0.000 0.303 +0.010 22 0 237 0
30DEC26 6.00 P 0.000 0.000 0.000 0.414 +0.010 22 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.562 +0.028 23 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.708 +0.029 22 0 3,203 0
30DEC26 6.75 P 0.000 0.000 0.000 0.888 +0.043 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 1.082 +0.028 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.287 +0.028 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.502 +0.028 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.725 +0.054 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.950 +0.035 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.181 +0.034 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.430 +0.058 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.655 +0.023 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.902 +0.028 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.148 +0.044 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.424 +0.066 31 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.651 +0.009 28 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 +0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.034 +0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.044 +0.002 22 0 70 0
30MAR27 4.60 P 0.000 0.000 0.000 0.054 +0.002 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.068 +0.003 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.082 +0.003 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.100 +0.004 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.119 +0.005 22 0 55 0
30MAR27 5.25 P 0.190 0.190 0.190 0.179 +0.007 22 95 130 +95
30MAR27 5.50 P 0.000 0.000 0.000 0.258 +0.010 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.356 +0.013 22 0 5 0
30MAR27 6.00 P 0.468 0.468 0.468 0.474 +0.017 22 6 31 +6
30MAR27 6.25 P 0.000 0.000 0.000 0.612 +0.022 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.769 +0.028 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.942 +0.032 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 1.132 +0.039 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.332 +0.039 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.543 +0.041 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.758 +0.060 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.981 +0.042 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.207 +0.032 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.443 +0.048 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.676 +0.041 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.912 +0.032 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.163 +0.059 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.424 +0.066 29 0 0 0
TOTAL PUT 7,156 261,815 +335
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 1.335 -0.001 46 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.235 -0.001 37 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.135 -0.002 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.032 -0.005 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.935 -0.002 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.832 -0.006 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.736 -0.002 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.636 -0.003 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.537 -0.003 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.441 -0.002 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.346 -0.001 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.255 -0.012 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.175 -0.009 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.111 -0.012 20 0 90 0
30MAR26 5.00 C 0.000 0.000 0.000 0.069 -0.006 21 0 188 0
30MAR26 5.25 C 0.000 0.000 0.000 0.012 -0.004 21 0 505 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 23 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.038 -0.004 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.938 -0.015 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.847 -0.007 29 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.750 -0.007 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.652 -0.007 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.558 -0.005 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.464 -0.001 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.370 -0.002 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.283 -0.004 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.207 +0.008 18 0 53 0
29APR26 4.90 C 0.176 0.176 0.176 0.141 -0.008 17 30 150 +30
29APR26 5.00 C 0.000 0.000 0.000 0.094 -0.006 17 0 723 0
29APR26 5.25 C 0.000 0.000 0.000 0.025 -0.003 17 0 618 0
29APR26 5.50 C 0.000 0.000 0.000 0.005 -0.001 17 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 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 41 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.048 -0.011 33 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.950 -0.012 31 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.853 -0.013 30 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.758 -0.008 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.665 -0.001 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.567 -0.001 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.472 -0.002 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.384 -0.002 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.304 -0.003 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.234 -0.003 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.174 -0.004 19 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.126 -0.004 19 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.051 -0.003 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.018 -0.001 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 0.000 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.059 -0.014 35 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.962 -0.009 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.867 -0.002 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.768 -0.001 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.670 -0.001 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.575 -0.001 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.485 -0.002 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.403 -0.003 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.329 -0.004 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.265 -0.004 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.210 -0.004 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.165 -0.004 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.084 -0.004 20 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.040 -0.002 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.017 -0.002 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 0.000 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.059 -0.016 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.962 -0.017 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.867 -0.017 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.792 -0.002 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.684 -0.025 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.604 -0.026 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.555 -0.002 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.489 +0.024 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.425 -0.005 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.371 -0.004 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.313 -0.011 22 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.267 -0.009 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.177 -0.008 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.118 -0.005 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.077 -0.002 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.047 -0.002 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.028 -0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 -0.001 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 -0.001 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 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 1.068 -0.007 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.985 -0.001 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.905 -0.001 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.830 -0.001 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.759 -0.001 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.691 -0.001 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.628 -0.002 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.568 -0.001 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.514 -0.001 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.461 -0.002 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.415 -0.001 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.370 -0.001 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.267 -0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.196 -0.001 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.142 -0.001 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.107 -0.001 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.075 -0.001 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.050 -0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.034 -0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.023 -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 0.010 -0.001 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 1.101 -0.009 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.018 -0.004 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.938 -0.002 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.859 -0.003 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.789 -0.001 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.725 -0.001 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.667 -0.001 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.608 -0.002 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.558 -0.001 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.507 -0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.462 -0.001 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.418 -0.002 22 0 2 0
30MAR27 5.25 C 0.297 0.298 0.297 0.325 -0.001 22 2 2 +2
30MAR27 5.50 C 0.000 0.000 0.000 0.249 -0.001 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.189 -0.001 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.141 -0.002 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.105 -0.001 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.078 -0.003 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.059 -0.001 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.043 0.000 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.030 -0.001 22 0 0 0
TOTAL CALL 32 4,164 +32
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 -0.003 21 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.019 -0.005 21 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.039 -0.008 20 0 74 0
30MAR26 4.90 P 0.000 0.000 0.000 0.080 -0.004 21 0 124 0
30MAR26 5.00 P 0.000 0.000 0.000 0.135 -0.004 21 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.337 +0.003 25 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.581 +0.010 34 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.830 +0.010 43 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.102 +0.032 66 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.329 +0.009 60 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.574 +0.004 62 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.829 +0.009 76 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.079 +0.009 82 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.330 +0.010 90 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.574 +0.004 88 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.824 +0.004 94 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.080 +0.010 109 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 0.000 18 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 -0.001 17 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.010 -0.001 17 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.020 -0.003 17 0 62 0
29APR26 4.60 P 0.000 0.000 0.000 0.037 -0.003 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.064 -0.004 17 0 160 0
29APR26 4.80 P 0.000 0.000 0.000 0.103 -0.005 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.155 -0.004 16 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.218 -0.004 16 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.429 -0.002 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.646 0.000 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.885 -0.027 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.127 -0.034 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.368 -0.042 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.610 -0.049 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.852 -0.056 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.094 -0.064 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.336 -0.071 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.587 -0.069 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.018 -0.001 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.031 -0.002 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.047 -0.002 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.072 -0.003 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.105 -0.003 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.147 -0.003 18 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.197 -0.004 18 0 41 0
28MAY26 5.00 P 0.000 0.000 0.000 0.257 -0.003 18 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.440 -0.002 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.655 -0.001 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.888 -0.024 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.127 -0.035 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.368 -0.042 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.610 -0.049 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.852 -0.057 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.094 -0.064 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.336 -0.071 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.587 -0.069 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 -0.001 20 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.009 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 -0.002 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 -0.002 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.037 -0.001 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.053 -0.001 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.074 -0.003 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.103 -0.004 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.140 -0.003 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.183 -0.004 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.234 -0.004 19 0 72 0
29JUN26 5.00 P 0.257 0.257 0.257 0.292 -0.003 19 30 266 +30
29JUN26 5.25 P 0.000 0.000 0.000 0.464 -0.003 18 0 53 0
29JUN26 5.50 P 0.624 0.624 0.621 0.669 -0.002 15 2 61 -2
29JUN26 5.75 P 0.000 0.000 0.000 0.894 -0.018 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.129 -0.033 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.369 -0.041 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.610 -0.049 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.852 -0.057 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.094 -0.064 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.336 -0.071 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.587 -0.069 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.828 -0.077 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.080 -0.075 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.028 -0.001 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.041 -0.001 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.056 -0.001 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.075 -0.001 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.098 -0.002 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.126 -0.001 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.157 -0.002 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.196 +0.003 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.236 +0.006 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.281 +0.003 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.332 +0.004 22 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.390 +0.006 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.557 -0.013 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.751 +0.020 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.982 +0.042 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.206 +0.028 26 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.421 +0.011 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.628 -0.031 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.871 -0.038 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.146 -0.012 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.393 -0.014 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.653 -0.003 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.902 -0.003 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.149 -0.006 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.062 0.000 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.080 -0.001 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.100 -0.001 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.124 -0.001 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.152 -0.001 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.184 -0.001 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.220 -0.001 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.259 -0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.313 -0.001 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.361 -0.001 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.416 -0.001 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.459 -0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.616 -0.001 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.796 -0.001 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.994 -0.001 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.209 0.000 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.436 0.000 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.672 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.914 0.000 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.160 0.000 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.408 0.000 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.657 0.000 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.906 0.000 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.086 0.000 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.105 -0.001 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.130 -0.001 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.156 -0.001 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.188 -0.001 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.221 -0.001 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.261 -0.001 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.301 -0.001 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.349 -0.001 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.397 -0.001 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.452 -0.001 23 0 2 0
30MAR27 5.00 P 0.513 0.513 0.513 0.508 -0.002 23 2 3 +2
30MAR27 5.25 P 0.000 0.000 0.000 0.667 -0.001 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.847 -0.001 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.046 -0.001 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.261 -0.001 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.486 -0.004 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.717 -0.003 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.949 -0.001 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.189 +0.002 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.417 -0.007 26 0 0 0
TOTAL PUT 34 4,756 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.39
30MAR26 7.75 C 0.000 0.000 0.000 3.650 +0.461 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.401 +0.480 49 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.151 +0.479 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.901 +0.478 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.652 +0.484 37 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.402 +0.492 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.152 +0.489 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.903 +0.489 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.654 +0.484 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.406 +0.459 25 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 0.927 +0.406 25 0 172 0
30MAR26 11.00 C 0.328 0.404 0.328 0.498 +0.284 23 37 379 0
30MAR26 11.50 C 0.149 0.210 0.146 0.217 +0.150 25 1,243 2,172 +580
30MAR26 12.00 C 0.077 0.094 0.077 0.076 +0.061 26 94 1,699 0
30MAR26 12.50 C 0.042 0.042 0.042 0.019 +0.016 26 1 1,008 +1
30MAR26 13.00 C 0.024 0.025 0.023 0.004 +0.003 26 17 1,529 -4
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 43 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 51 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 56 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 60 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.169 +0.471 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.920 +0.471 28 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.671 +0.457 26 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.423 +0.506 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.176 +0.509 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.932 +0.431 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.692 +0.425 25 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.484 +0.438 29 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.996 +0.335 22 0 15 0
29APR26 11.00 C 0.516 0.516 0.516 0.645 +0.272 24 2 167 +2
29APR26 11.50 C 0.312 0.378 0.312 0.380 +0.190 24 50 982 +35
29APR26 12.00 C 0.190 0.230 0.190 0.215 +0.130 25 437 1,370 +346
29APR26 12.50 C 0.111 0.144 0.111 0.103 +0.069 25 85 1,154 +63
29APR26 13.00 C 0.075 0.075 0.075 0.045 +0.033 25 13 139 +13
29APR26 13.50 C 0.000 0.000 0.000 0.018 +0.014 25 0 154 0
29APR26 14.00 C 0.030 0.039 0.030 0.007 +0.005 25 95 227 +95
29APR26 14.50 C 0.022 0.023 0.022 0.003 +0.002 26 30 55 +30
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.169 +0.439 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.921 +0.437 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.675 +0.423 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.429 +0.412 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.194 +0.421 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.949 +0.413 22 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.727 +0.416 25 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.484 +0.384 23 0 15 0
28MAY26 10.50 C 0.903 0.903 0.903 1.062 +0.328 23 15 388 +15
28MAY26 11.00 C 0.713 0.713 0.713 0.721 +0.268 24 15 60 -15
28MAY26 11.50 C 0.415 0.415 0.415 0.482 +0.224 25 15 708 0
28MAY26 12.00 C 0.273 0.273 0.273 0.286 +0.151 25 10 521 +10
28MAY26 12.50 C 0.000 0.000 0.000 0.157 +0.092 25 0 51 0
28MAY26 13.00 C 0.100 0.155 0.100 0.080 +0.051 25 65 108 +65
28MAY26 13.50 C 0.000 0.000 0.000 0.039 +0.027 25 0 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.018 +0.013 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.008 +0.006 25 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.003 +0.002 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.170 +0.435 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.924 +0.438 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.677 +0.425 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.429 +0.412 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.194 +0.421 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.949 +0.398 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.738 +0.402 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.484 +0.366 22 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.099 +0.319 24 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.785 +0.276 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.545 +0.230 26 0 453 0
29JUN26 12.00 C 0.000 0.000 0.000 0.351 +0.165 26 0 1,095 0
29JUN26 12.50 C 0.240 0.240 0.240 0.218 +0.113 26 1 345 0
29JUN26 13.00 C 0.216 0.222 0.216 0.129 +0.071 26 4 2,025 +4
29JUN26 13.50 C 0.000 0.000 0.000 0.074 +0.044 26 0 295 0
29JUN26 14.00 C 0.000 0.000 0.000 0.042 +0.027 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.023 +0.015 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.012 +0.008 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.006 +0.004 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.004 +0.003 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.170 +0.385 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.929 +0.431 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.688 +0.434 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.451 +0.434 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.221 +0.361 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.980 +0.412 23 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.784 +0.390 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.602 +0.305 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.332 +0.378 29 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.998 +0.256 27 0 35 0
29SEP26 11.50 C 0.718 0.791 0.718 0.791 +0.226 28 34 213 +34
29SEP26 12.00 C 0.638 0.638 0.638 0.630 +0.213 29 7 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.477 +0.173 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.359 +0.140 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.268 +0.113 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.197 +0.088 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.144 +0.068 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.104 +0.051 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.073 +0.037 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.052 +0.028 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.037 +0.021 28 0 1 0
29SEP26 17.00 C 0.100 0.100 0.100 0.026 +0.015 28 20 30 +20
29SEP26 17.50 C 0.000 0.000 0.000 0.018 +0.010 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.170 +0.385 0 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.929 +0.405 0 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.698 +0.398 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.478 +0.380 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.273 +0.403 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.079 +0.390 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.907 +0.320 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.742 +0.330 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.488 +0.331 28 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.198 +0.255 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.990 +0.208 27 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.831 +0.205 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.693 +0.198 29 0 284 0
30DEC26 13.00 C 0.560 0.579 0.560 0.556 +0.169 29 5 66 +5
30DEC26 13.50 C 0.505 0.505 0.505 0.441 +0.141 28 6 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.353 +0.119 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.279 +0.099 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.216 +0.080 28 0 45 0
30DEC26 15.50 C 0.000 0.000 0.000 0.172 +0.067 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.133 +0.053 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.103 +0.043 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.080 +0.034 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.060 +0.026 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 3.207 +0.410 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.985 +0.400 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.775 +0.385 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.576 +0.366 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.390 +0.352 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.216 +0.295 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 2.051 +0.356 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.954 +0.390 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.632 +0.273 27 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.397 +0.262 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.197 +0.255 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 1.030 +0.255 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.884 +0.253 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.739 +0.223 29 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.617 +0.198 29 0 0 0
30MAR27 14.00 C 0.485 0.570 0.485 0.507 +0.172 29 14 26 +14
30MAR27 14.50 C 0.432 0.520 0.432 0.422 +0.150 29 20 30 +20
30MAR27 15.00 C 0.384 0.465 0.384 0.347 +0.130 29 37 22 -21
30MAR27 15.50 C 0.000 0.000 0.000 0.285 +0.112 29 0 0 0
TOTAL CALL 2,372 30,352 +1,312
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 56 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 51 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 47 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 43 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 38 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 34 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 -0.001 30 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 -0.005 26 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.003 -0.015 26 0 550 0
30MAR26 10.50 P 0.049 0.049 0.032 0.024 -0.066 26 80 1,312 -13
30MAR26 11.00 P 0.199 0.199 0.110 0.109 -0.180 25 200 1,682 +45
30MAR26 11.50 P 0.450 0.450 0.344 0.329 -0.338 26 63 2,523 -8
30MAR26 12.00 P 0.000 0.000 0.000 0.692 -0.413 28 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.119 -0.481 25 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.610 -0.490 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.173 -0.427 57 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.653 -0.447 61 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.153 -0.447 68 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.661 -0.439 78 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.153 -0.447 83 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.691 -0.409 100 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.153 -0.447 95 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.653 -0.447 101 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.153 -0.447 107 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.002 -0.003 26 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.004 -0.008 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.009 -0.016 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.018 -0.029 25 0 179 0
29APR26 10.00 P 0.050 0.050 0.049 0.035 -0.044 25 36 740 +26
29APR26 10.50 P 0.124 0.124 0.124 0.099 -0.102 25 13 662 -13
29APR26 11.00 P 0.400 0.400 0.235 0.231 -0.192 25 266 489 +176
29APR26 11.50 P 0.579 0.579 0.579 0.480 -0.276 26 15 257 -15
29APR26 12.00 P 0.900 0.900 0.900 0.807 -0.381 27 1 121 -1
29APR26 12.50 P 0.000 0.000 0.000 1.213 -0.410 28 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.677 -0.423 31 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.174 -0.426 37 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.653 -0.447 40 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.160 -0.440 46 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.675 -0.425 53 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.153 -0.447 54 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.691 -0.409 65 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.002 -0.003 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.004 -0.008 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.009 -0.013 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.018 -0.019 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.032 -0.032 25 0 17 0
28MAY26 9.50 P 0.075 0.075 0.074 0.051 -0.051 24 30 45 +17
28MAY26 9.75 P 0.091 0.091 0.091 0.081 -0.074 24 42 113 +42
28MAY26 10.00 P 0.143 0.143 0.127 0.124 -0.102 24 102 145 -102
28MAY26 10.50 P 0.000 0.000 0.000 0.256 -0.168 24 0 268 0
28MAY26 11.00 P 0.465 0.465 0.465 0.460 -0.243 24 15 495 +15
28MAY26 11.50 P 0.873 0.873 0.754 0.750 -0.303 24 105 190 +105
28MAY26 12.00 P 0.000 0.000 0.000 1.141 -0.321 26 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.510 -0.385 23 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 1.992 -0.403 27 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.466 -0.396 28 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 2.957 -0.388 31 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.441 -0.382 32 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 3.907 -0.374 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.378 -0.406 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 4.848 -0.454 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.010 -0.009 26 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.017 -0.016 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.029 -0.021 26 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.043 -0.035 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.067 -0.050 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.100 -0.067 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.144 -0.088 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.200 -0.112 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.354 -0.167 25 0 124 0
29JUN26 11.00 P 0.561 0.561 0.561 0.566 -0.232 25 10 237 +10
29JUN26 11.50 P 0.959 0.959 0.864 0.859 -0.274 25 22 284 -18
29JUN26 12.00 P 0.000 0.000 0.000 1.207 -0.388 26 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.647 -0.341 28 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.059 -0.380 28 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.525 -0.379 30 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.013 -0.366 33 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.469 -0.392 32 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.954 -0.393 33 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.470 -0.365 39 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.924 -0.402 33 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.404 -0.414 24 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.911 -0.399 35 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.404 -0.403 35 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.067 -0.025 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.092 -0.034 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.125 -0.044 28 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.165 -0.055 28 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.212 -0.069 28 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.271 -0.085 28 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.336 -0.102 28 0 49 0
29SEP26 10.00 P 0.400 0.400 0.400 0.414 -0.119 28 8 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.603 -0.162 28 0 165 0
29SEP26 11.00 P 0.000 0.000 0.000 0.842 -0.205 28 0 210 0
29SEP26 11.50 P 1.231 1.231 1.231 1.142 -0.263 28 10 108 -10
29SEP26 12.00 P 0.000 0.000 0.000 1.495 -0.229 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.862 -0.241 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.263 -0.314 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.691 -0.304 31 0 13 0
29SEP26 14.00 P 3.225 3.225 3.225 3.141 -0.305 33 10 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.600 -0.368 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.055 -0.329 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.554 -0.353 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.010 -0.362 36 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.536 -0.315 40 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.931 -0.379 33 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.409 -0.414 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.131 -0.041 28 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.167 -0.052 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.213 -0.062 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.263 -0.074 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.325 -0.087 28 0 96 0
30DEC26 9.50 P 0.400 0.400 0.385 0.391 -0.100 28 3 53 +3
30DEC26 9.75 P 0.000 0.000 0.000 0.469 -0.118 28 0 24 0
30DEC26 10.00 P 0.650 0.650 0.580 0.553 -0.133 28 17 116 -13
30DEC26 10.50 P 0.000 0.000 0.000 0.773 -0.162 28 0 126 0
30DEC26 11.00 P 0.000 0.000 0.000 1.020 -0.208 28 0 121 0
30DEC26 11.50 P 1.361 1.361 1.332 1.318 -0.250 29 20 121 -12
30DEC26 12.00 P 0.000 0.000 0.000 1.656 -0.287 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.011 -0.320 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.392 -0.352 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.798 -0.382 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.145 -0.469 28 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.680 -0.379 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.143 -0.369 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.621 -0.360 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.060 -0.380 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.540 -0.371 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.034 -0.279 37 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.490 -0.365 36 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.197 -0.033 28 0 131 0
30MAR27 8.50 P 0.000 0.000 0.000 0.245 -0.038 28 0 22 0
30MAR27 8.75 P 0.000 0.000 0.000 0.296 -0.053 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.358 -0.057 28 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.423 -0.082 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.502 -0.077 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.582 -0.116 28 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.677 -0.133 28 0 1 0
30MAR27 10.50 P 0.000 0.000 0.000 0.890 -0.174 28 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.150 -0.135 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.448 -0.232 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 1.786 -0.244 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.136 -0.269 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.507 -0.304 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.904 -0.333 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.318 -0.362 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.755 -0.364 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.205 -0.361 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.662 -0.357 33 0 0 0
TOTAL PUT 1,068 19,670 +234
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$ 15.38
30MAR26 5.00 C 0.00 0.00 0.00 10.52 +0.77 306 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.16 +0.66 217 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.92 +0.67 219 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.66 +0.66 199 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.46 +0.71 230 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.15 +0.65 168 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.97 +0.72 217 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.63 +0.63 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.51 +0.76 217 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.26 +0.76 209 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.01 +0.76 200 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.64 +0.57 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 7.39 +0.64 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 7.13 +0.54 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 6.89 +0.64 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 6.79 +0.79 171 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.43 +0.68 124 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 6.25 +0.66 146 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 5.90 +0.59 89 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 5.70 +0.60 116 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 5.41 +0.56 90 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 4.89 +0.63 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 4.44 +0.68 86 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.02 +0.66 96 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 3.51 +0.71 83 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 +0.57 62 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 2.38 +0.50 0 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 2.05 +0.57 56 0 138 0
30MAR26 14.00 C 1.26 1.26 1.26 1.62 +0.52 53 1 204 0
30MAR26 14.50 C 0.75 1.14 0.75 1.22 +0.40 49 29 522 +7
30MAR26 15.00 C 0.55 1.00 0.55 0.91 +0.33 50 164 369 -45
30MAR26 15.50 C 0.37 0.70 0.37 0.68 +0.26 51 119 242 +74
30MAR26 16.00 C 0.28 0.55 0.28 0.49 +0.21 52 42 770 -28
30MAR26 16.50 C 0.26 0.36 0.26 0.34 +0.16 52 28 285 +28
30MAR26 17.00 C 0.21 0.27 0.21 0.22 +0.11 52 3 554 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.14 +0.07 52 0 157 0
30MAR26 18.00 C 0.15 0.15 0.15 0.09 +0.05 52 5 30 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.03 53 0 128 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 68 0
30MAR26 19.50 C 0.05 0.08 0.05 0.02 +0.01 52 41 41 +41
29APR26 7.25 C 0.00 0.00 0.00 8.26 +0.74 126 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.01 +0.74 121 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.66 +0.59 70 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.41 +0.64 65 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.18 +0.59 81 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.91 +0.64 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.79 +0.77 103 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.55 +0.74 101 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.25 +0.66 87 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.95 +0.64 70 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.71 +0.61 70 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.55 +0.70 83 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.89 +0.60 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.44 +0.64 47 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.02 +0.66 57 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 3.60 +0.73 59 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.06 +0.66 48 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 2.54 +0.39 39 0 64 0
29APR26 13.50 C 2.03 2.03 2.03 2.26 +0.48 48 15 65 0
29APR26 14.00 C 1.50 1.82 1.50 1.81 +0.42 43 22 35 +17
29APR26 14.50 C 1.37 1.45 1.37 1.52 +0.40 45 45 78 +18
29APR26 15.00 C 1.06 1.19 1.06 1.23 +0.32 45 75 149 +30
29APR26 15.50 C 0.69 0.85 0.69 1.02 +0.30 46 64 137 +16
29APR26 16.00 C 0.69 0.69 0.66 0.83 +0.27 47 19 231 +13
29APR26 16.50 C 0.53 0.54 0.53 0.65 +0.22 47 30 61 +14
29APR26 17.00 C 0.45 0.55 0.45 0.50 +0.18 47 40 113 +10
29APR26 17.50 C 0.00 0.00 0.00 0.39 +0.15 47 0 40 0
29APR26 18.00 C 0.31 0.31 0.31 0.29 +0.12 46 5 83 +5
29APR26 18.50 C 0.26 0.32 0.25 0.22 +0.09 47 173 179 +73
29APR26 19.00 C 0.26 0.29 0.26 0.16 +0.07 46 77 171 -15
29APR26 19.50 C 0.17 0.25 0.17 0.12 +0.05 47 248 233 +218
28MAY26 8.25 C 0.00 0.00 0.00 7.18 +0.59 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.93 +0.64 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.79 +0.75 79 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.55 +0.74 77 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.25 +0.66 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.04 +0.73 69 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.71 +0.61 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.55 +0.70 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.04 +0.70 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.62 +0.76 59 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.10 +0.63 51 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 3.66 +0.74 49 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.16 +0.63 43 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.85 +0.58 48 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.34 +0.43 41 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.99 +0.40 41 0 201 0
28MAY26 14.50 C 1.67 1.67 1.67 1.72 +0.39 42 15 269 +15
28MAY26 15.00 C 1.38 1.38 1.38 1.45 +0.34 43 30 78 -30
28MAY26 15.50 C 1.15 1.15 1.15 1.23 +0.31 44 15 30 -15
28MAY26 16.00 C 0.00 0.00 0.00 1.05 +0.29 45 0 59 0
28MAY26 16.50 C 0.89 0.89 0.89 0.86 +0.25 44 1 1 +1
28MAY26 17.00 C 0.00 0.00 0.00 0.70 +0.21 44 0 15 0
28MAY26 17.50 C 0.58 0.58 0.58 0.57 +0.19 44 140 140 +140
28MAY26 18.00 C 0.00 0.00 0.00 0.46 +0.16 44 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.36 +0.12 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 +0.11 44 0 45 0
28MAY26 19.50 C 0.00 0.00 0.00 0.23 +0.09 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.92 +0.65 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.76 +0.73 117 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.46 +0.68 98 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.17 +0.64 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.97 +0.69 93 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.67 +0.64 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.52 +0.74 96 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.26 +0.73 90 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.01 +0.72 86 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.84 +0.77 95 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.43 +0.64 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.18 +0.59 37 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.00 +0.71 70 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 6.79 +0.63 73 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.57 +0.69 74 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.25 +0.66 60 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.05 +0.74 65 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.71 +0.56 46 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.55 +0.64 59 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.04 +0.70 52 0 89 0
29JUN26 11.00 C 4.42 4.42 4.42 4.62 +0.62 54 1 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.10 +0.63 46 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 3.66 +0.57 45 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.16 +0.41 40 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.88 +0.53 45 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.55 +0.61 46 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.08 +0.40 41 0 115 0
29JUN26 14.50 C 1.53 1.77 1.53 1.82 +0.38 42 30 38 +15
29JUN26 15.00 C 1.37 1.52 1.36 1.57 +0.35 43 50 52 +38
29JUN26 15.50 C 0.00 0.00 0.00 1.35 +0.31 43 0 0 0
29JUN26 16.00 C 1.19 1.21 1.19 1.16 +0.28 44 15 100 0
29JUN26 16.50 C 1.02 1.02 1.02 0.98 +0.26 44 2 12 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.83 +0.23 44 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.69 +0.20 44 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 0.57 +0.17 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 +0.14 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 +0.13 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 +0.11 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 8.67 +0.64 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.52 +0.74 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.26 +0.73 73 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.01 +0.72 69 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.84 +0.77 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.43 +0.64 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.18 +0.59 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.00 +0.70 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.79 +0.63 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.57 +0.69 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.25 +0.66 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.05 +0.66 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.78 +0.63 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.55 +0.64 47 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.05 +0.62 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.62 +0.58 43 0 12 0
29SEP26 11.50 C 4.12 4.12 4.12 4.15 +0.50 40 1 26 +1
29SEP26 12.00 C 0.00 0.00 0.00 3.74 +0.52 39 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 +0.63 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.13 +0.65 43 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 +0.39 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.36 +0.36 38 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.10 +0.37 39 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.87 +0.34 39 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 1.67 +0.31 39 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.49 +0.29 40 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 +0.28 41 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.26 41 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 +0.24 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.92 +0.21 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 +0.20 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 +0.17 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 +0.16 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.26 +0.73 61 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.01 +0.72 59 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.84 +0.77 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.43 +0.63 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.19 +0.60 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.00 +0.69 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.79 +0.63 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.57 +0.69 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.25 +0.65 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.05 +0.66 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.78 +0.62 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.55 +0.64 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.08 +0.65 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.62 +0.55 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 +0.59 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 +0.49 35 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 +0.46 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.18 +0.44 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 +0.43 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 +0.39 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 +0.39 37 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 +0.34 37 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 +0.34 37 0 9 0
30DEC26 16.00 C 1.65 1.65 1.65 1.77 +0.31 38 1 67 +1
30DEC26 16.50 C 0.00 0.00 0.00 1.60 +0.28 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 +0.28 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 +0.24 39 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.25 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 +0.21 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 +0.21 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 +0.19 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.09 +0.70 40 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.84 +0.60 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.63 +0.58 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.24 +0.58 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.85 +0.55 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 +0.54 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.04 +0.39 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.73 +0.38 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.55 +0.48 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.17 +0.44 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.91 +0.41 36 0 6 0
30MAR27 14.50 C 2.53 2.53 2.53 2.70 +0.43 37 1 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.45 +0.37 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.26 +0.37 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.07 +0.34 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.90 +0.33 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.76 +0.33 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 +0.31 38 0 15 0
30MAR27 18.00 C 1.40 1.40 1.40 1.51 +0.27 38 5 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 +0.27 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.27 +0.24 39 0 3 0
30MAR27 19.50 C 1.22 1.22 1.22 1.16 +0.23 39 3 3 +3
TOTAL CALL 1,555 21,394 +648
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 204 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 172 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 165 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 139 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 134 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 128 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 66 0
30MAR26 8.50 P 0.01 0.01 0.01 0.01 0.00 112 4 112 -4
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 132 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 84 1 595 0
30MAR26 10.50 P 0.01 0.01 0.01 0.01 0.00 76 15 417 +15
30MAR26 11.00 P 0.01 0.01 0.01 0.01 0.00 67 25 152 +25
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 322 0
30MAR26 12.00 P 0.03 0.03 0.03 0.02 -0.01 57 22 250 -22
30MAR26 12.50 P 0.07 0.07 0.07 0.03 -0.03 53 1 554 0
30MAR26 13.00 P 0.10 0.10 0.07 0.06 -0.06 52 103 413 +67
30MAR26 13.50 P 0.15 0.15 0.11 0.12 -0.09 52 92 117 -24
30MAR26 14.00 P 0.27 0.27 0.19 0.20 -0.15 51 338 335 +151
30MAR26 14.50 P 0.43 0.45 0.28 0.34 -0.22 51 63 136 +12
30MAR26 15.00 P 0.70 0.72 0.52 0.52 -0.32 50 51 63 +29
30MAR26 15.50 P 0.92 0.92 0.73 0.78 -0.40 51 135 195 +75
30MAR26 16.00 P 0.00 0.00 0.00 1.11 -0.40 54 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 -0.52 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.76 -0.66 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.31 -0.50 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.77 -0.50 62 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 3.20 -0.57 60 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 3.62 -0.64 0 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 4.20 -0.56 72 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 469 0
29APR26 11.50 P 0.08 0.08 0.08 0.04 -0.03 46 1 231 +1
29APR26 12.00 P 0.12 0.12 0.12 0.08 -0.04 47 1 231 +1
29APR26 12.50 P 0.19 0.19 0.13 0.13 -0.06 47 173 324 +173
29APR26 13.00 P 0.25 0.25 0.18 0.19 -0.10 46 165 189 +145
29APR26 13.50 P 0.36 0.36 0.30 0.29 -0.14 45 305 407 +234
29APR26 14.00 P 0.42 0.42 0.41 0.43 -0.18 45 13 61 0
29APR26 14.50 P 0.62 0.62 0.62 0.60 -0.24 45 15 34 +3
29APR26 15.00 P 0.82 0.82 0.82 0.81 -0.30 45 5 78 0
29APR26 15.50 P 1.23 1.23 1.03 1.08 -0.36 46 163 148 +148
29APR26 16.00 P 1.58 1.68 1.43 1.40 -0.32 47 90 90 +75
29APR26 16.50 P 1.79 1.79 1.69 1.75 -0.44 48 30 30 +30
29APR26 17.00 P 0.00 0.00 0.00 2.10 -0.43 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.51 -0.52 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.94 -0.55 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.38 -0.58 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.82 -0.60 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.32 -0.56 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.14 -0.06 44 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.21 -0.08 43 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.30 -0.12 43 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.43 -0.15 43 0 122 0
28MAY26 14.00 P 0.00 0.00 0.00 0.58 -0.19 43 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.77 -0.24 43 0 386 0
28MAY26 15.00 P 0.00 0.00 0.00 0.99 -0.30 43 0 261 0
28MAY26 15.50 P 1.62 1.62 1.32 1.27 -0.34 43 30 150 0
28MAY26 16.00 P 1.64 1.64 1.64 1.58 -0.39 44 15 15 -15
28MAY26 16.50 P 0.00 0.00 0.00 1.92 -0.42 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.26 -0.48 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.67 -0.48 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.06 -0.52 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.50 -0.54 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.94 -0.56 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.40 -0.58 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.07 43 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.10 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 -0.12 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 -0.16 42 0 234 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 -0.19 42 0 63 0
29JUN26 14.00 P 0.84 0.84 0.84 0.86 -0.23 42 15 46 +1
29JUN26 14.50 P 1.19 1.19 1.07 1.08 -0.27 42 30 45 +30
29JUN26 15.00 P 0.00 0.00 0.00 1.34 -0.32 42 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.64 -0.35 43 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 1.95 -0.37 43 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 -0.38 44 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.66 -0.45 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.07 -0.41 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.44 -0.55 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.78 -0.64 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.35 -0.54 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.78 -0.58 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.02 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.03 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.06 40 0 27 0
29SEP26 11.00 P 0.32 0.32 0.32 0.27 -0.08 40 10 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.09 40 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.12 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 -0.15 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.18 39 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 -0.22 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 -0.24 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.44 -0.27 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.72 -0.30 41 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 2.02 -0.33 41 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 -0.36 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 -0.37 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.03 -0.41 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 -0.51 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.78 -0.46 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.19 -0.47 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.60 -0.49 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 -0.51 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.02 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.04 39 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.04 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.07 39 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.10 38 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.12 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 -0.14 39 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.17 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.20 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.23 -0.23 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 -0.24 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.73 -0.26 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 -0.30 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.31 40 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.59 -0.35 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.93 -0.35 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 -0.39 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.63 -0.40 41 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 4.00 -0.43 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 -0.46 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.79 -0.46 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.49 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.06 38 0 0 0
30MAR27 10.00 P 0.35 0.35 0.35 0.32 -0.07 38 15 15 +15
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.08 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 -0.13 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 -0.15 37 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 -0.16 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 -0.18 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 -0.22 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.65 -0.25 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.92 -0.27 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.19 -0.30 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 -0.29 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 -0.31 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.15 -0.32 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.49 -0.34 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.84 -0.37 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.21 -0.25 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.59 -0.26 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.97 -0.28 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.38 -0.31 41 0 0 0
TOTAL PUT 1,926 25,310 +1,165
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$ 14.19
30MAR26 7.75 C 0.00 0.00 0.00 6.45 -0.24 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.20 -0.24 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.95 -0.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.45 -0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.20 -0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.95 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.46 -0.24 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.21 -0.24 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.72 -0.23 66 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.23 -0.24 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.76 -0.23 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.32 -0.22 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.90 -0.21 62 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.53 -0.19 63 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 -0.18 63 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.92 -0.15 63 0 22 0
30MAR26 14.50 C 0.00 0.00 0.00 0.68 -0.13 62 0 100 0
30MAR26 15.00 C 0.57 0.57 0.46 0.49 -0.12 62 63 206 -2
30MAR26 15.50 C 0.00 0.00 0.00 0.35 -0.09 62 0 106 0
30MAR26 16.00 C 0.31 0.31 0.29 0.25 -0.06 63 13 567 -11
30MAR26 16.50 C 0.22 0.22 0.22 0.18 -0.04 64 15 3,210 0
30MAR26 17.00 C 0.15 0.15 0.15 0.12 -0.04 64 27 405 -2
30MAR26 17.50 C 0.00 0.00 0.00 0.08 -0.03 64 0 3,018 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 244 0
30MAR26 19.00 C 0.06 0.06 0.06 0.02 -0.01 63 35 332 +35
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 208 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 246 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR26 27.00 C 0.01 0.01 0.01 0.01 0.00 112 20 20 +10
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.74 -0.24 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.50 -0.24 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.26 -0.24 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.79 -0.23 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.34 -0.23 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.91 -0.22 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.51 -0.21 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.13 -0.21 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.80 -0.19 54 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 -0.16 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.23 -0.15 53 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.00 -0.14 53 0 1 0
29APR26 15.00 C 0.00 0.00 0.00 0.79 -0.14 53 0 7 0
29APR26 15.50 C 0.00 0.00 0.00 0.63 -0.11 53 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 0.50 -0.09 53 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.40 -0.07 54 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 0.32 -0.05 54 0 292 0
29APR26 17.50 C 0.00 0.00 0.00 0.25 -0.04 54 0 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.19 -0.04 54 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 -0.04 54 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.03 54 0 184 0
29APR26 20.00 C 0.12 0.12 0.12 0.06 -0.02 54 50 176 +50
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 55 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.78 -0.24 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.55 -0.23 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.31 -0.24 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.86 -0.23 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.43 -0.22 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.02 -0.22 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 -0.20 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.28 -0.20 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.96 -0.18 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.69 -0.15 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.42 -0.16 49 0 3 0
28MAY26 14.50 C 0.00 0.00 0.00 1.19 -0.14 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.00 -0.12 49 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.84 -0.10 50 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.69 -0.10 50 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.57 -0.08 50 0 45 0
28MAY26 17.00 C 0.50 0.50 0.50 0.46 -0.08 49 8 55 +8
28MAY26 17.50 C 0.00 0.00 0.00 0.37 -0.07 49 0 43 0
28MAY26 18.00 C 0.00 0.00 0.00 0.29 -0.06 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.23 -0.05 49 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.85 -0.24 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.63 -0.23 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.41 -0.22 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.98 -0.22 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.57 -0.22 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.19 -0.21 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 -0.20 49 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.50 -0.19 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.19 -0.18 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 -0.17 49 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.66 -0.16 49 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 -0.15 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.24 -0.14 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.06 -0.13 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 -0.11 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.78 -0.10 49 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 -0.09 49 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -0.08 49 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.07 49 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.06 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.06 49 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 5.09 -0.23 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 -0.22 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.69 -0.22 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.31 -0.22 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.95 -0.21 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.61 -0.21 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.19 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 -0.19 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 -0.18 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.47 -0.17 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.23 -0.17 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.15 49 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 -0.15 49 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.14 49 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 -0.12 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 -0.12 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 -0.11 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.07 -0.10 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.09 49 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 -0.09 49 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 -0.08 49 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 -0.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 -0.07 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 -0.06 49 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 -0.22 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 -0.22 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.97 -0.22 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 -0.21 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 -0.21 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.98 -0.20 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.69 -0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 -0.19 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.15 -0.18 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.18 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 -0.16 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 -0.16 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 -0.16 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 -0.15 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.94 -0.14 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 -0.13 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.64 -0.12 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 -0.12 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 -0.11 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 -0.11 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.10 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.09 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.09 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.08 49 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 -0.08 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 -0.07 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.57 -0.22 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.40 -0.21 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.23 -0.21 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.90 -0.21 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.59 -0.20 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.30 -0.20 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.02 -0.19 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.76 -0.19 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.51 -0.19 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.28 -0.18 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.07 -0.17 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.86 -0.17 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.67 -0.16 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.49 -0.16 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 -0.14 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.17 -0.14 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.03 -0.13 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 -0.13 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.76 -0.13 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 -0.12 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.53 -0.12 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 -0.11 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.34 -0.10 49 0 1 0
TOTAL CALL 231 18,802 +88
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 0.00 110 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 89 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 80 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 459 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 64 0 437 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 63 0 161 0
30MAR26 12.00 P 0.16 0.16 0.16 0.12 +0.02 64 30 366 0
30MAR26 12.50 P 0.20 0.24 0.20 0.20 +0.03 63 30 520 +15
30MAR26 13.00 P 0.31 0.31 0.31 0.33 +0.04 64 45 428 0
30MAR26 13.50 P 0.44 0.50 0.44 0.51 +0.07 64 6 397 +6
30MAR26 14.00 P 0.00 0.00 0.00 0.71 +0.07 63 0 321 0
30MAR26 14.50 P 0.00 0.00 0.00 0.98 +0.10 63 0 165 0
30MAR26 15.00 P 0.00 0.00 0.00 1.29 +0.12 62 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.65 +0.15 63 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 2.04 +0.17 62 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.46 +0.18 62 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.91 +0.20 63 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.37 +0.21 63 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.84 +0.22 61 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.33 +0.23 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.82 +0.23 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.31 +0.23 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.81 +0.24 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.81 +0.24 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.81 +0.24 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.81 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.81 +0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.81 +0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.81 +0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.81 +0.24 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.81 +0.24 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.81 +0.24 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.81 +0.24 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.81 +0.24 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 52 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 0.00 53 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 +0.02 54 0 45 0
29APR26 12.00 P 0.27 0.27 0.27 0.28 +0.02 54 2 17 +2
29APR26 12.50 P 0.37 0.38 0.37 0.41 +0.03 54 21 38 +8
29APR26 13.00 P 0.49 0.50 0.48 0.57 +0.04 54 55 133 +46
29APR26 13.50 P 0.00 0.00 0.00 0.77 +0.07 54 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 1.00 +0.07 54 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 1.25 +0.07 53 0 41 0
29APR26 15.00 P 0.00 0.00 0.00 1.56 +0.10 53 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 1.91 +0.13 54 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.27 +0.14 53 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.66 +0.15 53 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.07 +0.17 53 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.50 +0.18 53 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.95 +0.19 54 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.41 +0.21 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.88 +0.22 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.35 +0.22 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.83 +0.22 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.82 +0.24 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.81 +0.24 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.81 +0.24 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.81 +0.24 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.81 +0.24 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
28MAY26 11.00 P 0.22 0.22 0.22 0.19 +0.02 50 13 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.28 +0.03 50 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.54 +0.05 49 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.72 +0.05 50 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 0.90 +0.05 48 0 170 0
28MAY26 14.00 P 1.11 1.11 1.11 1.15 +0.08 49 12 71 +12
28MAY26 14.50 P 0.00 0.00 0.00 1.42 +0.10 49 0 43 0
28MAY26 15.00 P 1.73 1.73 1.73 1.72 +0.11 49 8 198 -8
28MAY26 15.50 P 0.00 0.00 0.00 2.05 +0.12 49 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.41 +0.14 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.79 +0.16 49 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.18 +0.16 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.60 +0.18 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.03 +0.19 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.47 +0.19 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.93 +0.21 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.39 +0.21 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.87 +0.22 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.83 +0.23 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.81 +0.23 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.81 +0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.02 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 +0.04 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 +0.07 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 +0.06 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 +0.09 49 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 +0.10 49 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.94 +0.10 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.12 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.62 +0.14 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.98 +0.14 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.36 +0.15 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.76 +0.16 49 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.18 +0.18 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.60 +0.18 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.04 +0.19 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.49 +0.20 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.95 +0.21 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.88 +0.21 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.84 +0.22 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.82 +0.23 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.81 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.81 +0.24 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.81 +0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.81 +0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.81 +0.24 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.81 +0.24 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.81 +0.24 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.81 +0.24 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.03 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 +0.05 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.05 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.06 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 +0.08 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 +0.07 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.15 +0.10 49 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 +0.09 49 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.76 +0.11 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.09 +0.11 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 +0.12 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.81 +0.14 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 +0.14 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.57 +0.16 49 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 +0.16 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.37 +0.15 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.80 +0.18 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.22 +0.17 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.11 +0.19 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.01 +0.19 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.94 +0.20 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.89 +0.22 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.85 +0.22 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.83 +0.23 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.81 +0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.81 +0.24 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.81 +0.24 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.88 +0.03 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 +0.05 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 +0.05 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 +0.06 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 +0.07 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 +0.08 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.09 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.09 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.13 +0.09 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 +0.11 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 +0.11 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.16 +0.12 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.53 +0.13 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.90 +0.13 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.28 +0.13 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.68 +0.15 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.09 +0.15 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.50 +0.16 49 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.35 +0.17 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.21 +0.17 49 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.12 +0.19 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.03 +0.19 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.96 +0.20 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 +0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.94 +0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 +0.03 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.31 +0.04 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 +0.05 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.76 +0.05 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.00 +0.06 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 +0.07 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 +0.07 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 +0.09 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.13 +0.08 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.44 +0.08 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.77 +0.10 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 +0.10 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.46 +0.11 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.81 +0.11 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.19 +0.12 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.57 +0.13 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.95 +0.13 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.34 +0.14 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.75 +0.14 49 0 0 0
TOTAL PUT 222 13,906 +81
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 67.91 -0.02 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.42 -0.02 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 62.93 -0.03 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.46 -0.03 60 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 57.98 -0.05 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.52 -0.05 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 53.07 -0.06 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 50.63 -0.08 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 48.21 -0.10 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 45.81 -0.12 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 43.44 -0.14 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 41.10 -0.16 60 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 38.79 -0.19 60 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 36.52 -0.22 60 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 34.30 -0.25 60 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 32.13 -0.29 60 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 30.02 -0.32 60 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 27.97 -0.35 60 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 25.99 -0.38 60 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 24.08 -0.31 60 0 2 0
30MAR26 192.50 C 0.00 0.00 0.00 22.24 +0.24 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 20.16 -0.44 58 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 18.81 -0.49 60 0 0 0
30MAR26 200.00 C 17.20 17.20 17.20 17.57 +0.37 62 10 27 0
30MAR26 205.00 C 0.00 0.00 0.00 13.97 -0.73 58 0 38 0
30MAR26 210.00 C 12.62 12.62 12.62 11.66 -0.82 59 1 89 -1
30MAR26 215.00 C 0.00 0.00 0.00 9.80 -0.57 61 0 43 0
30MAR26 220.00 C 9.59 9.59 8.50 7.85 -0.55 61 8 81 +3
30MAR26 225.00 C 0.00 0.00 0.00 6.21 -0.53 61 2 88 +2
30MAR26 230.00 C 0.00 0.00 0.00 4.86 -0.48 61 0 131 0
30MAR26 235.00 C 4.70 4.70 4.70 3.76 -0.44 60 1 141 0
30MAR26 240.00 C 0.00 0.00 0.00 2.87 -0.39 60 0 367 0
30MAR26 245.00 C 0.00 0.00 0.00 2.17 -0.34 60 0 364 0
30MAR26 250.00 C 2.60 2.60 2.60 1.63 -0.29 60 4 226 0
30MAR26 255.00 C 0.00 0.00 0.00 1.21 -0.24 60 0 108 0
30MAR26 260.00 C 0.00 0.00 0.00 0.89 -0.20 60 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.64 -0.15 60 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.45 -0.13 60 0 53 0
30MAR26 275.00 C 0.00 0.00 0.00 0.32 -0.11 60 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.23 -0.08 60 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.16 -0.06 60 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.11 -0.05 60 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 257 0
29APR26 142.50 C 0.00 0.00 0.00 68.60 -0.08 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 66.21 -0.10 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 63.84 -0.11 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 61.49 -0.13 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 59.17 -0.14 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 56.87 -0.16 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 54.61 -0.17 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 52.37 -0.20 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 50.17 -0.22 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 48.01 -0.24 56 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 45.89 -0.26 56 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 43.81 -0.28 56 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 43.03 +0.90 63 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 39.80 -0.32 56 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 37.86 -0.34 56 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 35.98 -0.36 56 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 34.15 -0.38 56 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 32.38 -0.11 56 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 30.66 -0.10 56 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 29.00 -0.43 56 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.39 -0.45 56 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.85 -0.09 56 0 19 0
29APR26 197.50 C 0.00 0.00 0.00 24.36 -0.13 56 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 22.77 +0.05 56 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 20.42 -0.45 57 0 445 0
29APR26 210.00 C 0.00 0.00 0.00 17.78 -0.79 56 0 203 0
29APR26 215.00 C 0.00 0.00 0.00 15.68 -0.32 56 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 13.83 -0.72 57 0 104 0
29APR26 225.00 C 12.97 13.00 12.97 12.17 -0.52 57 10 289 -5
29APR26 230.00 C 0.00 0.00 0.00 10.53 -0.51 57 0 529 0
29APR26 235.00 C 0.00 0.00 0.00 9.08 -0.48 57 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 7.79 -0.47 57 0 180 0
29APR26 245.00 C 0.00 0.00 0.00 6.67 -0.44 57 0 429 0
29APR26 250.00 C 0.00 0.00 0.00 5.69 -0.41 57 0 335 0
29APR26 255.00 C 0.00 0.00 0.00 4.83 -0.39 57 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 4.09 -0.36 57 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 3.46 -0.33 57 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 2.91 -0.30 57 0 26 0
29APR26 275.00 C 0.00 0.00 0.00 2.45 -0.27 57 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 1.99 -0.31 56 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 1.67 -0.21 56 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 1.39 -0.19 56 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 1.16 -0.17 56 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.96 -0.15 56 0 44 0
28MAY26 177.50 C 0.00 0.00 0.00 40.82 -0.30 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.03 -0.33 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.39 -0.34 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 35.76 -0.35 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.13 -0.35 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.56 -0.37 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.11 -0.39 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 29.68 -0.38 55 0 0 0
28MAY26 197.50 C 28.08 28.08 28.08 29.09 +1.01 58 10 16 +10
28MAY26 200.00 C 0.00 0.00 0.00 26.86 -0.40 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 24.22 +0.04 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 21.74 -0.70 55 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 19.69 -0.68 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 17.83 -0.66 55 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 16.15 -0.64 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 14.64 -0.48 56 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 13.10 -0.41 56 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 11.71 -0.41 56 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 10.32 -0.40 56 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 9.24 -0.38 56 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 8.17 -0.37 56 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 7.21 -0.11 56 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 6.22 -0.32 55 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 5.44 -0.32 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 4.82 -0.26 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 4.25 -0.27 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 3.68 -0.28 55 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 3.27 -0.21 55 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 70.58 -0.14 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.40 -0.14 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 66.24 -0.18 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.17 -0.18 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 62.09 -0.18 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.02 -0.18 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.04 -0.22 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 56.10 -0.23 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.16 -0.23 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.23 -0.24 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.43 -0.27 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 48.64 -0.28 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 46.86 -0.28 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 45.08 -0.28 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 43.45 -0.31 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.84 -0.32 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 40.24 -0.32 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.63 -0.32 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.13 -0.35 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.71 -0.36 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.30 -0.35 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.88 -0.36 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 31.47 -0.36 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 30.24 +0.16 54 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 27.68 -0.19 53 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 25.25 -0.97 53 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 23.20 -0.64 53 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 21.33 -0.64 54 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 19.62 -0.62 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 18.06 -0.60 54 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 16.59 -0.40 55 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 15.13 -0.38 55 0 380 0
29JUN26 245.00 C 14.07 14.77 14.07 13.77 -0.38 55 2 121 -2
29JUN26 250.00 C 0.00 0.00 0.00 12.41 -0.39 55 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 11.31 -0.35 55 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 9.96 -0.65 54 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 8.94 -0.35 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 8.12 -0.30 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 7.36 -0.30 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 6.60 -0.30 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 5.94 -0.26 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 5.40 -0.25 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 4.85 -0.25 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 4.30 -0.26 54 0 32 0
29SEP26 142.50 C 0.00 0.00 0.00 74.44 -0.15 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.54 -0.16 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.64 -0.16 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 68.74 -0.16 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 66.84 -0.16 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 65.03 -0.19 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 63.29 -0.19 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 61.55 -0.19 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 59.81 -0.19 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 58.07 -0.20 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 56.43 -0.23 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 54.87 -0.23 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 53.31 -0.23 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 51.75 -0.23 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 50.19 -0.23 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 48.66 -0.25 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.29 -0.25 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 45.92 -0.26 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.55 -0.26 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.18 -0.26 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 41.81 -0.26 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.51 -0.27 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.34 -0.27 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 38.16 -0.28 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 35.81 -0.28 52 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 33.57 +0.12 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 31.57 +0.07 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 29.70 +0.09 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 27.95 +0.09 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 26.32 +0.08 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 24.78 +0.07 53 0 0 0
29SEP26 240.00 C 24.05 24.05 24.05 23.36 +0.07 53 1 56 +1
29SEP26 245.00 C 0.00 0.00 0.00 21.72 -0.31 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.42 -0.28 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 18.57 -0.28 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 17.31 -0.28 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.05 -0.29 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.09 -0.26 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.12 -0.26 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.16 -0.26 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 12.20 -0.26 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 11.41 -0.23 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 10.70 -0.23 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 9.98 -0.24 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 78.00 -0.12 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.13 -0.12 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 74.38 -0.15 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 72.67 -0.15 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 70.96 -0.15 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 69.26 -0.15 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 67.55 -0.15 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 65.87 -0.17 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 64.34 -0.18 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 62.81 -0.18 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 61.29 -0.17 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 59.76 -0.17 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 58.23 -0.18 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 56.71 -0.20 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 55.38 -0.19 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 54.04 -0.20 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 52.70 -0.20 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.36 -0.20 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.02 -0.21 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 48.68 -0.21 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.42 -0.22 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.28 -0.22 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.14 -0.21 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 43.99 -0.22 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 41.71 -0.22 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 39.96 +0.54 51 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 37.98 +0.38 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 36.11 +0.50 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.34 +0.33 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.67 +0.31 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 31.09 +0.30 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.40 -0.46 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 28.03 -0.24 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.45 -0.24 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 24.35 -0.22 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 23.14 -0.22 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 21.93 -0.22 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 20.71 -0.23 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 19.50 -0.23 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.53 -0.21 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 17.61 -0.21 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 16.69 -0.21 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 15.76 -0.22 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.84 -0.21 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 57.18 -0.28 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 55.87 -0.28 49 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 54.56 -0.29 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.29 -0.30 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 52.18 -0.30 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 51.06 -0.31 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 49.94 -0.31 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 48.83 -0.31 49 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 46.59 -0.32 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 44.82 +0.24 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 42.52 -0.13 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 41.40 +0.47 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 39.65 +0.45 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.77 +0.21 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.35 +0.35 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 34.68 -0.46 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.27 -0.34 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 31.73 +0.02 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.31 -0.34 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.98 -0.32 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.81 -0.32 49 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 25.64 -0.32 49 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.46 -0.33 49 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 23.29 -0.33 49 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 22.12 -0.33 49 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 21.22 -0.31 49 0 15 0
TOTAL CALL 49 8,741 +8
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 4 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.08 -0.03 60 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.11 -0.04 60 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.16 -0.05 60 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.21 -0.08 60 0 24 0
30MAR26 162.50 P 0.00 0.00 0.00 0.29 -0.08 60 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.39 -0.11 60 0 18 0
30MAR26 167.50 P 0.00 0.00 0.00 0.51 -0.13 60 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.67 -0.15 60 0 68 0
30MAR26 172.50 P 0.00 0.00 0.00 0.85 -0.21 60 0 5 0
30MAR26 175.00 P 0.00 0.00 0.00 1.09 -0.25 60 0 47 0
30MAR26 177.50 P 1.40 1.40 1.40 1.40 -0.25 60 1 22 -1
30MAR26 180.00 P 0.00 0.00 0.00 1.69 -0.34 60 0 292 0
30MAR26 182.50 P 0.00 0.00 0.00 2.01 -0.43 59 0 32 0
30MAR26 185.00 P 0.00 0.00 0.00 2.46 -0.37 59 0 150 0
30MAR26 187.50 P 2.40 2.45 2.36 2.95 -0.33 59 9 199 +9
30MAR26 190.00 P 2.85 3.05 2.85 3.53 -0.39 59 33 305 +33
30MAR26 192.50 P 3.24 3.24 3.24 4.16 -0.39 59 15 185 +15
30MAR26 195.00 P 0.00 0.00 0.00 4.89 -0.45 59 0 240 0
30MAR26 197.50 P 0.00 0.00 0.00 5.69 -0.45 59 0 89 0
30MAR26 200.00 P 5.45 5.85 5.45 6.57 -0.48 59 2 99 +1
30MAR26 205.00 P 0.00 0.00 0.00 8.69 -0.39 59 0 75 0
30MAR26 210.00 P 0.00 0.00 0.00 11.33 -0.27 60 0 103 0
30MAR26 215.00 P 0.00 0.00 0.00 14.09 -0.49 60 0 104 0
30MAR26 220.00 P 0.00 0.00 0.00 17.36 -0.47 61 0 101 0
30MAR26 225.00 P 0.00 0.00 0.00 20.53 -1.01 59 0 36 0
30MAR26 230.00 P 0.00 0.00 0.00 23.54 -1.82 55 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 28.68 -0.69 63 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 32.98 -0.58 64 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 36.67 -0.31 60 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 41.14 -0.25 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.73 -0.23 60 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 50.44 -0.18 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 55.22 -0.13 60 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 60.06 -0.11 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 64.95 -0.08 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 69.88 -0.05 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.83 -0.04 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 79.81 -0.02 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 84.80 -0.01 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 89.80 0.00 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.41 -0.06 56 0 34 0
29APR26 145.00 P 0.00 0.00 0.00 0.50 -0.10 56 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.63 -0.10 56 0 1 0
29APR26 150.00 P 0.00 0.00 0.00 0.77 -0.11 56 0 1 0
29APR26 152.50 P 1.19 1.19 1.19 0.94 -0.14 56 15 27 +15
29APR26 155.00 P 1.42 1.42 1.42 1.14 -0.14 56 20 17 -15
29APR26 157.50 P 0.00 0.00 0.00 1.35 -0.18 56 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 1.63 -0.24 56 0 50 0
29APR26 162.50 P 0.00 0.00 0.00 1.91 -0.25 56 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 2.31 -0.24 57 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.71 -0.25 57 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.09 -0.28 57 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 3.48 -0.43 56 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 4.02 -0.43 56 0 164 0
29APR26 177.50 P 0.00 0.00 0.00 4.57 -0.44 56 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 5.12 -0.54 56 0 8 0
29APR26 182.50 P 0.00 0.00 0.00 5.74 -0.57 56 0 20 0
29APR26 185.00 P 0.00 0.00 0.00 6.42 -0.64 56 0 35 0
29APR26 187.50 P 0.00 0.00 0.00 7.22 -0.37 56 0 4 0
29APR26 190.00 P 7.50 7.50 7.50 7.95 -0.40 55 3 93 0
29APR26 192.50 P 0.00 0.00 0.00 8.81 -0.37 55 0 18 0
29APR26 195.00 P 0.00 0.00 0.00 9.81 -0.35 55 0 37 0
29APR26 197.50 P 9.65 9.65 9.65 10.83 -0.34 55 1 17 0
29APR26 200.00 P 0.00 0.00 0.00 11.95 -0.24 56 0 273 0
29APR26 205.00 P 0.00 0.00 0.00 14.31 -0.24 56 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 16.95 -0.22 56 0 249 0
29APR26 215.00 P 0.00 0.00 0.00 19.87 -0.66 57 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 23.05 -0.41 57 0 146 0
29APR26 225.00 P 0.00 0.00 0.00 26.21 -0.61 57 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 30.21 -0.19 59 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 33.47 -0.93 58 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 35.57 -2.31 52 0 34 0
29APR26 245.00 P 0.00 0.00 0.00 40.97 -1.02 58 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 45.07 -1.27 58 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 48.83 -0.36 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 53.09 -0.31 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 57.51 -0.30 56 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 61.95 -0.29 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 66.55 -0.24 56 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 71.16 -0.23 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 75.87 -0.17 56 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 80.61 -0.17 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 85.40 -0.13 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.24 -0.12 56 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 7.41 -0.29 55 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 8.12 -0.33 55 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 8.99 -0.33 55 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 9.56 -0.40 54 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 10.42 -0.70 54 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 11.54 -0.15 55 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 12.54 -0.15 55 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 13.60 -0.15 55 0 152 0
28MAY26 197.50 P 0.00 0.00 0.00 14.72 -0.14 55 0 14 0
28MAY26 200.00 P 0.00 0.00 0.00 15.88 -0.15 55 0 38 0
28MAY26 205.00 P 0.00 0.00 0.00 18.39 -0.14 55 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 21.12 -0.12 56 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 23.76 -0.25 55 0 31 0
28MAY26 220.00 P 0.00 0.00 0.00 26.74 -0.59 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 30.00 -0.62 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 33.60 -0.46 56 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 36.80 -1.39 55 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 40.51 -1.42 56 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 43.97 -0.37 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 47.91 -0.34 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 51.85 -0.35 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 55.92 -1.39 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 60.13 -0.30 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 64.34 -0.30 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 68.71 -0.25 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 73.14 -0.25 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 77.58 -0.25 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 82.17 -0.20 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.21 -0.13 54 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 2.51 -0.13 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.84 -0.17 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.25 -0.17 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 3.66 -0.17 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.07 -0.17 54 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 4.57 -0.22 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.12 -0.21 54 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 5.66 -0.22 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.21 -0.24 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 6.89 -0.26 54 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 7.59 -0.26 54 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 8.30 -0.26 54 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 9.00 -0.27 54 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 9.85 -0.30 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 10.73 -0.30 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 11.61 -0.15 54 0 2 0
29JUN26 185.00 P 0.00 0.00 0.00 12.49 -0.14 54 0 65 0
29JUN26 187.50 P 0.00 0.00 0.00 13.23 -0.53 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 14.40 -0.09 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 15.47 -0.09 53 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 16.58 -0.10 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 17.74 -0.10 54 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 18.95 -0.10 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 21.52 -0.08 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 24.26 +0.21 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 27.13 -0.23 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 30.23 -0.42 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 33.49 -0.42 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 36.74 -0.58 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 40.05 -0.74 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 43.68 +0.03 55 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 46.95 -0.36 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.62 -0.36 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.54 -0.32 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.50 -0.33 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 62.48 -0.32 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 66.65 -0.28 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 70.88 -0.28 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 75.12 -0.28 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 79.46 -0.24 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 83.91 -0.23 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 88.36 -0.23 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.83 -0.23 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.19 -0.14 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 5.75 -0.15 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.32 -0.15 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.89 -0.15 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.46 -0.15 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.12 -0.18 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 8.85 -0.18 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.57 -0.19 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.30 -0.19 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.04 -0.18 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.87 -0.22 52 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 12.78 -0.21 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 13.69 -0.21 52 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 14.60 -0.22 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 15.51 -0.22 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 16.47 -0.24 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 17.57 -0.24 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 18.67 -0.13 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.47 -0.37 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 20.60 -0.38 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 21.62 -0.54 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.10 -0.06 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.35 -0.07 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 25.64 -0.07 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 28.31 -0.07 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 30.98 -0.45 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 33.94 -0.48 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.04 -0.47 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 40.26 -0.49 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 43.59 -0.50 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 46.61 -0.27 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 49.98 -0.28 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 53.38 -0.28 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 57.08 -0.26 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 60.80 -0.26 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.52 -0.26 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 68.27 -0.26 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 72.28 -0.24 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 76.30 -0.24 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.32 -0.24 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 84.37 -0.24 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.58 -0.21 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 92.85 -0.21 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 97.13 -0.21 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.86 -0.12 50 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 8.45 -0.12 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.16 -0.14 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.90 -0.14 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.65 -0.14 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.40 -0.14 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.15 -0.14 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.94 -0.16 50 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 13.86 -0.16 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 14.79 -0.16 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 15.71 -0.17 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.64 -0.17 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 17.57 -0.17 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.53 -0.19 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 19.65 -0.19 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 20.77 -0.19 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 21.89 -0.19 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.01 -0.06 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 23.74 -0.46 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 24.92 -0.47 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 26.14 -0.50 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 27.38 -0.52 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 28.68 -0.52 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.99 -0.28 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.01 +0.02 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 35.89 +0.02 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 38.69 -0.40 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.77 -0.42 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 44.97 -0.42 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.27 -0.43 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 51.35 -0.21 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.75 -0.22 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.17 -0.22 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.60 -0.22 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.25 -0.20 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 68.99 -0.21 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.74 -0.21 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.51 -0.21 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 80.29 -0.21 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 84.30 -0.19 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 88.35 -0.19 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 92.40 -0.19 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 96.47 -0.19 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.55 -0.19 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.33 -0.28 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.47 -0.13 49 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 27.45 -0.26 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.50 -0.47 49 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.75 -0.48 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.09 -0.44 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.40 -0.46 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 33.71 -0.50 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 36.46 -0.37 49 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 39.36 -0.34 49 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 42.36 -0.63 49 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 45.46 -0.60 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 48.66 -0.58 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 51.94 -0.69 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.11 -0.32 49 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.54 -0.32 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 61.98 -0.32 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 65.42 -0.32 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 68.89 -0.32 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 72.53 -0.31 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 76.30 -0.30 49 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 80.07 -0.31 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 83.86 -0.31 49 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 87.66 -0.31 49 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 91.50 -0.30 49 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 95.56 -0.28 49 0 0 0
TOTAL PUT 99 9,018 +57
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$ 39.76
30MAR26 10.00 C 0.00 0.00 0.00 29.77 -0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.28 -0.17 204 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.77 -0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.28 -0.50 186 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.88 -0.08 261 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.54 +0.08 298 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.85 -0.11 231 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.57 +0.11 285 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.88 -0.08 228 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.28 -0.18 129 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.78 -0.35 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.29 -0.17 153 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.98 -0.15 226 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.56 +0.10 234 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.89 -0.07 191 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.28 -0.18 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.89 -0.08 178 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.50 +0.03 196 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.79 -0.18 113 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.29 -0.44 108 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.79 -0.18 102 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.79 -0.18 91 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.90 -0.08 138 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.89 -0.08 127 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.79 -0.18 0 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 14.79 -0.19 0 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 13.79 -0.19 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.80 -0.18 61 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 11.85 -0.13 77 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 10.80 -0.38 45 0 4 0
30MAR26 30.00 C 10.50 10.50 10.50 9.81 -0.18 50 1 21 -1
30MAR26 31.00 C 0.00 0.00 0.00 8.82 -0.24 49 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 7.85 -0.17 50 0 140 0
30MAR26 33.00 C 0.00 0.00 0.00 7.08 0.00 65 0 294 0
30MAR26 34.00 C 6.71 6.71 6.71 5.95 -0.31 48 15 1,171 +15
30MAR26 35.00 C 0.00 0.00 0.00 4.99 -0.38 44 0 923 0
30MAR26 36.00 C 0.00 0.00 0.00 4.35 -0.19 53 0 267 0
30MAR26 37.00 C 3.71 3.71 3.71 3.38 -0.36 45 1 113 0
30MAR26 38.00 C 2.91 2.91 2.75 2.75 -0.26 47 51 1,079 0
30MAR26 39.00 C 2.19 2.19 2.17 2.17 -0.26 48 48 659 +47
30MAR26 40.00 C 1.94 1.94 1.63 1.63 -0.31 47 32 623 +2
30MAR26 41.00 C 1.70 1.79 1.34 1.28 -0.22 49 39 1,258 -10
30MAR26 42.00 C 1.14 1.14 1.00 0.95 -0.22 49 9 1,644 +1
30MAR26 43.00 C 1.10 1.10 0.78 0.68 -0.20 49 21 945 -1
30MAR26 44.00 C 0.82 0.82 0.55 0.48 -0.16 49 13 607 -5
30MAR26 45.00 C 0.52 0.54 0.42 0.33 -0.14 49 7 2,900 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 -0.11 48 0 906 0
30MAR26 47.00 C 0.26 0.26 0.26 0.15 -0.08 49 2 532 0
30MAR26 48.00 C 0.25 0.25 0.25 0.10 -0.06 49 8 718 -8
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 302 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 1,202 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,069 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,162 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 162 0
29APR26 25.00 C 0.00 0.00 0.00 14.99 -0.05 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.01 -0.04 69 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 12.91 -0.16 53 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 12.20 +0.10 70 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 10.80 -0.38 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.10 +0.04 54 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 9.20 -0.14 54 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 8.27 -0.16 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.41 -0.29 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.60 -0.25 50 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 5.83 -0.35 50 0 29 0
29APR26 36.00 C 0.00 0.00 0.00 5.10 -0.35 49 0 284 0
29APR26 37.00 C 0.00 0.00 0.00 4.43 -0.34 49 0 623 0
29APR26 38.00 C 3.95 3.95 3.86 3.83 -0.24 49 30 671 +19
29APR26 39.00 C 3.55 3.55 3.55 3.29 -0.21 49 15 342 -15
29APR26 40.00 C 3.03 3.03 2.88 2.79 -0.24 48 30 1,065 -30
29APR26 41.00 C 2.65 2.65 2.44 2.37 -0.24 49 27 413 -3
29APR26 42.00 C 2.10 2.15 2.09 2.01 -0.21 49 28 462 +15
29APR26 43.00 C 0.00 0.00 0.00 1.70 -0.17 49 1 306 +1
29APR26 44.00 C 0.00 0.00 0.00 1.42 -0.15 49 1 407 0
29APR26 45.00 C 1.38 1.38 1.35 1.17 -0.14 49 6 654 +2
29APR26 46.00 C 0.00 0.00 0.00 0.96 -0.12 49 0 372 0
29APR26 47.00 C 0.94 0.94 0.94 0.78 -0.11 49 4 1,251 0
29APR26 48.00 C 0.75 0.75 0.75 0.63 -0.10 49 1 237 +1
29APR26 49.00 C 0.00 0.00 0.00 0.51 -0.09 49 0 309 0
29APR26 50.00 C 0.55 0.55 0.55 0.41 -0.07 49 2 299 0
29APR26 52.50 C 0.00 0.00 0.00 0.23 -0.05 49 0 309 0
29APR26 55.00 C 0.20 0.20 0.20 0.13 -0.03 49 1 114 +1
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 847 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 421 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 283 0
28MAY26 25.00 C 0.00 0.00 0.00 14.99 -0.08 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.01 -0.17 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.39 +0.32 69 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.20 +0.10 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.82 -0.60 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.25 -0.25 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.30 -0.38 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.48 -0.36 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.55 -0.34 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.97 -0.09 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.14 -0.51 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.53 -0.28 47 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 5.04 -0.26 48 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 4.48 -0.25 49 0 45 0
28MAY26 39.00 C 4.02 4.02 4.02 3.96 -0.22 49 15 66 +15
28MAY26 40.00 C 3.54 3.57 3.44 3.50 -0.22 49 28 105 -11
28MAY26 41.00 C 3.03 3.03 3.03 3.03 -0.25 48 1 150 0
28MAY26 42.00 C 0.00 0.00 0.00 2.71 -0.17 49 0 73 0
28MAY26 43.00 C 0.00 0.00 0.00 2.36 -0.16 49 0 548 0
28MAY26 44.00 C 0.00 0.00 0.00 2.03 -0.16 49 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 1.81 -0.09 50 0 220 0
28MAY26 46.00 C 0.00 0.00 0.00 1.55 -0.10 49 0 269 0
28MAY26 47.00 C 0.00 0.00 0.00 1.35 -0.07 49 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 1.17 -0.05 50 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 1.00 -0.05 49 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.85 -0.04 49 0 101 0
28MAY26 52.50 C 0.68 0.68 0.68 0.57 -0.03 49 5 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.37 -0.03 49 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 59 0
28MAY26 60.00 C 0.23 0.23 0.23 0.16 -0.01 50 2 8 +2
28MAY26 62.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 26.85 -0.11 93 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 26.57 -0.04 123 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 25.88 -0.13 94 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.33 -0.29 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 24.83 -0.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.34 -0.18 65 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 23.98 -0.15 96 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.56 +0.08 100 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 22.89 -0.14 77 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.35 -0.15 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.89 -0.14 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.50 +0.03 82 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 21.15 -0.20 90 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.29 -0.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.07 +0.03 80 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 18.87 -0.18 47 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 17.90 -0.53 53 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 17.14 +0.15 69 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 15.93 -0.12 49 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 14.99 -0.32 50 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 14.20 +0.01 57 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 13.39 +0.18 60 0 103 0
29JUN26 28.00 C 12.55 12.59 12.55 12.24 +0.11 50 4 56 -4
29JUN26 29.00 C 0.00 0.00 0.00 11.41 -0.41 51 0 17 0
29JUN26 30.00 C 10.82 10.82 10.80 10.59 +0.09 52 4 555 0
29JUN26 31.00 C 10.03 10.03 9.82 9.48 -0.28 45 4 545 +3
29JUN26 32.00 C 0.00 0.00 0.00 8.55 -0.73 42 0 89 0
29JUN26 33.00 C 8.37 8.37 8.30 8.32 +0.08 52 4 196 +2
29JUN26 34.00 C 0.00 0.00 0.00 7.59 -0.10 51 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 6.50 -0.61 44 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.14 -0.32 48 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 5.54 -0.23 48 0 55 0
29JUN26 38.00 C 0.00 0.00 0.00 5.01 -0.22 48 0 386 0
29JUN26 39.00 C 4.80 4.80 4.80 4.51 -0.21 48 15 195 0
29JUN26 40.00 C 4.40 4.40 4.40 4.06 -0.20 48 2 883 0
29JUN26 41.00 C 3.85 3.85 3.83 3.65 -0.20 48 17 135 0
29JUN26 42.00 C 3.41 3.41 3.41 3.27 -0.20 48 4 417 +3
29JUN26 43.00 C 0.00 0.00 0.00 2.94 -0.17 48 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 2.62 -0.14 48 0 358 0
29JUN26 45.00 C 0.00 0.00 0.00 2.33 -0.15 48 0 396 0
29JUN26 46.00 C 2.07 2.07 2.07 2.05 -0.15 48 10 253 0
29JUN26 47.00 C 1.86 1.86 1.86 1.83 -0.12 48 2 36 -2
29JUN26 48.00 C 0.00 0.00 0.00 1.61 -0.13 48 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 1.42 -0.10 48 0 55 0
29JUN26 50.00 C 1.36 1.36 1.36 1.25 -0.11 48 2 184 0
29JUN26 52.50 C 0.00 0.00 0.00 0.91 -0.08 48 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.65 -0.06 48 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.46 -0.05 48 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.32 -0.05 48 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 -0.03 48 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 21.89 -0.25 55 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 21.50 0.00 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.15 -0.20 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.38 -0.35 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.08 +0.02 60 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 18.93 -0.14 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.04 -0.39 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.18 -0.11 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.05 -0.34 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.67 +0.18 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.20 -0.59 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.73 +0.14 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.73 -0.25 47 0 35 0
29SEP26 29.00 C 12.15 12.35 12.15 11.99 -0.27 47 13 59 +6
29SEP26 30.00 C 0.00 0.00 0.00 10.95 -0.80 43 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 10.56 +0.06 48 0 13 0
29SEP26 32.00 C 9.64 9.99 9.64 9.77 -0.24 46 7 60 +4
29SEP26 33.00 C 0.00 0.00 0.00 8.92 -0.35 44 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 8.82 +0.14 50 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 8.23 -0.06 49 1 562 0
29SEP26 36.00 C 0.00 0.00 0.00 7.48 -0.08 48 1 49 -1
29SEP26 37.00 C 0.00 0.00 0.00 7.00 +0.08 48 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 6.56 +0.05 48 1 13 -1
29SEP26 39.00 C 0.00 0.00 0.00 5.93 -0.23 47 1 98 0
29SEP26 40.00 C 0.00 0.00 0.00 5.50 -0.22 47 0 99 0
29SEP26 41.00 C 0.00 0.00 0.00 5.12 -0.25 47 0 79 0
29SEP26 42.00 C 5.00 5.00 5.00 4.75 -0.20 47 2 35 0
29SEP26 43.00 C 0.00 0.00 0.00 4.40 -0.20 47 0 93 0
29SEP26 44.00 C 0.00 0.00 0.00 4.09 -0.18 47 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 3.79 -0.08 48 0 183 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 -0.09 48 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 3.26 -0.09 48 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 3.00 -0.12 48 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 2.75 -0.10 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 2.55 -0.10 48 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 2.05 -0.09 48 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 1.67 -0.08 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.35 -0.07 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 -0.07 47 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 -0.03 47 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 18.25 -0.18 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.41 -0.42 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.53 -0.34 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.93 -0.04 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 15.07 +0.04 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.41 -0.05 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.63 -0.05 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.52 -0.44 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.06 -0.14 47 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 11.46 -0.13 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.11 +0.13 50 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 10.09 -0.07 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.48 -0.27 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.33 +0.01 49 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 8.77 -0.14 49 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.28 +0.19 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.76 -0.19 48 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 6.96 -0.17 46 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 6.67 -0.22 46 0 55 0
30DEC26 41.00 C 6.45 6.45 6.45 6.28 -0.22 46 15 47 +15
30DEC26 42.00 C 0.00 0.00 0.00 5.92 -0.21 47 0 805 0
30DEC26 43.00 C 0.00 0.00 0.00 5.57 -0.21 47 0 832 0
30DEC26 44.00 C 0.00 0.00 0.00 5.25 -0.20 47 0 384 0
30DEC26 45.00 C 5.40 5.40 5.40 4.96 -0.18 47 2 797 0
30DEC26 46.00 C 0.00 0.00 0.00 4.68 -0.17 47 0 137 0
30DEC26 47.00 C 0.00 0.00 0.00 4.41 -0.15 47 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.17 -0.08 48 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 3.86 -0.15 47 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 3.66 -0.11 47 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 3.12 -0.12 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 2.64 -0.11 47 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 2.19 -0.10 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.84 -0.09 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.58 -0.13 47 0 62 0
30MAR27 30.00 C 0.00 0.00 0.00 12.96 -0.08 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.24 -0.13 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.86 +0.11 49 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 11.21 +0.08 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.41 -0.02 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.19 +0.07 48 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 9.35 -0.32 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.98 -0.21 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.59 -0.07 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.15 +0.05 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.51 -0.28 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.28 -0.20 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.92 -0.20 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.58 -0.19 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.25 -0.19 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 5.95 -0.18 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.66 -0.18 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 5.38 -0.13 47 0 5 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 -0.07 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.87 -0.05 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.59 -0.09 47 0 3 0
30MAR27 52.50 C 4.05 4.05 4.05 4.01 -0.15 47 5 5 +5
30MAR27 55.00 C 0.00 0.00 0.00 3.53 -0.13 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.06 -0.13 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.70 -0.11 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.28 -0.18 46 0 8 0
TOTAL CALL 560 47,308 +67
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 216 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 201 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 195 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 188 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 182 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 176 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 155 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2,572 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 50 1 618 0
30MAR26 32.00 P 0.09 0.09 0.09 0.04 -0.02 49 2 1,010 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.03 49 10 755 +10
30MAR26 34.00 P 0.17 0.17 0.17 0.14 -0.05 48 5 1,434 0
30MAR26 35.00 P 0.30 0.31 0.26 0.26 -0.06 49 57 1,563 +49
30MAR26 36.00 P 0.43 0.47 0.41 0.43 -0.07 49 46 1,675 +31
30MAR26 37.00 P 0.70 0.72 0.60 0.67 -0.05 49 29 1,343 +10
30MAR26 38.00 P 0.82 1.02 0.82 0.99 -0.05 49 105 1,988 +36
30MAR26 39.00 P 1.33 1.42 1.22 1.40 -0.05 49 158 1,509 -2
30MAR26 40.00 P 1.58 1.87 1.58 1.91 -0.02 49 110 1,968 +93
30MAR26 41.00 P 2.35 2.43 2.24 2.49 +0.03 49 24 2,302 +2
30MAR26 42.00 P 2.72 3.13 2.72 3.21 -0.02 51 73 1,221 +11
30MAR26 43.00 P 3.70 3.86 3.70 3.97 +0.14 52 20 1,060 0
30MAR26 44.00 P 0.00 0.00 0.00 4.78 +0.16 53 0 1,485 0
30MAR26 45.00 P 0.00 0.00 0.00 5.60 +0.05 52 0 555 0
30MAR26 46.00 P 0.00 0.00 0.00 6.51 +0.03 54 0 861 0
30MAR26 47.00 P 0.00 0.00 0.00 7.50 +0.26 59 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 8.54 +0.32 66 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 9.31 +0.11 54 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 10.51 +0.37 74 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 12.83 +0.10 70 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 15.30 -0.11 76 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.74 +0.18 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.24 +0.04 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 22.74 -0.20 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 50 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 0.00 50 0 621 0
29APR26 28.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 853 0
29APR26 29.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 845 0
29APR26 30.00 P 0.18 0.21 0.18 0.15 -0.02 49 16 1,817 -3
29APR26 31.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 291 0
29APR26 32.00 P 0.37 0.37 0.37 0.35 -0.02 49 4 380 -4
29APR26 33.00 P 0.00 0.00 0.00 0.50 -0.02 49 0 204 0
29APR26 34.00 P 0.63 0.73 0.63 0.70 -0.02 49 24 380 -6
29APR26 35.00 P 0.97 0.97 0.84 0.93 -0.04 49 14 749 +11
29APR26 36.00 P 1.15 1.24 1.15 1.24 -0.01 49 11 540 +10
29APR26 37.00 P 1.54 1.54 1.49 1.55 +0.01 49 23 1,250 +8
29APR26 38.00 P 1.76 1.96 1.76 1.96 +0.01 49 13 866 +13
29APR26 39.00 P 2.36 2.36 2.36 2.40 0.00 48 3 714 0
29APR26 40.00 P 2.62 2.87 2.62 2.92 +0.05 49 22 1,128 -2
29APR26 41.00 P 3.24 3.46 3.24 3.50 +0.05 49 12 726 0
29APR26 42.00 P 4.05 4.05 4.05 4.05 -0.03 48 15 634 0
29APR26 43.00 P 0.00 0.00 0.00 4.83 +0.03 50 0 375 0
29APR26 44.00 P 0.00 0.00 0.00 5.56 +0.08 50 0 921 0
29APR26 45.00 P 0.00 0.00 0.00 6.33 +0.12 50 0 360 0
29APR26 46.00 P 0.00 0.00 0.00 7.14 +0.03 51 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 7.98 +0.03 51 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 8.84 +0.07 51 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 9.72 +0.16 52 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 10.63 +0.18 52 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 12.97 +0.11 54 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.59 +0.18 65 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 18.06 +0.49 71 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.62 +0.29 79 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.77 -0.17 63 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 0.00 49 0 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 425 0
28MAY26 27.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 822 0
28MAY26 28.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 1,460 0
28MAY26 29.00 P 0.00 0.00 0.00 0.31 0.00 49 0 413 0
28MAY26 30.00 P 0.00 0.00 0.00 0.43 +0.01 49 0 209 0
28MAY26 31.00 P 0.00 0.00 0.00 0.59 +0.01 49 0 133 0
28MAY26 32.00 P 0.83 0.83 0.83 0.79 +0.02 49 2 24 +2
28MAY26 33.00 P 0.00 0.00 0.00 0.97 -0.01 49 0 113 0
28MAY26 34.00 P 0.00 0.00 0.00 1.22 -0.02 48 0 139 0
28MAY26 35.00 P 1.51 1.52 1.51 1.53 +0.01 48 3 174 0
28MAY26 36.00 P 0.00 0.00 0.00 1.86 +0.02 48 0 155 0
28MAY26 37.00 P 0.00 0.00 0.00 2.26 +0.04 48 1 131 -1
28MAY26 38.00 P 2.48 2.72 2.48 2.72 +0.07 48 17 327 +15
28MAY26 39.00 P 3.22 3.22 3.22 3.22 +0.09 48 11 240 +11
28MAY26 40.00 P 3.55 3.55 3.55 3.83 +0.18 49 3 149 0
28MAY26 41.00 P 0.00 0.00 0.00 4.29 +0.06 48 0 128 0
28MAY26 42.00 P 0.00 0.00 0.00 4.87 +0.03 47 0 177 0
28MAY26 43.00 P 0.00 0.00 0.00 5.59 +0.09 48 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 6.30 +0.20 48 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.04 +0.12 48 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 8.11 +0.45 53 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 8.41 -0.12 45 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 9.46 +0.10 49 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 10.29 +0.04 49 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 11.17 +0.11 49 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.37 +0.07 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.81 +0.40 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.06 +0.48 49 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 20.62 +0.29 57 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 22.89 -0.05 49 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 71 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 0.00 47 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 49 0 930 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 48 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 0.00 48 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 259 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 -0.01 48 0 94 0
29JUN26 29.00 P 0.61 0.61 0.61 0.52 -0.01 48 2 256 0
29JUN26 30.00 P 0.00 0.00 0.00 0.68 -0.02 48 0 2,545 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 -0.01 48 0 339 0
29JUN26 32.00 P 0.00 0.00 0.00 1.11 0.00 48 0 457 0
29JUN26 33.00 P 1.34 1.34 1.34 1.37 +0.02 48 5 539 +5
29JUN26 34.00 P 1.62 1.62 1.62 1.60 -0.08 47 1 551 0
29JUN26 35.00 P 1.95 1.97 1.93 1.99 -0.02 47 4 391 0
29JUN26 36.00 P 2.30 2.38 2.30 2.38 +0.01 47 29 434 +3
29JUN26 37.00 P 2.71 2.71 2.71 2.77 +0.01 47 15 1,920 0
29JUN26 38.00 P 3.20 3.20 3.20 3.24 +0.03 47 22 1,828 0
29JUN26 39.00 P 3.70 3.70 3.66 3.74 +0.04 47 19 624 +2
29JUN26 40.00 P 4.19 4.20 4.09 4.28 +0.04 47 39 388 +12
29JUN26 41.00 P 0.00 0.00 0.00 4.87 +0.05 47 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.50 +0.07 47 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.16 +0.08 47 0 137 0
29JUN26 44.00 P 6.80 6.80 6.80 6.86 +0.02 48 22 113 -21
29JUN26 45.00 P 0.00 0.00 0.00 7.58 +0.02 48 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 8.33 +0.02 48 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.11 -0.02 48 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 9.69 +0.06 45 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.00 +0.19 52 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 11.72 +0.38 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 13.63 -0.22 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.93 +0.32 48 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 18.74 +0.44 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.62 +0.14 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.89 -0.05 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 47 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 0.00 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 0.00 47 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 0.00 47 0 74 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 0.00 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 0.00 47 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 0.00 47 0 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 0.00 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 0.00 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 0.00 48 0 232 0
29SEP26 29.00 P 0.00 0.00 0.00 1.22 0.00 48 0 43 0
29SEP26 30.00 P 1.50 1.50 1.50 1.47 +0.01 48 1 1,102 +1
29SEP26 31.00 P 1.76 1.76 1.76 1.76 0.00 48 1 1,356 +1
29SEP26 32.00 P 0.00 0.00 0.00 2.06 0.00 48 0 78 0
29SEP26 33.00 P 0.00 0.00 0.00 2.39 +0.01 47 0 92 0
29SEP26 34.00 P 0.00 0.00 0.00 2.75 +0.01 47 0 1,065 0
29SEP26 35.00 P 3.05 3.05 3.05 3.06 +0.03 46 1 1,048 +1
29SEP26 36.00 P 0.00 0.00 0.00 3.58 +0.04 47 0 1,861 0
29SEP26 37.00 P 0.00 0.00 0.00 4.04 -0.04 47 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 4.54 +0.05 47 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 5.06 +0.04 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 5.63 +0.15 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.22 +0.16 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 6.84 +0.07 47 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 7.48 +0.14 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.16 +0.05 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.67 -0.24 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.50 -0.21 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.54 +0.23 50 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.10 -0.09 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.68 -0.32 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.84 +0.04 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.71 +0.02 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.90 +0.43 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.95 +0.31 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.13 -0.05 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.64 +0.17 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.01 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.01 47 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 0.00 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 0.00 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 0.00 47 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 -0.01 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 0.00 47 0 51 0
30DEC26 29.00 P 1.85 1.85 1.85 1.84 -0.01 47 1 90 +1
30DEC26 30.00 P 0.00 0.00 0.00 2.12 0.00 47 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 2.44 -0.01 47 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 2.82 0.00 47 0 21 0
30DEC26 33.00 P 0.00 0.00 0.00 3.18 +0.02 47 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 3.58 +0.03 47 0 14 0
30DEC26 35.00 P 3.90 4.00 3.90 4.01 +0.04 47 3 850 +2
30DEC26 36.00 P 4.34 4.39 4.34 4.46 +0.04 47 18 48 +18
30DEC26 37.00 P 0.00 0.00 0.00 4.95 +0.05 47 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 5.46 +0.05 47 0 1,324 0
30DEC26 39.00 P 0.00 0.00 0.00 6.01 +0.06 47 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 6.59 +0.07 47 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 7.19 +0.08 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 7.81 +0.08 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.46 +0.09 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.33 +0.16 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.72 -0.15 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.29 -0.27 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.38 +0.34 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.90 -0.07 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.49 -0.30 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 13.62 +0.09 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.46 +0.25 48 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 17.69 +0.30 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.73 +0.10 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.75 0.00 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.06 +0.11 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.64 -0.02 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.97 -0.03 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.42 +0.03 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.81 +0.03 46 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 4.23 +0.03 46 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 4.65 +0.01 46 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 5.12 +0.01 46 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.62 +0.01 46 0 10 0
30MAR27 38.00 P 6.03 6.03 6.03 6.16 +0.03 46 1 11 +1
30MAR27 39.00 P 0.00 0.00 0.00 6.70 +0.02 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.28 +0.02 46 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 7.89 +0.03 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.51 +0.03 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.17 +0.09 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.82 -0.02 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.50 +0.07 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.28 +0.17 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.13 +0.23 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.71 -0.02 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.40 +0.11 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.26 +0.23 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.08 +0.25 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.36 +0.32 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.25 +0.02 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.38 +0.12 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.52 +0.05 48 0 0 0
TOTAL PUT 1,018 86,553 +320
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$ 9.71
30MAR26 7.25 C 0.00 0.00 0.00 2.49 -0.07 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.25 -0.10 70 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.01 -0.06 66 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.74 -0.10 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.51 -0.05 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.29 -0.08 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.08 -0.12 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.89 -0.11 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.72 -0.06 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.57 -0.06 51 0 1 0
30MAR26 9.75 C 0.00 0.00 0.00 0.44 -0.06 51 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 231 0
30MAR26 10.50 C 0.20 0.20 0.20 0.18 -0.03 51 2 103 0
30MAR26 11.00 C 0.14 0.14 0.14 0.10 -0.02 53 25 91 +25
30MAR26 11.50 C 0.06 0.06 0.06 0.05 -0.01 53 15 109 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 64 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 141 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.55 -0.03 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.34 -0.04 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.11 -0.01 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.62 -0.06 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.43 -0.03 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.24 -0.12 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.93 -0.09 47 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.79 -0.05 47 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.66 -0.05 46 0 0 0
29APR26 10.00 C 0.56 0.56 0.56 0.54 -0.06 45 2 2 +2
29APR26 10.50 C 0.00 0.00 0.00 0.37 -0.03 46 0 96 0
29APR26 11.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 91 0
29APR26 12.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 115 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 156 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 49 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.00 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 0.01 0.00 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.61 +0.01 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.41 -0.01 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.19 -0.06 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.98 -0.02 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.73 -0.08 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.54 -0.08 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.37 -0.03 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.21 -0.06 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.08 -0.04 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.94 -0.06 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.81 -0.06 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.71 -0.05 45 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.52 -0.04 45 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 46 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 45 0 12 0
28MAY26 15.50 C 0.05 0.05 0.05 0.01 0.00 44 2 16 -2
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.65 -0.08 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 -0.08 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 -0.08 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.99 -0.08 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.74 -0.12 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.60 -0.07 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.26 -0.06 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.11 -0.06 44 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 0.98 -0.05 44 0 75 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 -0.05 43 0 105 0
29JUN26 10.00 C 0.91 0.91 0.91 0.74 -0.05 43 8 268 +8
29JUN26 10.50 C 0.00 0.00 0.00 0.55 -0.04 43 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 -0.03 42 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 44 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 2.68 -0.09 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.47 -0.08 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.26 -0.08 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.06 -0.08 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.88 -0.08 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 -0.07 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.55 -0.07 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.40 -0.06 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.26 -0.07 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 -0.06 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 -0.05 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.92 -0.05 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.74 -0.05 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.04 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.02 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.75 -0.08 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.55 -0.08 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 -0.07 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.08 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 -0.08 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 -0.07 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 -0.07 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 -0.06 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 -0.06 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 -0.06 45 0 0 0
30DEC26 9.75 C 1.51 1.51 1.51 1.25 -0.05 46 7 22 +7
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.05 45 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 -0.05 45 0 75 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 -0.05 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.72 -0.03 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 -0.03 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.02 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.03 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.82 -0.09 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.64 -0.09 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 -0.09 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 -0.09 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.09 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.03 -0.08 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.90 -0.08 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.78 -0.07 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.67 -0.08 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.07 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 -0.08 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.07 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.21 -0.07 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 -0.06 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.94 -0.07 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 -0.05 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.05 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
TOTAL CALL 61 5,233 +40
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 0.02 +0.01 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 52 0 100 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 0.00 52 0 52 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 0.00 51 0 159 0
30MAR26 9.00 P 0.14 0.14 0.14 0.17 +0.01 51 2 211 +2
30MAR26 9.25 P 0.21 0.21 0.21 0.25 +0.01 51 15 61 +15
30MAR26 9.50 P 0.00 0.00 0.00 0.34 +0.01 50 0 66 0
30MAR26 9.75 P 0.00 0.00 0.00 0.47 +0.03 51 0 127 0
30MAR26 10.00 P 0.60 0.60 0.60 0.61 +0.04 50 2 221 0
30MAR26 10.50 P 0.00 0.00 0.00 0.94 +0.03 48 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 1.41 +0.13 58 0 271 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 +0.02 50 0 175 0
30MAR26 12.00 P 0.00 0.00 0.00 2.30 +0.03 51 0 223 0
30MAR26 12.50 P 2.50 2.50 2.50 2.79 +0.09 0 1 40 -1
30MAR26 13.00 P 0.00 0.00 0.00 3.29 -0.01 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.79 +0.02 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.29 +0.02 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 +0.05 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.79 +0.05 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.29 +0.05 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.79 +0.05 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.29 +0.05 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.79 +0.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.29 -0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.79 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.29 +0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.29 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.29 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 45 0 20 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 +0.01 48 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.26 +0.01 47 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.45 +0.03 48 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 0.56 +0.04 47 0 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.67 +0.03 46 0 33 0
29APR26 10.00 P 0.75 0.77 0.75 0.82 +0.05 47 4 21 +4
29APR26 10.50 P 0.00 0.00 0.00 1.11 +0.02 44 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.48 -0.01 44 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.87 -0.03 40 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.34 +0.01 43 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.83 0.00 47 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.29 -0.01 0 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.79 +0.05 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.79 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.29 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.79 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 31 0
28MAY26 8.75 P 0.00 0.00 0.00 0.38 +0.02 46 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 0.58 +0.03 46 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 0.69 +0.03 45 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 0.81 +0.03 45 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.23 0.00 43 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.58 +0.01 42 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 1.98 +0.01 42 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.38 -0.04 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.83 -0.06 39 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.29 -0.07 0 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.81 0.00 44 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.30 +0.03 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.79 -0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.79 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.79 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.29 +0.03 0 0 0 0
29JUN26 7.25 P 0.17 0.17 0.17 0.19 +0.02 43 4 4 +4
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN26 8.00 P 0.40 0.40 0.40 0.40 +0.02 43 5 5 +5
29JUN26 8.25 P 0.00 0.00 0.00 0.49 +0.02 42 0 16 0
29JUN26 8.50 P 0.57 0.57 0.57 0.59 +0.02 42 1 118 -1
29JUN26 8.75 P 0.00 0.00 0.00 0.69 +0.03 41 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 +0.04 41 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 0.95 +0.04 40 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 1.10 +0.05 40 0 255 0
29JUN26 9.75 P 0.00 0.00 0.00 1.25 +0.04 40 0 238 0
29JUN26 10.00 P 0.00 0.00 0.00 1.43 +0.06 40 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 1.79 +0.06 39 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.18 +0.07 37 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.59 +0.07 35 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 3.02 +0.07 30 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.47 +0.08 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 +0.08 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.39 +0.09 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.86 +0.09 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.33 +0.09 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.76 +0.06 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.24 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.72 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.20 +0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.68 +0.07 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 9.16 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.64 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.12 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.61 +0.03 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.57 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.57 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.57 -0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.56 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 +0.02 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.03 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.03 42 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 +0.03 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.03 42 0 48 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.03 42 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 +0.04 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 +0.05 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 +0.05 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 +0.05 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.42 +0.05 40 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 +0.06 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 +0.06 38 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 +0.07 37 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.07 34 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.50 +0.07 29 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.41 +0.08 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 +0.07 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.80 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.27 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.22 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.70 +0.09 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.17 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.65 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.13 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.62 -0.02 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.59 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.58 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.57 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.56 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.03 43 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.03 43 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.03 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 +0.03 43 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 +0.04 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.03 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 +0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.04 43 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.04 42 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 +0.05 42 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 +0.05 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 +0.06 41 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.39 +0.06 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.79 +0.07 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 +0.06 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 +0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.06 +0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.50 +0.07 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.40 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.86 +0.08 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.78 +0.04 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.25 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 0.00 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.01 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 +0.01 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 +0.01 43 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 +0.02 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.02 43 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 +0.02 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.96 +0.02 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 +0.03 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 +0.03 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 +0.04 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.16 +0.03 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.54 +0.04 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.93 +0.04 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 +0.05 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.75 +0.05 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.17 +0.06 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.60 +0.06 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.04 +0.06 34 0 0 0
TOTAL PUT 34 7,246 +28
ALL CONTRACTS TOTAL 879,698 19,637,819 +180,746
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED