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 12 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 147 142 5 8,540 5,206 3,334 19
AAC AAC TECH (02018) 1,174 669 505 33,352 16,458 16,894 50
ACC ANHUI CONCH (00914) 491 313 178 34,377 17,019 17,358 38
AIA AIA (01299) 3,768 2,078 1,690 108,865 52,131 56,734 50
AIR AIR CHINA (00753) 1,145 89 1,056 28,869 11,901 16,968 55
AKS AKESO (09926) 499 314 185 9,314 4,423 4,891 56
ALB BABA (09988) 50,328 25,242 25,086 1,839,182 762,296 1,076,886 48
ALC ALUMINUM CORP OF CHINA (02600) 1,697 1,143 554 49,035 21,004 28,031 59
ALH ALI HEALTH (00241) 1,556 1,140 416 82,574 34,716 47,858 43
AMC CAM CSI300 (03188) 246 48 198 15,383 6,148 9,235 20
ANA ANTA SPORTS (02020) 6,567 3,658 2,909 163,350 78,490 84,860 39
BCM BANK OF COMM CO LTD (03328) 455 442 13 20,213 7,697 12,516 21
BEA BANK OF EAST ASIA (00023) 2,227 1,760 467 22,579 12,769 9,810 18
BIU BIDU (09888) 14,615 7,451 7,164 828,063 370,755 457,308 54
BLI BILIBILI (09626) 5,306 3,276 2,030 174,863 80,540 94,323 53
BOC BOC HK (HLDGS) LTD (02388) 1,120 292 828 48,867 22,542 26,325 25
BOM BEONE MEDICINES (06160) 650 436 214 18,254 8,525 9,729 45
BUD BUD APAC (01876) 135 18 117 19,463 6,628 12,835 23
BYA BYD (ADJ-A) (01211) 163 42 121 8,262 3,989 4,273 43
BYD BYD COMPANY (01211) 18,076 11,512 6,564 466,591 197,035 269,556 52
BYE BYD ELECTRONIC (00285) 566 337 229 30,356 12,404 17,952 46
CAT CATL (03750) 11,513 7,132 4,381 177,965 76,374 101,591 65
CCC CHINA COMM CONS (01800) 110 100 10 38,236 21,808 16,428 20
CCE CHINA COAL (01898) 1,424 813 611 41,360 17,004 24,356 50
CDA CHINA CINDA (01359) 103 103 0 3,403 2,010 1,393 47
CGN CGN POWER (01816) 232 121 111 8,746 4,615 4,131 38
CHQ CHINA HONGQIAO (01378) 2,266 1,323 943 16,630 9,992 6,638 54
CHT CHINA MOBILE LTD (00941) 4,901 3,655 1,246 236,146 118,220 117,926 16
CHU CHINA UNICOM LTD (00762) 1,043 224 819 62,197 34,743 27,454 26
CIT CITIC (00267) 639 341 298 28,454 13,589 14,865 28
CKH CKH HOLDINGS (00001) 3,195 1,536 1,659 63,291 36,278 27,013 32
CKP CK ASSET (01113) 828 339 489 12,213 6,192 6,021 28
CLI CHINA LIFE INSURANCE (02628) 7,033 4,241 2,792 314,699 137,325 177,374 44
CLP CLP HOLDINGS LTD (00002) 451 210 241 14,755 5,381 9,374 15
CMB CM BANK (03968) 7,199 4,006 3,193 178,313 65,510 112,803 29
CNC CNOOC LTD (00883) 33,404 18,710 14,694 375,841 200,936 174,905 62
COG COUNTRY GARDEN (02007) 0 0 0 13,864 5,666 8,198 94
COL CHINA OVERSEAS (00688) 1,268 430 838 25,349 13,197 12,152 33
COS COSCO SHIP HOLD (01919) 807 546 261 29,048 11,126 17,922 39
CPA CATHAY PACIFIC AIRWAYS (00293) 2,394 1,196 1,198 35,913 14,317 21,596 35
CPC CHINA PETROL & CHEM COR (00386) 6,440 2,747 3,693 242,094 111,620 130,474 39
CPI CPIC (02601) 744 508 236 76,017 33,078 42,939 43
CRC CHINA RAIL CONS (01186) 176 176 0 49,281 37,272 12,009 22
CRG CHINA RAILWAY (00390) 99 52 47 39,155 18,737 20,418 34
CRL CHINA RES LAND (01109) 885 700 185 58,928 32,478 26,450 35
CRP CHINA RES POWER (00836) 1,087 382 705 23,626 11,910 11,716 30
CSA CSOP A50 ETF (02822) 58 11 47 5,500 2,914 2,586 18
CSE CHINA SHENHUA (01088) 10,720 6,148 4,572 68,056 30,730 37,326 38
CSP CSPC PHARMA (01093) 7,896 5,698 2,198 106,072 54,791 51,281 51
CTB CITIC BANK (00998) 137 100 37 47,807 24,015 23,792 26
CTC CHINA TELECOM CORP LTD (00728) 1,757 1,228 529 55,070 25,759 29,311 23
CTS CITIC SEC (06030) 1,739 844 895 41,053 18,940 22,113 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 131
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 287
GAC GAC GROUP (02238) 15 11 4 6,314 3,283 3,031 34
GAH GEELY AUTO (00175) 2,913 1,447 1,466 44,384 20,199 24,185 48
GHL XINYI GLASS (00868) 115 84 31 9,876 5,331 4,545 41
GJA HAI CAP. ADJ. (02611) 33 8 25 220 80 140 37
GLI GANFENG LITHIUM (01772) 1,852 1,442 410 86,377 49,155 37,222 69
GLX GALAXY ENT (00027) 3,090 1,042 2,048 38,185 18,346 19,839 33
GWM GWMOTOR (02333) 1,098 637 461 73,494 29,833 43,661 41
HCF HSCEI ETF (02828) 1,120 985 135 28,884 12,277 16,607 24
HDO HAIDILAO (06862) 1,390 232 1,158 34,012 19,185 14,827 42
HEH POWER ASSETS (00006) 371 242 129 9,315 4,698 4,617 27
HES HAIER SMART HOME (06690) 1,466 440 1,026 12,756 6,445 6,311 31
HEX HK EXCHANGES & CLEARING (00388) 18,053 8,077 9,976 446,653 224,491 222,162 30
HGN HENGAN INT'L (01044) 281 173 108 6,762 3,882 2,880 26
HKB HSBC HOLDINGS PLC (00005) 22,745 8,480 14,265 411,168 136,538 274,630 43
HKG HONG KONG & CHINA GAS (00003) 1,000 87 913 26,085 10,043 16,042 22
HLD HENDERSON LAND DEV LTD (00012) 896 594 302 23,722 11,033 12,689 31
HNP HUANENG POWER INT INC (00902) 934 384 550 47,250 26,607 20,643 43
HOS HUA HONG SEMI (01347) 708 439 269 15,478 6,709 8,769 62
HRB HORIZON ROBOTICS (09660) 386 223 163 30,490 13,726 16,764 64
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 57
INB INNOVENT BIO (01801) 329 108 221 19,680 7,472 12,208 50
JDC JD (09618) 10,874 5,096 5,778 468,664 192,309 276,355 41
JDH JD HEALTH (06618) 1,149 680 469 25,762 11,777 13,985 50
JXC JIANGXI COPPER (00358) 2,265 879 1,386 40,676 19,820 20,856 55
KDS KINGDEE INT'L (00268) 220 111 109 29,311 13,126 16,185 61
KLE KUNLUN ENERGY (00135) 144 136 8 7,637 2,460 5,177 28
KSO KINGSOFT (03888) 1,466 1,369 97 26,990 15,152 11,838 43
KST KUAISHOU (01024) 12,796 7,721 5,075 384,496 187,855 196,641 50
LAO LAOPU GOLD (06181) 3,190 1,955 1,235 40,740 12,115 28,625 61
LAU LI AUTO (02015) 20,548 14,437 6,111 250,853 107,592 143,261 57
LEN LENOVO GROUP (00992) 1,951 1,386 565 215,028 107,898 107,130 34
LNI LI NING (02331) 2,973 1,029 1,944 115,172 56,773 58,399 47
LNK LINK REIT (00823) 2,136 873 1,263 50,799 28,146 22,653 22
MDG MIDEA GROUP (00300) 800 276 524 18,370 8,375 9,995 26
MEN MENGNIU DAIRY (02319) 398 213 185 41,098 17,914 23,184 36
MET MEITUAN DIANPING (03690) 38,973 28,257 10,716 1,345,871 693,939 651,932 46
MGM MGM CHINA (02282) 74 50 24 31,510 24,081 7,429 43
MIU XIAOMI (01810) 22,570 12,884 9,686 1,342,417 749,829 592,588 46
MOL CMOC (03993) 534 340 194 6,930 3,665 3,265 58
MSB MINSHENG BANK (01988) 70 30 40 8,080 4,858 3,222 24
MTR MTR CORPORATION LTD (00066) 4,641 1,764 2,877 30,762 13,828 16,934 23
NBM CNBM (03323) 554 265 289 26,400 12,849 13,551 61
NCL NCI (01336) 908 85 823 17,154 7,533 9,621 43
NFU NONGFU SPRING (09633) 1,506 865 641 13,970 6,166 7,804 40
NTE NTES (09999) 774 419 355 41,254 17,017 24,237 36
NWD NEW WORLD DEV CO LTD (00017) 1,484 276 1,208 53,748 18,530 35,218 61
ORT NEW ORIENTAL (09901) 807 189 618 9,868 4,876 4,992 34
PAI PING AN INSURANCE LTD (02318) 54,951 33,008 21,943 1,007,648 460,179 547,469 40
PEC PETROCHINA CO LTD (00857) 9,272 6,316 2,956 577,407 279,304 298,103 46
PEN XPENG (09868) 12,798 7,820 4,978 315,281 133,229 182,052 69
PHT PA GOODDOCTOR (01833) 684 392 292 25,967 16,170 9,797 50
PIC PICC P&C (02328) 258 102 156 16,139 6,308 9,831 29
PIN PICC GROUP (01339) 83 10 73 8,522 3,859 4,663 34
POP POP MART (09992) 3,384 2,623 761 279,558 129,814 149,744 66
SAN SANDS CHINA LTD (01928) 1,282 634 648 112,631 50,485 62,146 35
SBO SINO BIOPHARM (01177) 72 30 42 15,012 8,947 6,065 44
SET SENSETIME (00020) 611 428 183 18,161 11,547 6,614 58
SHK SUN HUNG KAI PPT LTD (00016) 1,039 600 439 26,212 10,572 15,640 35
SHL XINYI SOLAR (00968) 540 296 244 38,366 13,002 25,364 48
SHZ SHENZHOU INTL (02313) 2,064 406 1,658 20,770 10,047 10,723 39
SMC SMIC (00981) 2,393 1,580 813 78,606 39,420 39,186 56
SNO SUNNY OPT (02382) 747 345 402 63,040 26,366 36,674 41
SNP SINOPHARM (01099) 141 46 95 11,922 5,981 5,941 30
SUN SUNAC (01918) 65 40 25 18,836 11,569 7,267 56
SWA SWIRE PACIFIC LTD 'A' (00019) 598 376 222 5,873 3,730 2,143 32
TCH TENCENT HOLDINGS LTD (00700) 97,464 57,685 39,779 1,953,593 1,097,489 856,104 41
TIC TECHTRONIC IND (00669) 647 352 295 25,185 16,494 8,691 35
TRF TRACKER FUND OF HK (02800) 1,133 344 789 53,519 24,410 29,109 23
TRP TRIP.COM (09961) 11,082 4,198 6,884 120,598 45,809 74,789 36
VNK CHINA VANKE (02202) 1,351 89 1,262 98,437 19,661 78,776 36
WEB WB (09898) 0 0 0 2,379 225 2,154 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 36
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 34
WHG WH GROUP (00288) 78 21 57 4,941 2,622 2,319 35
WHL THE WHARF (HLDGS) LTD (00004) 72 41 31 1,123 688 435 33
WWC WANT WANT CHINA (00151) 107 90 17 3,434 1,355 2,079 29
WXA WUXI APPTEC (02359) 103 41 62 11,673 4,584 7,089 48
WXB WUXI BIO (02269) 5,728 3,416 2,312 195,277 91,641 103,636 55
XAB ABC ($0.001) (01288) 143 51 92 35,590 15,052 20,538 25
XBC BANK OF CHINA ($0.001) (03988) 8,927 5,000 3,927 796,602 396,334 400,268 21
XCC CCB ($0.001) (00939) 17,007 6,627 10,380 590,683 204,478 386,205 21
XIC ICBC ($0.001) (01398) 32,750 6,538 26,212 495,086 215,999 279,087 23
XPB PSBC ($0.001) (01658) 122 62 60 8,993 4,208 4,785 22
XTW CHINA TOWER ($0.001) (00788) 962 425 537 50,044 30,514 19,530 25
YZC YANKUANG ENERGY (01171) 7,064 3,942 3,122 51,474 23,720 27,754 55
ZAO ZA ONLINE (06060) 300 152 148 32,704 18,835 13,869 64
ZJG ZIJIN GOLD INTL (02259) 766 381 385 18,107 8,901 9,206 59
ZJM ZIJIN MINING GROUP (02899) 7,140 2,715 4,425 136,267 48,442 87,825 49
ZSH ZHONGSHENG HLDG (00881) 385 279 106 12,757 5,464 7,293 52
TOTAL 698,392 378,243 320,149 19,852,741 9,374,479 10,478,262
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XIC 29SEP26 5.50 16,000 0.121 21 0.000 0.000 36,763 -0.020 -14.184
P PAI 29SEP26 55.00 9,189 2.84 32 2.75 2.75 12,080 +0.09 +3.27
C TCH 29APR26 600.00 7,977 8.28 31 10.59 7.75 9,228 -1.33 -13.84
P TCH 13MAR26 540.00 4,982 2.64 46 4.07 1.30 2,515 -0.28 -9.59
C MET 13MAR26 80.00 4,414 0.03 45 0.16 0.03 3,104 -0.24 -88.89
C PAI 30DEC26 70.00 3,953 4.21 31 0.00 0.00 2,573 -0.20 -4.54
C PAI 30MAR27 72.50 3,953 4.57 31 0.00 0.00 3,957 -0.31 -6.35
P TCH 13MAR26 550.00 3,591 6.51 39 10.00 3.30 1,424 +0.37 +6.03
C BYD 30MAR26 100.00 3,516 3.14 44 3.42 2.60 7,883 +0.22 +7.53
C ALB 13MAR26 132.50 3,394 0.96 49 2.13 0.51 1,343 -1.21 -55.76
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 930.00 0 0.97 33 0.00 0.00 20 +0.96 +9,600.00
C TCH 29SEP26 940.00 0 0.89 33 0.00 0.00 0 +0.88 +8,800.00
C TCH 29SEP26 950.00 0 0.82 33 0.00 0.00 47 +0.81 +8,100.00
C TCH 29SEP26 960.00 0 0.75 33 0.00 0.00 0 +0.74 +7,400.00
C TCH 29SEP26 970.00 0 0.68 33 0.00 0.00 12 +0.67 +6,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P HKB 13MAR26 117.50 0 0.01 71 0.00 0.00 261 -0.34 -97.14
C TCH 20MAR26 650.00 25 0.01 38 0.40 0.32 32 -0.29 -96.67
P HKB 13MAR26 115.00 0 0.01 86 0.00 0.00 199 -0.27 -96.43
C AIA 13MAR26 90.00 25 0.01 54 0.15 0.03 103 -0.21 -95.45
P HKB 13MAR26 112.50 0 0.01 101 0.00 0.00 16 -0.21 -95.45
* 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$ 16.20
30MAR26 8.00 C 0.00 0.00 0.00 8.21 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.09 +0.08 196 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.83 +0.07 185 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.45 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.20 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.71 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.60 +0.08 156 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.85 +0.09 137 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.20 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.22 -0.05 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.71 -0.07 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.22 -0.07 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.72 -0.08 34 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 -0.07 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 -0.04 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.23 -0.07 20 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.75 -0.10 16 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.39 -0.07 18 0 55 0
30MAR26 16.50 C 0.14 0.14 0.13 0.15 -0.06 18 63 473 +63
30MAR26 17.00 C 0.05 0.06 0.05 0.05 -0.02 19 15 536 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.60 +0.06 92 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.21 -0.07 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.85 +0.07 81 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.74 -0.05 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.74 -0.06 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.24 -0.16 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.83 +0.02 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.25 -0.07 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.76 -0.07 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.30 -0.06 17 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.89 -0.05 17 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.55 -0.05 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.31 -0.03 17 0 1,264 0
29APR26 17.00 C 0.17 0.17 0.15 0.16 -0.02 18 17 120 +17
29APR26 17.50 C 0.07 0.07 0.07 0.07 -0.02 17 45 81 +45
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.60 +0.06 70 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.23 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.85 +0.07 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.74 -0.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.27 -0.03 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.83 0.00 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.29 -0.06 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.82 -0.05 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.38 -0.04 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.96 -0.05 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.64 -0.05 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.40 -0.04 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.27 -0.02 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.02 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.83 +0.05 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 +0.06 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.28 -0.01 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.85 +0.05 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.79 -0.06 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 -0.02 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 -0.10 13 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.83 -0.01 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.87 -0.03 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 -0.02 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.04 -0.05 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 -0.04 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.03 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.03 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.02 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.60 -0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.28 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.85 +0.05 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.28 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.79 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 -0.05 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 -0.08 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 +0.02 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.63 -0.04 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.29 -0.02 15 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.01 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 -0.01 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 -0.01 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.01 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.01 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 0.00 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.62 +0.01 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.39 +0.01 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 -0.07 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.09 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.49 -0.11 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 -0.05 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 -0.06 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 -0.09 16 0 0 0
30DEC26 16.00 C 1.17 1.17 1.17 1.12 -0.08 16 2 2 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.06 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.04 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.02 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.02 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 6.62 -0.02 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.28 -0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.85 -0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.39 -0.03 16 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.79 -0.14 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 -0.15 12 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 -0.06 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 -0.05 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.88 -0.05 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.05 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 -0.04 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 -0.05 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 -0.03 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.03 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
TOTAL CALL 142 5,206 +132
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
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 0.00 108 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 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 47 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 0.00 0.00 0.00 0.01 0.00 26 0 89 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 257 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 471 0
30MAR26 16.00 P 0.17 0.17 0.17 0.18 0.00 19 5 508 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.44 +0.01 19 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.83 +0.03 18 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.30 +0.06 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.83 +0.09 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.88 +0.14 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.40 +0.16 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.81 +0.07 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.80 +0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.80 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.80 +0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.80 +0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.81 +0.07 98 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 0.00 0.00 0.00 0.02 0.00 18 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.06 0.00 18 0 17 0
29APR26 15.50 P 0.00 0.00 0.00 0.14 0.00 17 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.31 +0.01 18 0 139 0
29APR26 16.50 P 0.00 0.00 0.00 0.57 +0.02 18 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.91 +0.01 17 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.33 +0.02 17 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.83 +0.06 22 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.37 +0.12 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.88 +0.14 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.40 +0.16 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.81 -0.04 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.80 +0.05 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.81 +0.07 60 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.81 +0.07 65 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 26 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 19 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 0.21 +0.01 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.39 +0.02 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.00 +0.05 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.37 +0.01 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.83 +0.02 18 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.37 +0.10 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.88 +0.13 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.40 +0.16 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.81 -0.04 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.82 -0.05 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.82 +0.08 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.81 -0.06 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.81 +0.06 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.81 +0.07 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.07 +0.01 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 +0.01 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 +0.03 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.71 +0.03 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 +0.01 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.44 +0.05 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.89 +0.08 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.37 +0.10 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.88 +0.12 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.40 +0.13 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.91 +0.06 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 +0.01 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.82 +0.06 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.81 -0.06 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.81 +0.06 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 +0.07 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.81 +0.07 48 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 0.03 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 +0.04 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 +0.05 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 +0.06 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.17 +0.03 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 +0.02 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.97 +0.06 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.07 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 +0.11 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.40 +0.13 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 +0.06 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.01 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 +0.06 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 -0.06 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.90 +0.15 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.90 +0.16 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.82 +0.08 40 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 0.00 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.01 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 +0.02 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.02 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 +0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.92 +0.04 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.20 +0.05 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 +0.06 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 +0.06 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.26 +0.05 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.67 +0.06 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.11 +0.08 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 +0.09 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 +0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.98 +0.10 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 +0.15 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 +0.05 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 +0.15 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.90 +0.16 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.89 +0.15 35 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 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.03 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 +0.02 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 +0.05 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 +0.05 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.63 +0.05 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.98 +0.04 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.35 +0.04 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.75 +0.04 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.17 +0.05 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.61 +0.05 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.07 +0.06 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.01 +0.09 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.99 +0.14 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.94 +0.07 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.90 +0.15 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.90 - 29 0 0 -
TOTAL PUT 5 3,334 +2
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$ 33.00
30MAR26 20.00 C 0.00 0.00 0.00 13.03 -0.34 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.03 -0.34 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.03 -0.34 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.03 -0.34 52 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.03 -0.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.01 -0.37 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.03 -0.36 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.08 -0.44 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.14 -0.33 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.24 -0.33 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.41 -0.31 50 0 125 0
30MAR26 31.00 C 2.45 2.48 2.36 2.74 -0.21 53 45 170 +35
30MAR26 32.00 C 2.12 2.12 1.63 2.08 -0.20 52 84 85 +4
30MAR26 33.00 C 1.34 1.34 1.25 1.53 -0.18 51 30 174 0
30MAR26 34.00 C 1.29 1.29 0.81 1.09 -0.12 51 47 549 +2
30MAR26 35.00 C 0.00 0.00 0.00 0.75 -0.14 50 0 273 0
30MAR26 36.00 C 0.00 0.00 0.00 0.50 -0.12 50 0 519 0
30MAR26 37.00 C 0.25 0.28 0.25 0.32 -0.07 50 3 389 +1
30MAR26 38.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 612 0
30MAR26 39.00 C 0.00 0.00 0.00 0.13 -0.04 51 0 425 0
30MAR26 40.00 C 0.06 0.06 0.06 0.08 -0.03 51 4 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.03 -0.34 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.09 -0.30 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.15 -0.29 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.26 -0.26 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.38 -0.25 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.50 -0.48 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.71 -0.28 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.98 -0.27 45 0 30 0
29APR26 31.00 C 3.14 3.33 3.14 3.42 -0.15 47 30 15 -15
29APR26 32.00 C 2.54 2.58 2.41 2.81 -0.13 47 75 177 +15
29APR26 33.00 C 2.20 2.20 1.98 2.28 -0.14 46 60 120 +14
29APR26 34.00 C 0.00 0.00 0.00 1.82 -0.13 46 0 214 0
29APR26 35.00 C 0.00 0.00 0.00 1.45 -0.10 46 0 140 0
29APR26 36.00 C 1.29 1.29 1.29 1.14 -0.06 46 15 178 0
29APR26 37.00 C 0.00 0.00 0.00 0.87 -0.08 45 0 162 0
29APR26 38.00 C 0.55 0.55 0.55 0.68 -0.07 46 19 178 0
29APR26 39.00 C 0.00 0.00 0.00 0.52 -0.06 46 0 192 0
29APR26 40.00 C 0.35 0.35 0.35 0.39 -0.05 46 2 216 -2
29APR26 41.00 C 0.29 0.29 0.29 0.29 -0.05 46 15 193 +15
29APR26 42.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 0.00 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.20 -0.28 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.16 -0.39 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.26 -0.38 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.41 -0.37 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.60 -0.31 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.82 -0.46 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.08 -0.27 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.40 -0.25 44 0 28 0
28MAY26 31.00 C 3.68 3.68 3.68 3.89 -0.12 46 15 90 +15
28MAY26 32.00 C 2.99 2.99 2.99 3.32 -0.12 46 30 195 +30
28MAY26 33.00 C 2.49 2.59 2.49 2.80 -0.13 45 31 230 +16
28MAY26 34.00 C 2.07 2.10 2.07 2.35 -0.14 45 43 423 +28
28MAY26 35.00 C 0.00 0.00 0.00 1.96 -0.13 45 0 165 0
28MAY26 36.00 C 0.00 0.00 0.00 1.62 -0.11 45 0 113 0
28MAY26 37.00 C 0.00 0.00 0.00 1.33 -0.09 45 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.09 -0.08 45 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 0.88 -0.08 44 0 66 0
28MAY26 40.00 C 0.70 0.70 0.70 0.71 -0.08 44 2 145 +2
28MAY26 41.00 C 0.51 0.51 0.51 0.57 -0.06 44 15 197 +15
28MAY26 42.00 C 0.53 0.53 0.53 0.45 -0.05 44 15 96 +15
28MAY26 43.00 C 0.00 0.00 0.00 0.36 -0.04 44 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 15 0
28MAY26 48.00 C 0.13 0.13 0.13 0.11 -0.01 44 3 23 +3
29JUN26 23.00 C 0.00 0.00 0.00 10.20 -0.37 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.35 -0.31 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.49 -0.30 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.66 -0.29 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.00 -0.34 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.02 -0.54 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.42 -0.24 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.78 -0.22 44 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.29 -0.12 46 0 178 0
29JUN26 32.00 C 3.42 3.42 3.42 3.76 -0.13 46 15 139 +15
29JUN26 33.00 C 3.06 3.06 2.93 3.26 -0.13 45 45 85 +15
29JUN26 34.00 C 0.00 0.00 0.00 2.83 -0.11 45 0 293 0
29JUN26 35.00 C 2.42 2.42 2.42 2.44 -0.10 45 15 200 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.09 -0.09 45 0 923 0
29JUN26 37.00 C 0.00 0.00 0.00 1.80 -0.08 45 0 144 0
29JUN26 38.00 C 0.00 0.00 0.00 1.53 -0.06 45 0 161 0
29JUN26 39.00 C 0.00 0.00 0.00 1.31 -0.04 45 0 69 0
29JUN26 40.00 C 0.00 0.00 0.00 1.11 -0.04 45 0 122 0
29JUN26 41.00 C 0.00 0.00 0.00 0.94 -0.06 45 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.78 -0.05 45 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 0.65 -0.06 44 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.53 -0.04 44 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.47 -0.02 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 -0.02 45 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 0.00 45 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 0.00 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 10.78 -0.24 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.98 -0.32 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.22 -0.43 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.51 -0.40 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.82 -0.36 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.18 -0.16 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.55 -0.16 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.98 -0.31 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.39 -0.33 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.02 -0.15 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.54 -0.13 46 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 4.12 -0.11 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.73 -0.10 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.37 -0.10 46 0 246 0
29SEP26 37.00 C 2.88 2.88 2.88 3.05 -0.09 46 1 1 0
29SEP26 38.00 C 2.60 2.60 2.60 2.76 -0.08 46 2 42 -2
29SEP26 39.00 C 0.00 0.00 0.00 2.50 -0.09 46 0 50 0
29SEP26 40.00 C 2.13 2.13 2.13 2.23 -0.09 46 1 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.02 -0.07 46 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 1.76 -0.06 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.55 -0.07 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.40 -0.06 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 -0.05 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 -0.04 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.01 -0.04 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.93 -0.01 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.01 45 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.72 -0.02 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.02 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.01 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 0.00 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 0.00 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 0.00 45 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 0.00 45 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 46 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 11.37 -0.44 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.64 -0.41 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.93 -0.40 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.25 -0.38 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.61 -0.38 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 -0.34 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.43 -0.16 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.89 -0.14 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.35 -0.33 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.89 -0.14 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.51 -0.13 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.09 -0.12 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.70 -0.11 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.34 -0.13 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.01 -0.12 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.69 -0.12 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.40 -0.12 45 0 15 0
30DEC26 40.00 C 2.92 2.97 2.92 3.14 -0.10 45 2 11 0
30DEC26 41.00 C 2.60 2.60 2.60 2.88 -0.13 45 2 27 +2
30DEC26 42.00 C 2.53 2.53 2.53 2.53 -0.14 44 2 38 +2
30DEC26 43.00 C 2.30 2.30 2.30 2.34 -0.14 44 1 1 +1
30DEC26 44.00 C 0.00 0.00 0.00 2.25 -0.03 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.00 -0.09 44 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 1.85 -0.07 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.71 -0.06 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.58 -0.05 45 0 24 0
30DEC26 49.00 C 0.00 0.00 0.00 1.45 -0.04 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.92 -0.29 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.22 -0.41 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.54 -0.40 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.82 -0.36 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.17 -0.39 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.60 -0.37 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.94 -0.48 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.62 -0.27 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.18 -0.21 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.56 -0.30 44 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.31 -0.12 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.91 -0.15 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.53 -0.16 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.17 -0.15 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.83 -0.13 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.52 -0.14 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.21 -0.16 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.94 -0.14 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.69 -0.14 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.43 -0.14 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.18 -0.10 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.99 -0.08 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.79 -0.10 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.60 -0.10 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.40 -0.13 45 0 0 0
TOTAL CALL 669 16,458 +241
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 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 50 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 51 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 94 0
30MAR26 29.00 P 0.36 0.36 0.36 0.21 +0.02 50 3 170 +3
30MAR26 30.00 P 0.00 0.00 0.00 0.39 +0.04 51 0 200 0
30MAR26 31.00 P 0.00 0.00 0.00 0.64 +0.05 50 0 388 0
30MAR26 32.00 P 0.91 1.17 0.91 0.97 +0.04 49 45 281 +15
30MAR26 33.00 P 1.56 1.68 1.48 1.40 +0.06 48 41 441 -5
30MAR26 34.00 P 1.86 1.99 1.79 1.97 +0.10 48 45 805 +15
30MAR26 35.00 P 0.00 0.00 0.00 2.63 +0.13 47 0 293 0
30MAR26 36.00 P 0.00 0.00 0.00 3.45 +0.22 50 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.28 +0.25 50 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.16 +0.28 49 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.09 +0.30 50 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.11 +0.37 58 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 8.08 +0.38 60 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 9.07 +0.29 64 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 10.06 +0.27 67 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.06 +0.32 72 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.06 +0.32 77 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.06 +0.34 81 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.06 +0.34 85 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.05 +0.33 87 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.06 +0.35 93 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.05 +0.33 95 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.58 +0.37 110 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.08 +0.37 119 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.58 +0.34 127 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.05 +0.34 128 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.54 +0.33 133 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.04 +0.33 140 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.55 +0.31 150 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.05 +0.34 156 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.55 +0.31 162 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.05 +0.34 168 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.55 +0.34 174 0 0 0
29APR26 23.00 P 0.10 0.10 0.10 0.03 +0.01 47 3 61 +3
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 6 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 65 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 48 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 147 0
29APR26 28.00 P 0.51 0.51 0.51 0.42 +0.04 46 10 57 +10
29APR26 29.00 P 0.00 0.00 0.00 0.63 +0.06 46 0 27 0
29APR26 30.00 P 0.00 0.00 0.00 0.91 +0.08 46 0 59 0
29APR26 31.00 P 0.00 0.00 0.00 1.25 +0.09 46 0 203 0
29APR26 32.00 P 1.80 1.80 1.80 1.62 +0.07 45 1 74 +1
29APR26 33.00 P 2.31 2.31 2.31 2.08 +0.09 44 15 411 +15
29APR26 34.00 P 2.44 2.92 2.44 2.62 +0.11 44 37 355 -7
29APR26 35.00 P 0.00 0.00 0.00 3.25 +0.13 44 0 285 0
29APR26 36.00 P 3.84 3.84 3.84 4.01 +0.17 45 1 196 +1
29APR26 37.00 P 0.00 0.00 0.00 4.76 +0.24 45 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.56 +0.26 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.46 +0.32 47 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.34 +0.29 47 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.26 +0.32 48 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.21 +0.29 50 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.18 +0.31 52 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.16 +0.30 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.06 +0.32 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.12 +0.40 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.16 +0.44 63 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.13 +0.41 64 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.17 +0.46 69 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 30 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 76 0
28MAY26 27.00 P 0.70 0.70 0.70 0.55 +0.05 44 15 49 +15
28MAY26 28.00 P 0.00 0.00 0.00 0.78 +0.07 44 0 30 0
28MAY26 29.00 P 1.00 1.09 1.00 1.06 +0.08 45 16 123 +1
28MAY26 30.00 P 1.52 1.52 1.52 1.39 +0.09 45 1 124 +1
28MAY26 31.00 P 1.78 1.78 1.78 1.78 +0.11 44 15 158 +14
28MAY26 32.00 P 2.39 2.39 2.32 2.17 +0.09 43 30 251 +30
28MAY26 33.00 P 2.92 2.92 2.92 2.68 +0.13 43 15 285 0
28MAY26 34.00 P 3.32 3.60 3.32 3.20 +0.11 42 45 187 +15
28MAY26 35.00 P 3.92 4.02 3.92 3.81 +0.07 42 23 166 +23
28MAY26 36.00 P 0.00 0.00 0.00 4.61 +0.27 44 0 87 0
28MAY26 37.00 P 0.00 0.00 0.00 5.33 +0.23 44 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.11 +0.43 44 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.96 +0.28 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.80 +0.31 45 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.68 +0.34 46 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.56 +0.31 46 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.51 +0.36 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.46 +0.41 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.38 +0.40 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.35 +0.50 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.30 +0.57 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.14 +0.42 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 30 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 +0.05 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.65 +0.07 45 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 0.87 +0.07 45 0 78 0
29JUN26 28.00 P 0.00 0.00 0.00 1.15 +0.09 45 0 59 0
29JUN26 29.00 P 0.00 0.00 0.00 1.47 +0.10 45 0 60 0
29JUN26 30.00 P 1.93 1.93 1.93 1.81 +0.09 44 1 145 +1
29JUN26 31.00 P 2.39 2.39 2.24 2.24 +0.13 45 5 177 +1
29JUN26 32.00 P 2.85 2.85 2.76 2.66 +0.09 44 45 235 +20
29JUN26 33.00 P 3.48 3.48 3.43 3.17 +0.12 43 30 405 +15
29JUN26 34.00 P 3.55 3.55 3.55 3.72 +0.13 43 15 277 +15
29JUN26 35.00 P 0.00 0.00 0.00 4.33 +0.14 43 0 299 0
29JUN26 36.00 P 0.00 0.00 0.00 5.17 +0.33 46 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 5.91 +0.30 46 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.64 +0.46 46 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.45 +0.44 47 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.13 +0.39 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.96 +0.32 45 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.87 +0.47 46 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.75 +0.47 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.64 +0.46 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.54 +0.46 46 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.47 +0.50 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.42 +0.57 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.39 +0.54 48 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.35 +0.39 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.36 +0.44 51 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.78 +0.48 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.23 +0.49 55 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.66 +0.42 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.05 +0.33 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.54 +0.33 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.05 +0.33 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.55 +0.31 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.05 +0.34 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.57 +0.33 73 0 0 0
29SEP26 23.00 P 0.76 0.76 0.76 0.66 +0.05 45 1 1 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.87 +0.08 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.07 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 +0.09 45 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.67 +0.09 45 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.01 +0.09 45 0 38 0
29SEP26 29.00 P 2.41 2.41 2.41 2.36 +0.08 45 15 139 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.78 +0.10 45 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 3.22 +0.10 44 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.72 +0.13 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.23 +0.12 44 0 442 0
29SEP26 34.00 P 0.00 0.00 0.00 4.80 +0.15 44 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 +0.15 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.05 +0.16 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.73 +0.18 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.64 +0.45 46 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.38 +0.45 46 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.21 +0.53 47 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.93 +0.47 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.74 +0.49 47 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.57 +0.55 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.41 +0.52 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.10 +0.20 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.97 +0.37 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.85 +0.43 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.76 +0.47 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.70 +0.51 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.60 +0.35 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.90 +0.34 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.33 +0.41 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.67 +0.35 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.18 +0.44 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.63 +0.42 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.11 +0.39 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.62 +0.38 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.05 +0.34 53 0 0 0
30DEC26 23.00 P 1.14 1.14 1.14 1.04 +0.02 44 1 1 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.32 +0.07 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 +0.07 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 +0.06 45 0 0 0
30DEC26 27.00 P 2.22 2.26 2.22 2.25 +0.08 44 16 34 +16
30DEC26 28.00 P 0.00 0.00 0.00 2.61 +0.08 44 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 3.01 +0.08 44 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 3.46 +0.10 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 3.91 +0.09 44 0 69 0
30DEC26 32.00 P 0.00 0.00 0.00 4.42 +0.11 44 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 4.96 +0.12 44 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.53 +0.11 43 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.13 +0.11 43 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.77 +0.12 43 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.44 +0.13 43 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.33 +0.40 45 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.05 +0.34 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.66 +0.30 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.56 +0.37 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.33 +0.30 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 +0.52 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.94 +0.33 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.76 +0.54 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.60 +0.34 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.29 +0.48 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.15 +0.40 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.03 +0.42 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.45 +0.06 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 +0.06 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.06 +0.06 45 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.38 +0.05 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 +0.09 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.13 +0.15 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 +0.08 44 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 3.97 +0.05 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.46 +0.08 43 0 0 0
30MAR27 32.00 P 5.22 5.22 5.22 4.98 -0.16 43 15 15 +15
30MAR27 33.00 P 0.00 0.00 0.00 5.58 +0.11 43 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.14 +0.12 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.77 +0.16 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.40 +0.14 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.07 +0.17 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.90 +0.30 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.68 +0.38 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.22 +0.20 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.10 +0.34 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.86 +0.35 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.63 +0.35 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.43 +0.37 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.24 +0.38 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.05 +0.38 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.94 +0.45 46 0 0 0
TOTAL PUT 505 16,894 +250
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$ 22.86
30MAR26 14.50 C 0.00 0.00 0.00 8.60 +0.09 147 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.95 -0.05 108 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.41 -0.09 87 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.92 -0.06 84 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.44 -0.06 84 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.95 -0.05 80 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.54 +0.06 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.01 +0.01 77 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.52 +0.03 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.01 -0.01 63 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.51 -0.02 56 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.93 -0.13 38 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.10 -0.05 43 0 0 0
30MAR26 22.00 C 1.25 1.29 1.25 1.33 -0.05 40 30 82 -30
30MAR26 23.00 C 0.71 0.72 0.68 0.75 -0.09 39 45 217 +30
30MAR26 24.00 C 0.00 0.00 0.00 0.37 -0.07 38 0 374 0
30MAR26 25.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 1,934 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 3,455 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 680 0
30MAR26 28.00 C 0.02 0.02 0.02 0.01 -0.01 40 1 398 -1
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.44 -0.17 44 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 6.10 +0.06 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.59 +0.03 55 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.11 +0.11 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.62 0.00 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.01 -0.15 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.51 -0.20 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.07 -0.20 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.47 0.00 40 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 1.80 0.00 39 0 340 0
29APR26 23.00 C 1.17 1.18 1.12 1.25 -0.03 38 61 554 -13
29APR26 24.00 C 0.00 0.00 0.00 0.84 -0.04 38 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 356 0
29APR26 26.00 C 0.32 0.32 0.32 0.33 -0.02 37 60 237 +60
29APR26 27.00 C 0.23 0.23 0.23 0.20 -0.01 38 30 286 +30
29APR26 28.00 C 0.00 0.00 0.00 0.12 0.00 38 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.07 0.00 38 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 0.00 38 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.44 -0.28 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.10 +0.06 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.59 -0.09 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.11 -0.06 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.74 +0.04 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.09 -0.19 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.84 0.00 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.26 -0.21 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.70 0.00 37 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 2.06 -0.02 37 0 60 0
28MAY26 23.00 C 0.00 0.00 0.00 1.53 -0.01 36 0 505 0
28MAY26 24.00 C 0.00 0.00 0.00 1.10 -0.03 36 0 720 0
28MAY26 25.00 C 0.77 0.77 0.77 0.78 -0.04 36 40 505 +32
28MAY26 26.00 C 0.00 0.00 0.00 0.53 -0.03 35 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 43 0
28MAY26 29.00 C 0.21 0.21 0.21 0.15 -0.01 35 1 22 +1
28MAY26 30.00 C 0.00 0.00 0.00 0.10 0.00 36 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 8.68 +0.11 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.17 +0.17 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.51 -0.06 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.01 -0.13 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.68 -0.04 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.10 -0.08 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.59 -0.12 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.11 -0.13 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.74 -0.04 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.15 -0.13 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.84 -0.05 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.50 +0.03 38 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.76 -0.06 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.13 -0.07 36 0 128 0
29JUN26 23.00 C 0.00 0.00 0.00 1.61 -0.06 36 0 120 0
29JUN26 24.00 C 1.27 1.27 1.27 1.19 -0.05 35 15 1,135 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.87 -0.03 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 -0.02 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 0.00 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 0.00 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 6.68 -0.04 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.10 -0.14 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.76 +0.05 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.31 +0.05 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.74 -0.12 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.45 -0.09 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.99 -0.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.65 -0.17 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.12 -0.04 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 -0.04 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.03 35 0 15 0
29SEP26 24.00 C 1.74 1.74 1.74 1.70 -0.03 35 15 30 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.36 -0.04 34 0 33 0
29SEP26 26.00 C 0.00 0.00 0.00 1.09 -0.03 34 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.86 -0.03 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 -0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.01 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 0.00 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.75 -0.02 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.24 -0.10 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.88 -0.04 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.31 -0.10 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.94 -0.15 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.56 -0.25 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.41 -0.06 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.05 -0.01 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.47 +0.06 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.96 -0.06 34 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 0.00 34 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.13 -0.01 33 0 8 0
30DEC26 25.00 C 1.77 1.77 1.77 1.78 -0.03 33 15 110 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.50 -0.03 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 -0.03 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.03 -0.02 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 -0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 29 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 -0.03 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.79 -0.12 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.39 -0.17 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.05 -0.15 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.72 +0.05 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.34 -0.10 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.96 -0.17 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.65 -0.02 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.40 -0.02 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 -0.04 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.35 -0.02 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.92 +0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.52 -0.01 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.17 -0.05 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.87 -0.04 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.59 -0.04 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.37 -0.03 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.01 32 0 20 0
TOTAL CALL 313 17,019 +154
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 43 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 40 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 39 0 134 0
30MAR26 21.00 P 0.16 0.16 0.16 0.15 0.00 38 60 577 0
30MAR26 22.00 P 0.39 0.40 0.38 0.39 +0.01 37 32 468 -13
30MAR26 23.00 P 0.93 0.93 0.93 0.82 -0.01 37 1 816 -1
30MAR26 24.00 P 0.00 0.00 0.00 1.43 -0.03 35 0 709 0
30MAR26 25.00 P 2.22 2.22 2.22 2.22 0.00 33 10 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.18 +0.01 38 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.22 +0.14 52 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.14 +0.07 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.15 +0.13 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.14 +0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.14 +0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.14 +0.09 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.14 +0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.14 +0.11 0 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 0.00 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 0.00 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 39 0
29APR26 20.00 P 0.00 0.00 0.00 0.23 0.00 37 0 617 0
29APR26 21.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 668 0
29APR26 22.00 P 0.79 0.79 0.79 0.79 +0.05 36 15 651 -5
29APR26 23.00 P 1.25 1.25 1.25 1.25 +0.04 36 15 511 0
29APR26 24.00 P 0.00 0.00 0.00 1.83 +0.01 36 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 2.59 +0.08 37 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.31 +0.11 33 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.34 +0.13 41 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.21 -0.02 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.16 +0.10 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.15 +0.09 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.14 -0.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.16 +0.10 50 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.19 +0.14 58 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.14 +0.09 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.14 +0.08 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.14 +0.09 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 0.00 35 0 17 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 30 0
28MAY26 20.00 P 0.42 0.42 0.42 0.39 +0.02 35 15 266 +15
28MAY26 21.00 P 0.67 0.67 0.67 0.64 +0.01 35 3 75 0
28MAY26 22.00 P 1.08 1.08 1.08 1.00 +0.01 34 15 123 +15
28MAY26 23.00 P 0.00 0.00 0.00 1.46 +0.01 34 0 307 0
28MAY26 24.00 P 2.03 2.03 2.03 2.04 +0.01 34 10 716 +10
28MAY26 25.00 P 0.00 0.00 0.00 2.78 +0.16 35 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.60 +0.08 37 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.51 +0.15 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.21 -0.04 32 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.33 +0.11 42 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.16 -0.08 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.16 -0.10 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.16 +0.09 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.21 -0.05 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.20 -0.06 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.22 -0.02 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.21 +0.14 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 +0.03 34 0 79 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 +0.03 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.70 +0.04 34 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 1.05 +0.05 34 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 1.49 +0.05 34 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 2.03 +0.07 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.66 +0.08 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.48 +0.22 35 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.28 +0.26 36 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.03 +0.18 33 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.78 +0.07 26 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.85 +0.21 34 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.61 +0.08 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.55 0.00 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.52 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.49 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.45 +0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.41 -0.01 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.52 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.01 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.01 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.64 +0.01 33 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 +0.02 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 +0.02 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.09 +0.02 33 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.49 +0.02 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 1.97 +0.03 33 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.51 +0.03 33 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.13 +0.03 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.81 +0.07 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.67 +0.17 35 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.45 +0.21 34 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.30 +0.22 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.98 +0.01 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.85 +0.07 29 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.74 +0.02 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.71 +0.09 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.66 +0.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.53 +0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.52 +0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 +0.01 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 +0.01 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 +0.01 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 +0.02 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 +0.01 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.38 +0.02 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.80 +0.02 32 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.29 +0.02 32 0 73 0
30DEC26 23.00 P 0.00 0.00 0.00 2.84 +0.03 32 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.45 +0.03 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.13 +0.03 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.85 +0.06 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.62 +0.04 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.42 +0.03 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.21 -0.01 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.15 0.00 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.02 +0.07 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.91 +0.14 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.82 +0.11 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.74 +0.17 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.68 +0.12 27 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.62 +0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 +0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.24 +0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 +0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 +0.03 31 0 101 0
30MAR27 21.00 P 2.17 2.17 2.17 2.04 +0.04 31 2 2 -2
30MAR27 22.00 P 0.00 0.00 0.00 2.52 +0.02 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.07 0.00 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.69 +0.03 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.35 +0.02 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.07 +0.12 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.82 +0.12 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.61 +0.14 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.42 +0.10 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.30 +0.10 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.12 +0.16 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.03 +0.15 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.87 +0.10 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.78 +0.10 29 0 0 0
TOTAL PUT 178 17,358 +19
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$ 84.35
13MAR26 50.00 C 0.00 0.00 0.00 34.35 -2.11 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 31.85 -2.11 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 29.35 -2.11 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 26.85 -2.11 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 24.35 -2.11 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 21.85 -2.11 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 19.35 -2.11 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 16.85 -2.11 0 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 14.35 -2.11 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 11.86 -2.10 107 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 9.36 -2.10 85 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 6.86 -2.11 63 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 4.40 -2.12 58 0 28 0
13MAR26 82.50 C 3.14 3.14 1.90 2.11 -2.00 51 23 136 +13
13MAR26 85.00 C 1.56 1.56 0.51 0.59 -1.55 49 38 128 +15
13MAR26 87.50 C 0.24 0.47 0.08 0.10 -0.70 52 57 435 -1
13MAR26 90.00 C 0.15 0.15 0.03 0.01 -0.21 54 25 103 -11
13MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.04 74 0 15 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 76 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 31.95 -2.03 145 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 29.37 -2.11 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 26.87 -2.12 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 24.38 -2.11 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 21.98 -2.01 101 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 19.39 -2.10 60 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 16.90 -2.10 59 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 14.43 -2.09 59 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 11.98 -2.07 56 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 9.60 -2.03 54 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 7.32 -1.97 52 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 5.21 -1.86 49 0 37 0
20MAR26 82.50 C 0.00 0.00 0.00 3.43 -1.50 47 0 75 0
20MAR26 85.00 C 2.88 2.88 2.03 2.01 -1.25 45 36 51 +21
20MAR26 87.50 C 1.37 1.37 1.30 1.08 -0.87 45 3 80 +3
20MAR26 90.00 C 0.80 0.80 0.56 0.54 -0.56 45 15 102 -8
20MAR26 92.50 C 0.39 0.39 0.22 0.26 -0.31 46 58 132 +13
20MAR26 95.00 C 0.12 0.12 0.12 0.11 -0.17 46 4 2 -2
20MAR26 97.50 C 0.00 0.00 0.00 0.05 -0.08 47 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 46.40 -2.10 108 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.37 -2.13 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.38 -2.12 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.39 -2.12 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.38 -2.13 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.39 -2.12 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.38 -2.13 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.41 -2.10 90 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.41 -2.10 83 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.41 -2.10 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.41 -2.10 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.38 -2.14 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.41 -2.11 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 31.95 -2.07 88 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.42 -2.10 48 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.87 -2.16 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.44 -2.09 59 0 1,337 0
30MAR26 62.50 C 21.70 21.70 21.70 21.98 -2.06 61 1 45 -1
30MAR26 65.00 C 0.00 0.00 0.00 19.39 -2.16 0 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 16.90 -2.10 0 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 14.56 -2.00 47 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 12.18 -2.02 46 0 417 0
30MAR26 75.00 C 0.00 0.00 0.00 9.89 -1.96 44 0 420 0
30MAR26 77.50 C 0.00 0.00 0.00 7.75 -1.60 43 0 251 0
30MAR26 80.00 C 6.08 6.08 5.44 5.82 -1.46 42 82 1,847 0
30MAR26 82.50 C 4.82 4.82 4.69 4.07 -1.39 40 20 865 +15
30MAR26 85.00 C 3.29 3.29 2.80 2.72 -1.16 39 74 888 -39
30MAR26 87.50 C 2.11 2.11 1.63 1.71 -0.89 39 37 1,409 +2
30MAR26 90.00 C 1.19 1.36 0.97 1.05 -0.63 39 270 1,667 +9
30MAR26 92.50 C 0.80 0.80 0.55 0.61 -0.42 39 100 1,099 -47
30MAR26 95.00 C 0.47 0.47 0.38 0.35 -0.25 40 287 2,124 +47
30MAR26 97.50 C 0.26 0.30 0.26 0.19 -0.15 40 26 945 -15
30MAR26 100.00 C 0.15 0.15 0.12 0.10 -0.09 40 57 503 -42
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.05 40 0 664 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 299 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 709 0
29APR26 50.00 C 0.00 0.00 0.00 34.58 -1.94 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.10 -1.92 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.63 -1.89 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.28 -1.76 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.70 -1.88 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.16 -2.07 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.03 -1.72 50 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.61 -1.74 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.12 -2.13 40 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 12.93 -1.88 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.85 -1.79 39 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 8.92 -1.47 38 0 30 0
29APR26 80.00 C 8.20 8.20 8.20 7.03 -1.50 36 1 277 -1
29APR26 82.50 C 5.90 5.90 5.90 5.60 -1.26 36 1 283 0
29APR26 85.00 C 4.75 4.75 4.74 4.24 -1.13 36 17 267 +15
29APR26 87.50 C 3.20 3.20 3.20 3.16 -0.91 35 1 378 0
29APR26 90.00 C 2.57 2.57 2.22 2.32 -0.71 35 63 271 +35
29APR26 92.50 C 1.55 1.63 1.55 1.66 -0.58 35 20 570 +10
29APR26 95.00 C 1.37 1.37 1.14 1.18 -0.45 35 28 745 +5
29APR26 97.50 C 1.02 1.02 1.00 0.85 -0.32 36 40 519 +30
29APR26 100.00 C 0.62 0.69 0.56 0.60 -0.23 36 90 1,314 +30
29APR26 102.50 C 0.48 0.51 0.48 0.40 -0.20 36 34 787 +34
29APR26 105.00 C 0.38 0.38 0.38 0.27 -0.14 36 4 195 +4
29APR26 107.50 C 0.00 0.00 0.00 0.17 -0.11 36 0 142 0
29APR26 110.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 13 0
29APR26 115.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 41 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 34.82 -2.07 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.36 -2.06 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.73 -2.04 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.28 -2.06 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.94 -1.98 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.56 -1.96 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.22 -1.93 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.07 -1.71 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.85 -1.82 41 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 13.49 -1.94 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.51 -1.73 37 0 4 0
28MAY26 77.50 C 9.83 9.83 9.83 9.68 -1.61 36 30 64 +30
28MAY26 80.00 C 0.00 0.00 0.00 8.02 -1.46 36 0 45 0
28MAY26 82.50 C 6.26 6.66 6.26 6.52 -1.26 35 4 265 -3
28MAY26 85.00 C 0.00 0.00 0.00 5.23 -1.08 35 0 230 0
28MAY26 87.50 C 0.00 0.00 0.00 4.15 -0.91 34 0 74 0
28MAY26 90.00 C 0.00 0.00 0.00 3.26 -0.75 34 0 113 0
28MAY26 92.50 C 0.00 0.00 0.00 2.55 -0.60 35 0 597 0
28MAY26 95.00 C 1.92 1.92 1.92 1.94 -0.52 34 1 479 0
28MAY26 97.50 C 0.00 0.00 0.00 1.44 -0.47 34 0 271 0
28MAY26 100.00 C 1.32 1.32 1.32 1.06 -0.37 34 6 1,464 +6
28MAY26 102.50 C 0.99 0.99 0.87 0.78 -0.27 34 30 602 0
28MAY26 105.00 C 0.80 0.82 0.80 0.56 -0.21 34 60 259 0
28MAY26 107.50 C 0.66 0.66 0.66 0.40 -0.16 34 15 151 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.27 -0.13 34 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.19 -0.08 34 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 125 0
29JUN26 44.00 C 0.00 0.00 0.00 40.38 -2.46 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.41 -2.44 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.41 -2.46 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.41 -2.46 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.41 -2.46 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.42 -2.46 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.82 -2.07 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.36 -2.06 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.91 -2.05 49 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.28 -2.25 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.10 -2.02 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.76 -1.97 43 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 20.33 -2.04 40 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.07 -1.97 38 0 4 0
29JUN26 70.00 C 16.34 16.34 16.34 15.85 -1.82 37 15 1,070 +15
29JUN26 72.50 C 0.00 0.00 0.00 13.75 -1.87 36 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.85 -1.58 35 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.09 -1.48 35 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 8.52 -1.33 35 0 248 0
29JUN26 82.50 C 7.67 7.75 7.21 7.13 -1.11 34 75 294 +55
29JUN26 85.00 C 0.00 0.00 0.00 5.84 -0.99 34 0 265 0
29JUN26 87.50 C 5.13 5.13 5.13 4.76 -0.90 34 15 230 +15
29JUN26 90.00 C 3.87 3.96 3.75 3.88 -0.73 34 25 1,011 +22
29JUN26 92.50 C 3.43 3.43 3.08 3.08 -0.69 34 19 879 -11
29JUN26 95.00 C 0.00 0.00 0.00 2.54 -0.54 34 0 1,872 0
29JUN26 97.50 C 2.32 2.32 2.32 2.01 -0.49 34 100 300 +100
29JUN26 100.00 C 1.85 1.85 1.85 1.56 -0.45 34 150 244 +150
29JUN26 102.50 C 0.00 0.00 0.00 1.23 -0.34 34 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 0.95 -0.30 34 0 186 0
29JUN26 107.50 C 1.01 1.01 1.01 0.72 -0.25 34 15 293 +15
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.19 34 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 -0.17 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.32 -0.12 33 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.24 -0.10 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.17 -0.09 33 0 76 0
29SEP26 46.00 C 0.00 0.00 0.00 38.47 -2.40 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.59 -2.28 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.41 -2.46 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.50 -2.38 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.82 -2.07 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.36 -2.06 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.91 -2.07 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.41 -2.17 35 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.29 -1.93 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.07 -1.84 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.69 -2.00 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.74 -1.69 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.72 -1.75 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.89 -1.61 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.38 -1.41 34 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.63 -1.47 33 0 154 0
29SEP26 80.00 C 10.20 10.20 10.20 10.13 -1.43 32 1 53 0
29SEP26 82.50 C 0.00 0.00 0.00 8.79 -1.21 32 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 7.64 -1.06 32 0 547 0
29SEP26 87.50 C 0.00 0.00 0.00 6.59 -0.97 32 0 131 0
29SEP26 90.00 C 0.00 0.00 0.00 5.70 -0.85 32 0 170 0
29SEP26 92.50 C 0.00 0.00 0.00 4.91 -0.77 32 0 130 0
29SEP26 95.00 C 0.00 0.00 0.00 4.23 -0.68 32 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.65 -0.58 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.14 -0.52 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.71 -0.46 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.33 -0.38 33 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.01 -0.36 33 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.72 -0.33 33 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.45 -0.31 33 0 33 0
29SEP26 115.00 C 0.00 0.00 0.00 1.20 -0.29 33 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 1.00 -0.24 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 -0.18 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 -0.17 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.63 -0.13 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.53 -0.11 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.44 -0.11 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.50 -2.38 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.82 -2.10 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.36 -2.14 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.99 -2.14 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.94 -1.88 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.72 -1.90 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.61 -1.75 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.63 -1.84 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.63 -1.80 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.41 -2.10 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.58 -1.12 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.93 -1.05 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.41 -0.98 33 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.73 -1.36 31 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 10.36 -1.31 31 0 585 0
30DEC26 85.00 C 0.00 0.00 0.00 9.22 -1.10 31 0 446 0
30DEC26 87.50 C 0.00 0.00 0.00 8.19 -1.01 31 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 7.32 -0.87 31 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 6.45 -0.84 31 0 165 0
30DEC26 95.00 C 0.00 0.00 0.00 5.72 -0.77 31 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 5.08 -0.69 31 0 25 0
30DEC26 100.00 C 4.54 4.54 4.54 4.54 -0.59 32 5 20 0
30DEC26 102.50 C 0.00 0.00 0.00 4.00 -0.54 32 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 3.58 -0.47 32 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 3.16 -0.46 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.92 -0.31 33 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.55 -0.33 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.28 -0.28 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.97 -0.30 33 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.75 -0.18 33 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.56 -0.15 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.37 -0.15 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.21 -0.11 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.09 -0.12 33 0 270 0
30MAR27 50.00 C 0.00 0.00 0.00 35.17 -2.13 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.14 -1.91 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.99 -1.86 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.84 -1.85 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.72 -1.86 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.71 -1.83 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.93 -1.61 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.88 -1.74 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.99 -1.75 31 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.50 -1.51 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.37 -1.05 33 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.90 -0.98 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.24 -1.21 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.84 -1.38 31 0 500 0
30MAR27 85.00 C 0.00 0.00 0.00 10.70 -1.09 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.66 -1.01 31 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 8.72 -0.96 31 0 6 0
30MAR27 92.50 C 0.00 0.00 0.00 7.87 -0.89 31 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.11 -0.81 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.43 -0.74 31 0 53 0
30MAR27 100.00 C 0.00 0.00 0.00 5.77 -0.67 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 5.24 -0.63 31 0 17 0
30MAR27 105.00 C 0.00 0.00 0.00 4.74 -0.53 31 0 35 0
30MAR27 107.50 C 0.00 0.00 0.00 4.29 -0.50 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.93 -0.45 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.58 -0.43 32 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.27 -0.35 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.99 -0.24 32 0 1 0
TOTAL CALL 2,078 52,131 +543
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 165 0 59 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 17 0
13MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 116 10 301 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 152 0
13MAR26 77.50 P 0.03 0.04 0.03 0.01 -0.01 69 5 137 -5
13MAR26 80.00 P 0.11 0.11 0.05 0.06 -0.01 62 96 231 +33
13MAR26 82.50 P 0.41 0.47 0.26 0.31 +0.06 55 48 319 +16
13MAR26 85.00 P 1.25 1.61 1.02 1.27 +0.50 51 42 299 -17
13MAR26 87.50 P 2.73 3.69 2.73 3.27 +1.34 55 19 49 -4
13MAR26 90.00 P 0.00 0.00 0.00 5.66 +1.79 56 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 8.15 +2.07 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 10.65 +2.10 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 13.15 +2.10 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 15.65 +2.10 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 18.24 +2.19 192 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 20.79 +2.08 228 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 23.29 +2.08 247 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 25.79 +2.08 266 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 28.29 +2.08 284 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 30.79 +2.08 302 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 33.29 +2.09 319 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 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 76 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 18 0
20MAR26 72.50 P 0.00 0.00 0.00 0.09 +0.03 56 0 35 0
20MAR26 75.00 P 0.00 0.00 0.00 0.21 +0.07 54 0 57 0
20MAR26 77.50 P 0.48 0.48 0.39 0.45 +0.15 53 42 60 +15
20MAR26 80.00 P 0.70 0.73 0.70 0.84 +0.25 50 4 107 +4
20MAR26 82.50 P 1.50 1.66 1.50 1.52 +0.43 47 7 55 +6
20MAR26 85.00 P 2.31 2.64 2.15 2.65 +0.78 46 29 33 +14
20MAR26 87.50 P 3.72 3.77 3.72 4.19 +1.12 45 3 3 +3
20MAR26 90.00 P 0.00 0.00 0.00 6.17 +1.48 46 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 8.37 +1.78 46 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 10.72 +1.93 45 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 13.17 +2.03 47 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 15.65 +2.08 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 18.24 +2.19 71 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 20.79 +1.99 83 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 23.29 +2.01 90 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 25.79 +2.01 97 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 28.29 +2.01 103 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 30.79 +2.01 110 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 33.29 - 116 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 0.00 104 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 419 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 911 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 422 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 996 0
30MAR26 70.00 P 0.20 0.23 0.19 0.12 +0.04 47 21 942 -4
30MAR26 72.50 P 0.36 0.36 0.36 0.24 +0.08 46 30 915 0
30MAR26 75.00 P 0.45 0.61 0.45 0.46 +0.16 45 52 1,901 -3
30MAR26 77.50 P 0.69 0.95 0.68 0.83 +0.26 44 64 1,304 +52
30MAR26 80.00 P 1.09 1.33 1.08 1.33 +0.35 41 71 1,938 -9
30MAR26 82.50 P 1.60 2.30 1.60 2.12 +0.50 40 179 699 +36
30MAR26 85.00 P 2.60 3.50 2.60 3.31 +0.83 40 111 933 -81
30MAR26 87.50 P 4.10 4.95 4.10 4.89 +1.20 41 18 281 +3
30MAR26 90.00 P 6.70 6.70 6.70 6.64 +1.43 40 5 307 0
30MAR26 92.50 P 0.00 0.00 0.00 8.69 +1.68 40 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 10.91 +1.83 39 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 13.26 +1.95 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.71 +2.06 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.24 +2.16 49 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.79 +1.99 57 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.29 +2.01 62 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.79 +2.01 67 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 28.29 +2.01 71 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.79 +2.01 76 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 33.29 +2.05 80 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.67 +1.96 71 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 3 0
29APR26 60.00 P 0.16 0.20 0.16 0.07 +0.02 44 15 281 +15
29APR26 62.50 P 0.00 0.00 0.00 0.12 +0.04 43 0 95 0
29APR26 65.00 P 0.00 0.00 0.00 0.21 +0.07 42 0 293 0
29APR26 67.50 P 0.44 0.50 0.44 0.35 +0.11 42 31 315 +10
29APR26 70.00 P 0.62 0.62 0.62 0.56 +0.16 41 2 404 -2
29APR26 72.50 P 0.91 0.97 0.91 0.86 +0.23 40 36 618 +30
29APR26 75.00 P 1.28 1.28 1.08 1.28 +0.32 39 36 659 +6
29APR26 77.50 P 1.51 1.99 1.48 1.84 +0.42 38 35 439 -12
29APR26 80.00 P 2.09 2.44 2.09 2.55 +0.52 37 31 1,051 0
29APR26 82.50 P 2.80 3.60 2.80 3.46 +0.69 36 24 1,022 +6
29APR26 85.00 P 4.35 4.35 3.88 4.63 +0.88 36 55 961 +35
29APR26 87.50 P 5.15 5.49 5.15 6.07 +1.12 35 37 462 +37
29APR26 90.00 P 0.00 0.00 0.00 7.70 +1.15 35 0 257 0
29APR26 92.50 P 0.00 0.00 0.00 9.61 +1.49 36 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 11.62 +1.65 36 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 13.77 +1.77 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.09 +1.93 37 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.33 +2.04 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.81 +1.88 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.29 +1.95 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.79 +1.97 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.29 +1.97 47 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.79 +1.97 49 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.29 +1.97 52 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.67 +1.85 48 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 76 0
28MAY26 57.50 P 0.28 0.28 0.28 0.12 +0.04 41 16 17 +16
28MAY26 60.00 P 0.00 0.00 0.00 0.20 +0.06 40 0 72 0
28MAY26 62.50 P 0.00 0.00 0.00 0.33 +0.09 40 0 107 0
28MAY26 65.00 P 0.63 0.70 0.63 0.51 +0.13 39 40 121 -25
28MAY26 67.50 P 0.80 0.80 0.80 0.77 +0.19 39 20 87 -19
28MAY26 70.00 P 1.02 1.25 1.02 1.13 +0.27 38 81 330 0
28MAY26 72.50 P 1.63 1.63 1.63 1.59 +0.34 38 10 249 0
28MAY26 75.00 P 2.09 2.09 1.91 2.15 +0.41 37 20 313 +20
28MAY26 77.50 P 2.45 2.45 2.45 2.85 +0.53 36 2 431 0
28MAY26 80.00 P 3.50 3.83 3.50 3.82 +0.76 36 11 244 +3
28MAY26 82.50 P 4.34 4.34 4.34 4.80 +0.82 34 15 377 +15
28MAY26 85.00 P 0.00 0.00 0.00 6.08 +0.95 34 0 574 0
28MAY26 87.50 P 6.65 7.06 6.65 7.55 +1.15 34 60 635 +54
28MAY26 90.00 P 0.00 0.00 0.00 9.31 +1.36 34 0 392 0
28MAY26 92.50 P 0.00 0.00 0.00 11.12 +1.49 34 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 13.07 +1.60 34 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 15.13 +1.70 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.44 +1.98 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.56 +1.91 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.93 +2.05 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.30 +2.11 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.89 +2.34 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.31 +2.36 41 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.75 +2.20 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.79 +1.81 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.47 +2.04 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 166 0
29JUN26 52.50 P 0.24 0.24 0.24 0.08 +0.04 39 30 83 +27
29JUN26 55.00 P 0.00 0.00 0.00 0.13 +0.06 38 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.10 38 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 +0.14 38 0 489 0
29JUN26 62.50 P 0.71 0.71 0.71 0.53 +0.19 37 15 455 0
29JUN26 65.00 P 0.84 0.84 0.84 0.78 +0.25 37 19 1,715 0
29JUN26 67.50 P 1.07 1.07 1.07 1.13 +0.34 37 1 612 0
29JUN26 70.00 P 0.00 0.00 0.00 1.58 +0.43 36 0 2,344 0
29JUN26 72.50 P 1.77 1.77 1.77 2.09 +0.47 36 30 2,524 0
29JUN26 75.00 P 2.75 2.75 2.75 2.73 +0.51 35 1 1,977 0
29JUN26 77.50 P 3.03 3.03 3.03 3.51 +0.60 34 5 775 0
29JUN26 80.00 P 3.99 3.99 3.99 4.46 +0.73 34 1 610 +1
29JUN26 82.50 P 5.72 5.72 5.53 5.59 +0.88 34 42 519 +42
29JUN26 85.00 P 6.05 6.36 6.05 6.89 +1.01 33 30 300 +15
29JUN26 87.50 P 0.00 0.00 0.00 8.38 +1.16 33 0 199 0
29JUN26 90.00 P 0.00 0.00 0.00 10.07 +1.35 34 0 323 0
29JUN26 92.50 P 0.00 0.00 0.00 11.83 +1.43 33 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 13.74 +1.57 33 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 15.77 +1.67 34 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 17.90 +1.57 34 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.15 +1.87 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.42 +1.94 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.70 +1.97 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.02 +2.01 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.59 +2.22 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.99 +2.27 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.41 +2.30 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.85 +2.32 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 +0.04 35 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 +0.05 35 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.56 +0.08 35 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.82 +0.13 35 0 109 0
29SEP26 62.50 P 0.00 0.00 0.00 1.14 +0.18 34 0 158 0
29SEP26 65.00 P 0.00 0.00 0.00 1.54 +0.22 34 0 297 0
29SEP26 67.50 P 0.00 0.00 0.00 2.03 +0.28 34 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.65 +0.38 34 0 313 0
29SEP26 72.50 P 0.00 0.00 0.00 3.33 +0.44 33 0 169 0
29SEP26 75.00 P 0.00 0.00 0.00 4.12 +0.54 33 0 136 0
29SEP26 77.50 P 4.96 4.96 4.96 4.96 +0.55 32 1 255 0
29SEP26 80.00 P 0.00 0.00 0.00 6.09 +0.72 33 0 824 0
29SEP26 82.50 P 6.61 6.61 6.61 7.27 +0.83 32 25 282 +25
29SEP26 85.00 P 0.00 0.00 0.00 8.59 +0.94 32 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 10.05 +1.04 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.69 +1.19 32 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 13.33 +1.17 32 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.26 +1.49 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.18 +1.57 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.17 +1.63 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.23 +1.68 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.47 +1.84 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.65 +1.90 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.80 +1.90 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.08 +1.81 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.38 +1.85 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.48 +1.65 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.03 +2.01 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.60 +2.28 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.00 +2.29 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.41 +2.33 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.83 +2.35 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 +0.09 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 +0.09 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.13 34 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 +0.21 34 0 25 0
30DEC26 57.50 P 1.01 1.01 1.01 1.04 +0.21 34 1 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.41 +0.29 34 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 1.83 +0.34 34 0 1,280 0
30DEC26 65.00 P 0.00 0.00 0.00 2.32 +0.38 33 0 100 0
30DEC26 67.50 P 0.00 0.00 0.00 2.86 +0.40 33 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.51 +0.41 33 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 4.25 +0.48 32 0 172 0
30DEC26 75.00 P 5.13 5.13 5.13 5.09 +0.53 32 5 82 +4
30DEC26 77.50 P 5.59 5.59 5.59 6.08 +0.63 32 25 58 +25
30DEC26 80.00 P 7.20 7.20 7.20 7.18 +0.71 32 1 978 0
30DEC26 82.50 P 0.00 0.00 0.00 8.39 +0.81 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.72 +0.90 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 11.16 +0.99 31 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 12.80 +1.16 32 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 14.49 +1.20 32 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 16.27 +1.36 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.14 +1.48 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.00 +1.46 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.00 +1.39 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.05 +1.45 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.14 +1.49 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.28 +1.53 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.67 +1.78 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.90 +1.97 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.10 +1.95 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.45 +2.03 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.72 +2.00 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.05 +1.86 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.41 +2.09 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.83 +2.14 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.57 +0.18 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 +0.23 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.07 +0.25 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.43 +0.33 33 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.84 +0.36 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.35 +0.43 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.94 +0.51 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.59 +0.53 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.28 +0.55 32 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 5.05 +0.48 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.96 +0.53 31 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 6.97 +0.61 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.12 +0.72 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.34 +0.77 31 0 500 0
30MAR27 85.00 P 10.09 10.09 10.09 10.64 +0.87 31 25 525 +25
30MAR27 87.50 P 0.00 0.00 0.00 12.07 +0.96 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.74 +1.15 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.36 +1.13 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.09 +1.19 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.97 +1.30 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.84 +1.48 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.72 +1.49 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.71 +1.51 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.75 +1.54 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.84 +1.59 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.97 +1.63 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.26 +1.78 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.28 +1.65 31 0 0 0
TOTAL PUT 1,690 56,734 +412
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$ 5.64
30MAR26 3.30 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.25 +0.05 105 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.15 +0.05 100 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.85 +0.04 83 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.75 +0.04 78 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.65 +0.04 73 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.55 +0.04 68 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.45 +0.04 63 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.36 +0.05 72 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.17 +0.05 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.07 +0.05 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.95 +0.04 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 +0.07 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.79 +0.06 57 0 0 0
30MAR26 5.00 C 0.72 0.72 0.68 0.70 +0.02 54 5 5 +2
30MAR26 5.25 C 0.00 0.00 0.00 0.52 +0.04 57 0 16 0
30MAR26 5.50 C 0.00 0.00 0.00 0.36 +0.03 56 0 128 0
30MAR26 5.75 C 0.22 0.22 0.22 0.23 +0.01 55 5 36 +5
30MAR26 6.00 C 0.13 0.13 0.12 0.14 +0.01 54 17 59 +6
30MAR26 6.25 C 0.08 0.08 0.08 0.08 0.00 54 10 178 0
30MAR26 6.50 C 0.03 0.03 0.03 0.05 0.00 56 1 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 57 0 269 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 60 0 865 0
30MAR26 7.25 C 0.02 0.02 0.02 0.01 0.00 59 5 273 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 78 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.38 - 50 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.22 +0.09 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.14 +0.06 56 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.06 +0.06 56 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.94 0.00 48 0 0 0
29APR26 4.90 C 0.86 0.86 0.86 0.89 +0.07 53 1 3 -1
29APR26 5.00 C 0.00 0.00 0.00 0.82 +0.03 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.36 +0.02 49 0 45 0
29APR26 6.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 17 0
29APR26 6.25 C 0.16 0.16 0.16 0.18 0.00 47 1 21 0
29APR26 6.50 C 0.13 0.13 0.13 0.13 0.00 48 14 50 +8
29APR26 6.75 C 0.00 0.00 0.00 0.09 0.00 48 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 0.00 48 0 193 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 0.00 51 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 49 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 49 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 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 57 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 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 4.30 C 0.00 0.00 0.00 1.44 - 53 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.34 +0.05 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.26 +0.07 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.08 0.00 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.03 +0.08 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.88 +0.03 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.71 +0.04 47 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.57 +0.03 47 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.44 +0.03 46 0 18 0
28MAY26 6.00 C 0.00 0.00 0.00 0.34 +0.02 45 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 +0.01 46 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 0.00 45 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 0.00 46 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 45 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 1.73 +0.06 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.63 +0.04 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.56 +0.05 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.48 +0.06 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.39 +0.04 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.32 +0.09 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.22 +0.04 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.17 +0.08 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 +0.06 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.00 +0.03 45 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 +0.03 45 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
29JUN26 5.50 C 0.60 0.60 0.60 0.64 +0.03 45 15 15 +15
29JUN26 5.75 C 0.00 0.00 0.00 0.52 +0.03 44 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.42 +0.03 44 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 +0.01 44 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 +0.01 43 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.01 44 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 0.00 44 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 0.00 44 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 0.00 44 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 45 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 1.83 +0.05 47 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.72 +0.02 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.68 +0.06 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.59 +0.04 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.52 +0.02 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.06 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.04 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.06 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 +0.07 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.97 +0.02 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.80 +0.02 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 +0.02 42 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.02 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 +0.01 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.02 42 0 22 0
29SEP26 7.00 C 0.32 0.32 0.32 0.32 +0.02 43 15 61 +3
29SEP26 7.25 C 0.00 0.00 0.00 0.26 0.00 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 43 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.69 - 44 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.62 +0.03 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 +0.06 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 +0.06 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 +0.04 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 +0.04 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.31 +0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 +0.04 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 +0.04 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 +0.03 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 0.00 41 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.78 - 43 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.72 +0.02 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.66 +0.04 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.59 +0.03 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 +0.02 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.44 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 +0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 -0.01 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 +0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 +0.02 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
TOTAL CALL 89 11,901 +38
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 590 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 53 0 125 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 56 0 565 0
30MAR26 4.80 P 0.05 0.05 0.05 0.03 -0.01 56 100 271 +100
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 55 0 558 0
30MAR26 5.00 P 0.08 0.10 0.08 0.06 -0.01 56 221 731 +186
30MAR26 5.25 P 0.15 0.16 0.14 0.12 -0.02 56 306 658 +6
30MAR26 5.50 P 0.00 0.00 0.00 0.21 -0.03 56 0 568 0
30MAR26 5.75 P 0.31 0.31 0.31 0.33 -0.05 54 20 694 0
30MAR26 6.00 P 0.55 0.55 0.55 0.49 -0.06 53 8 445 +8
30MAR26 6.25 P 0.00 0.00 0.00 0.70 -0.04 58 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 -0.04 62 0 276 0
30MAR26 6.75 P 0.00 0.00 0.00 1.13 -0.07 55 0 305 0
30MAR26 7.00 P 1.38 1.38 1.38 1.38 -0.03 64 60 483 -60
30MAR26 7.25 P 0.00 0.00 0.00 1.62 -0.03 64 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.86 -0.09 0 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.11 -0.07 0 0 70 0
30MAR26 8.00 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.62 -0.07 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.13 -0.06 111 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.38 -0.06 117 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.63 -0.06 122 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.87 -0.07 117 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 - 52 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.02 49 0 57 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.02 49 0 43 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.02 49 0 110 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 125 0
29APR26 5.25 P 0.00 0.00 0.00 0.22 -0.02 49 0 86 0
29APR26 5.50 P 0.00 0.00 0.00 0.33 -0.03 50 0 144 0
29APR26 5.75 P 0.00 0.00 0.00 0.45 -0.04 48 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 0.77 -0.05 47 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 0.96 -0.08 46 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.19 -0.06 50 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.39 -0.10 44 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.65 -0.08 52 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.91 -0.04 60 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.12 -0.07 51 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.40 -0.04 67 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.62 -0.07 59 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.13 -0.06 71 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.38 -0.06 75 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.63 -0.09 79 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.89 -0.08 86 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 - 46 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 -0.01 47 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
28MAY26 5.25 P 0.29 0.29 0.29 0.29 -0.02 47 6 56 +6
28MAY26 5.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 15 0
28MAY26 5.75 P 0.00 0.00 0.00 0.53 -0.03 46 0 35 0
28MAY26 6.00 P 0.71 0.71 0.71 0.68 -0.03 46 15 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.85 -0.05 46 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.01 -0.07 43 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.23 -0.03 45 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.46 -0.06 48 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.69 -0.06 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.91 -0.05 49 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.16 -0.03 53 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.40 -0.06 54 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.62 -0.07 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.13 -0.06 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.38 -0.06 62 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.64 -0.08 68 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.89 -0.08 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.12 -0.08 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 44 0 10 0
29JUN26 4.20 P 0.09 0.09 0.09 0.07 0.00 46 50 313 +50
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 45 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 0.00 46 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 0.00 45 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 0.00 45 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.01 45 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.01 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 -0.01 45 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 91 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 -0.02 45 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.46 -0.03 44 0 12 0
29JUN26 5.75 P 0.64 0.64 0.64 0.59 -0.03 44 10 50 +7
29JUN26 6.00 P 0.00 0.00 0.00 0.75 -0.02 45 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 -0.06 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 -0.02 45 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 -0.04 46 0 34 0
29JUN26 7.00 P 1.48 1.48 1.48 1.48 -0.06 43 60 337 +60
29JUN26 7.25 P 0.00 0.00 0.00 1.70 -0.07 44 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 -0.06 42 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 -0.07 46 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 -0.06 47 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 -0.07 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.88 -0.07 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.13 -0.06 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.38 -0.06 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.64 -0.08 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.89 -0.08 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.12 -0.08 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 0.00 44 0 172 0
29SEP26 4.10 P 0.15 0.16 0.15 0.12 -0.01 43 150 360 +150
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.01 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 0.00 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.01 43 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.01 44 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.01 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.01 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.01 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.03 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.03 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 -0.04 42 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 -0.06 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.38 -0.10 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 -0.09 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 -0.06 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 -0.06 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 -0.03 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 -0.04 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 -0.03 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 -0.04 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.14 -0.05 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.39 -0.06 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.65 -0.07 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.89 -0.08 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.12 -0.08 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 - 42 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.01 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 -0.02 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 -0.02 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.03 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 -0.03 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.04 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 -0.05 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 -0.04 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 -0.03 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 -0.05 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.11 -0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 -0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 -0.06 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 -0.03 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 -0.06 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 -0.02 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.43 -0.03 43 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.65 -0.07 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.90 -0.07 44 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.14 -0.06 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 - 41 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30MAR27 5.00 P 0.59 0.59 0.59 0.57 -0.02 42 50 50 +50
30MAR27 5.25 P 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 -0.02 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 -0.03 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 -0.03 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 0.00 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 -0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.95 -0.03 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 -0.04 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.34 -0.05 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 -0.04 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 -0.03 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 -0.05 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 -0.05 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.44 -0.03 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.69 -0.03 42 0 0 0
TOTAL PUT 1,056 16,968 +563
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$ 111.10
30MAR26 72.50 C 0.00 0.00 0.00 38.69 -3.81 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.20 -3.80 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.71 -3.80 59 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.22 -3.81 57 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 28.74 -3.81 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.28 -3.80 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.84 -3.80 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.45 -3.78 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.11 -3.76 56 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 16.85 -3.72 56 0 61 0
30MAR26 97.50 C 0.00 0.00 0.00 14.70 -3.65 56 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 12.67 -3.56 56 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 10.79 -3.44 56 0 97 0
30MAR26 105.00 C 0.00 0.00 0.00 9.06 -3.29 56 0 74 0
30MAR26 107.50 C 8.86 8.86 7.53 7.74 -2.56 58 202 203 -130
30MAR26 110.00 C 0.00 0.00 0.00 6.33 -2.71 58 0 83 0
30MAR26 112.50 C 5.72 5.72 5.72 5.11 -2.60 57 2 48 +2
30MAR26 115.00 C 5.55 5.55 4.28 4.07 -2.46 57 4 112 -1
30MAR26 117.50 C 4.11 4.11 3.48 3.20 -2.21 57 5 149 +2
30MAR26 120.00 C 4.90 4.90 3.34 2.48 -1.94 57 3 201 0
30MAR26 122.50 C 2.69 2.69 2.23 1.90 -1.68 57 3 140 0
30MAR26 125.00 C 3.48 3.48 1.80 1.43 -1.44 56 23 115 -8
30MAR26 127.50 C 1.64 1.64 1.64 1.07 -1.21 56 1 1 0
30MAR26 130.00 C 0.00 0.00 0.00 0.79 -1.01 56 0 51 0
30MAR26 132.50 C 1.08 1.08 1.08 0.56 -0.84 56 2 51 +2
30MAR26 135.00 C 1.25 1.25 1.25 0.40 -0.69 56 1 76 -1
30MAR26 137.50 C 0.00 0.00 0.00 0.29 -0.52 56 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.21 -0.40 56 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.15 -0.31 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.10 -0.26 56 0 12 0
29APR26 72.50 C 0.00 0.00 0.00 38.99 -3.78 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.57 -3.77 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.19 -3.75 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.86 -3.71 58 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.57 -3.68 58 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.34 -3.63 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.18 -3.57 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 23.09 -3.51 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.10 -3.43 58 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 19.20 -3.33 58 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 17.39 -3.24 58 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 15.70 -3.11 58 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 14.11 -2.99 58 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 12.63 -2.86 58 0 14 0
29APR26 107.50 C 0.00 0.00 0.00 11.26 -2.72 58 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 10.22 -2.36 59 0 48 0
29APR26 112.50 C 0.00 0.00 0.00 9.09 -2.27 59 0 26 0
29APR26 115.00 C 0.00 0.00 0.00 8.03 -2.22 59 0 34 0
29APR26 117.50 C 0.00 0.00 0.00 7.06 -2.16 59 0 44 0
29APR26 120.00 C 0.00 0.00 0.00 6.18 -1.96 59 0 101 0
29APR26 122.50 C 0.00 0.00 0.00 5.40 -1.87 59 0 32 0
29APR26 125.00 C 0.00 0.00 0.00 4.69 -1.72 58 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 4.07 -1.58 58 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.52 -1.44 58 0 23 0
29APR26 132.50 C 0.00 0.00 0.00 3.03 -1.31 58 0 71 0
29APR26 135.00 C 0.00 0.00 0.00 2.61 -1.18 58 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.23 -1.07 58 0 2 0
29APR26 140.00 C 2.19 2.19 2.19 1.91 -0.96 58 1 14 +1
29APR26 142.50 C 0.00 0.00 0.00 1.63 -0.86 58 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.39 -0.76 58 0 31 0
28MAY26 72.50 C 0.00 0.00 0.00 39.95 -3.23 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.62 -3.22 64 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.88 -3.66 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.67 -3.62 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.92 -3.17 60 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.45 -3.50 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.44 -3.44 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.81 -3.07 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.67 -3.28 56 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 20.91 -3.19 56 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 19.24 -3.09 56 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 17.66 -2.99 56 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 16.17 -2.88 56 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 14.78 -2.76 56 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 13.47 -2.65 56 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 12.54 -2.24 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 11.34 -2.43 57 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.35 -2.22 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.39 -2.12 57 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.47 -2.05 57 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.63 -1.97 57 0 2 0
28MAY26 125.00 C 7.65 7.65 7.65 6.86 -1.85 57 1 19 +1
28MAY26 127.50 C 0.00 0.00 0.00 6.16 -1.73 57 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 5.52 -1.61 57 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 4.94 -1.50 57 0 7 0
28MAY26 135.00 C 0.00 0.00 0.00 4.42 -1.39 57 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.94 -1.29 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.10 -3.66 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.90 -3.61 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.75 -3.57 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.66 -3.52 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.64 -3.46 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.69 -3.39 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.80 -3.33 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.00 -3.25 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.27 -3.17 55 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 22.61 -3.09 55 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 21.04 -2.99 55 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 19.55 -2.89 55 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 18.13 -2.80 55 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 16.80 -2.69 55 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 15.54 -2.59 55 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 14.67 -2.17 57 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 13.48 -2.43 56 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 12.46 -2.27 56 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 11.57 -2.10 57 0 47 0
29JUN26 120.00 C 0.00 0.00 0.00 10.64 -2.05 57 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 9.77 -1.93 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 8.96 -1.93 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.22 -1.82 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.52 -1.73 56 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 6.68 -1.83 55 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 6.11 -1.72 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.58 -1.41 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 5.09 -1.33 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.65 -1.24 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.24 -1.16 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.48 -3.52 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.55 -3.47 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.67 -3.43 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.85 -3.38 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.10 -3.31 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.40 -3.26 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.77 -3.20 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.20 -3.13 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.69 -3.06 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.24 -2.99 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.85 -2.93 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.51 -2.86 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.24 -2.79 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.03 -2.71 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.86 -2.65 57 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 19.76 -2.56 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.10 -2.09 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 18.17 -2.25 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 17.24 -2.18 58 0 117 0
29SEP26 120.00 C 16.84 16.89 16.20 16.20 -2.27 58 60 143 +40
29SEP26 122.50 C 0.00 0.00 0.00 15.42 -2.17 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 14.57 -2.17 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 13.77 -2.12 58 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 13.01 -2.05 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 12.29 -1.98 58 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 11.27 -2.25 57 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.64 -2.16 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.05 -1.72 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.49 -1.66 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.96 -1.59 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.48 -3.41 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.70 -3.35 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.96 -3.31 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.29 -3.25 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.66 -3.20 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.10 -3.14 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.59 -3.07 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.13 -3.02 55 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 31.72 -2.96 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.37 -2.90 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.07 -2.83 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.82 -2.77 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.61 -2.71 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 25.46 -2.64 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 24.35 -2.58 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 23.29 -2.51 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 22.81 -1.91 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.89 -2.23 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.96 -2.10 57 0 10 0
30DEC26 120.00 C 20.35 20.35 20.35 20.04 -2.30 57 6 46 +6
30DEC26 122.50 C 0.00 0.00 0.00 19.15 -2.19 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.31 -2.18 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.50 -2.14 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.72 -2.09 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.98 -2.03 56 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 15.27 -1.97 56 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.59 -1.91 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.94 -1.86 56 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 12.94 -2.19 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.36 -1.70 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.10 -2.25 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.39 -2.21 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.74 -2.16 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.13 -2.12 57 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.58 -2.08 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.09 -2.02 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.64 -1.97 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.25 -1.91 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.91 -1.85 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.63 -1.78 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.39 -1.71 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.20 -1.63 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.05 -1.56 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.96 -1.48 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.90 -1.40 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.89 -1.32 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.03 -1.12 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.00 -1.92 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.11 -1.05 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.20 -1.02 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.32 -1.69 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.48 -1.63 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.67 -1.57 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.90 -1.51 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.15 -1.46 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.43 -1.40 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.74 -1.35 56 0 0 0
TOTAL CALL 314 4,423 -86
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 0.00 55 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 0.00 56 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.13 +0.01 56 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.24 +0.02 56 0 512 0
30MAR26 92.50 P 0.00 0.00 0.00 0.40 +0.04 56 0 56 0
30MAR26 95.00 P 0.62 0.62 0.62 0.61 +0.08 55 10 72 -10
30MAR26 97.50 P 0.00 0.00 0.00 0.95 +0.16 55 0 117 0
30MAR26 100.00 P 1.25 1.25 1.25 1.40 +0.24 55 1 82 0
30MAR26 102.50 P 2.00 2.00 2.00 2.00 +0.36 55 1 97 +1
30MAR26 105.00 P 2.95 2.95 2.52 2.75 +0.50 55 17 80 +1
30MAR26 107.50 P 2.39 3.50 2.39 3.68 +0.68 55 7 48 +2
30MAR26 110.00 P 3.62 4.64 3.62 4.78 +0.89 54 11 51 +1
30MAR26 112.50 P 4.20 6.07 4.20 6.11 +1.18 54 72 103 +64
30MAR26 115.00 P 6.90 7.29 6.90 7.50 +1.37 53 6 96 +2
30MAR26 117.50 P 8.89 8.89 8.89 9.38 +1.53 56 2 184 0
30MAR26 120.00 P 10.70 10.70 10.70 11.17 +2.08 56 1 77 0
30MAR26 122.50 P 0.00 0.00 0.00 13.11 +2.17 56 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 15.17 +2.43 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.32 +2.64 56 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.55 +2.84 56 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.84 +3.02 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.19 +3.17 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.59 +3.31 56 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.01 +3.43 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.46 +3.52 56 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.93 +3.60 56 0 0 0
29APR26 72.50 P 0.19 0.19 0.19 0.14 +0.03 58 15 30 +15
29APR26 75.00 P 0.23 0.23 0.23 0.22 +0.04 58 15 18 +15
29APR26 77.50 P 0.00 0.00 0.00 0.33 +0.07 57 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.48 +0.09 57 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.68 +0.12 58 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.95 +0.18 57 0 32 0
29APR26 87.50 P 1.22 1.22 1.13 1.25 +0.20 57 3 38 0
29APR26 90.00 P 0.00 0.00 0.00 1.63 +0.27 57 0 47 0
29APR26 92.50 P 0.00 0.00 0.00 2.13 +0.39 57 0 42 0
29APR26 95.00 P 0.00 0.00 0.00 2.70 +0.45 57 0 38 0
29APR26 97.50 P 2.37 3.30 2.37 3.36 +0.55 57 16 24 +14
29APR26 100.00 P 0.00 0.00 0.00 4.16 +0.69 57 0 70 0
29APR26 102.50 P 3.63 4.67 3.63 5.01 +0.77 56 7 82 +4
29APR26 105.00 P 5.45 5.45 5.45 6.02 +0.95 56 1 41 +1
29APR26 107.50 P 0.00 0.00 0.00 7.11 +1.05 56 0 24 0
29APR26 110.00 P 0.00 0.00 0.00 8.31 +1.24 56 0 32 0
29APR26 112.50 P 0.00 0.00 0.00 9.68 +1.39 56 0 38 0
29APR26 115.00 P 0.00 0.00 0.00 11.06 +1.45 56 0 50 0
29APR26 117.50 P 0.00 0.00 0.00 12.70 +1.56 56 0 55 0
29APR26 120.00 P 0.00 0.00 0.00 14.30 +1.73 56 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 16.29 +2.10 58 0 16 0
29APR26 125.00 P 0.00 0.00 0.00 18.10 +2.26 58 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 20.00 +2.28 58 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.96 +2.43 58 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.99 +2.55 58 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.08 +2.67 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.21 +2.79 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.42 +2.90 58 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.63 +3.00 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.92 +3.09 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.46 +0.08 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.64 +0.12 56 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.85 +0.13 56 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 1.14 +0.19 56 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 1.49 +0.25 56 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.89 +0.29 56 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 2.38 +0.38 56 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 2.88 +0.45 56 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 3.49 +0.54 55 0 59 0
28MAY26 95.00 P 0.00 0.00 0.00 4.16 +0.56 55 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 5.00 +0.73 55 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 5.84 +0.76 55 0 156 0
28MAY26 102.50 P 0.00 0.00 0.00 6.86 +0.94 55 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 7.94 +1.05 55 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 9.08 +1.16 55 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 10.38 +1.26 55 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 11.78 +1.43 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 13.17 +1.47 55 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 14.79 +1.76 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 16.32 +1.77 55 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 18.22 +2.07 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.99 +2.10 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 21.81 +2.19 56 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.65 +2.22 56 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 25.68 +2.43 56 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 27.61 +2.51 56 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 29.76 +2.68 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.93 +0.13 55 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 1.23 +0.20 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.55 +0.22 55 0 38 0
29JUN26 80.00 P 0.00 0.00 0.00 1.96 +0.29 55 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 2.41 +0.33 55 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.96 +0.43 55 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 3.54 +0.46 55 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 4.24 +0.59 55 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 4.81 +0.45 55 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 5.66 +0.71 54 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 6.52 +0.77 54 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 7.50 +0.89 54 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 8.54 +1.00 54 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 9.68 +1.09 54 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 10.93 +1.19 54 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 12.25 +1.26 54 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 13.65 +1.44 54 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 15.28 +1.71 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.63 +1.52 55 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 18.45 +1.82 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.08 +1.86 55 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 21.75 +1.88 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 23.55 +2.04 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.39 +2.21 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.23 +2.22 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.17 +2.32 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.16 +2.47 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.15 +2.51 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.19 +2.56 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.31 +2.69 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.85 +0.25 57 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.42 +0.37 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.01 +0.37 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.65 +0.43 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.39 +0.52 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.14 +0.52 57 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 6.98 +0.61 57 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 7.91 +0.71 57 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.57 +0.44 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.57 +0.78 55 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.66 +0.91 55 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 11.74 +0.90 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 12.87 +0.95 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.15 +1.13 55 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 15.45 +1.18 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.91 +1.36 56 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 18.37 +1.51 56 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 19.79 +1.50 55 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 21.35 +1.58 55 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 22.96 +1.61 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 24.61 +1.71 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 26.30 +1.78 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.04 +1.85 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.97 +2.06 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.74 +2.07 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.61 +2.02 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.49 +2.11 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 37.36 +2.11 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.25 +2.13 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.23 +2.23 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.44 +0.39 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.08 +0.43 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.85 +0.55 55 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 6.62 +0.55 55 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 7.41 +0.57 55 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 8.36 +0.74 55 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.31 +0.74 55 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 10.26 +0.74 55 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 11.00 +0.53 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.11 +0.92 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 13.22 +0.94 54 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 14.35 +0.96 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 15.61 +1.10 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 16.91 +1.16 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.28 +1.22 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 19.73 +1.31 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 21.18 +1.36 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.70 +1.43 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.27 +1.52 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 26.03 +1.71 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 27.67 +1.81 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.35 +1.87 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.07 +1.93 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.78 +1.92 55 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 34.57 +1.98 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.39 +2.03 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.25 +2.09 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.13 +2.13 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.05 +2.19 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.99 +2.23 55 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.87 +0.81 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.65 +0.90 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 7.24 +0.71 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.07 +0.76 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.99 +0.89 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.93 +1.01 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.88 +0.98 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.93 +1.05 53 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.06 +1.15 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.19 +1.21 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.33 +1.20 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.53 +1.24 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.85 +1.35 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.17 +1.37 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.50 +1.37 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.92 +1.41 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.40 +1.46 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.92 +1.51 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.49 +1.59 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.33 +1.43 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.72 +1.22 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.39 +1.35 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 33.10 +1.80 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.84 +1.84 53 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.60 +1.88 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.41 +1.94 54 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 40.24 +1.98 54 0 0 0
TOTAL PUT 185 4,891 +110
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$ 131.60
13MAR26 105.00 C 0.00 0.00 0.00 26.76 -1.49 226 0 150 0
13MAR26 107.50 C 0.00 0.00 0.00 24.26 -1.46 206 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 21.76 -1.46 186 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 19.26 -1.46 166 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 16.76 -1.46 147 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 14.27 -1.45 129 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 11.78 -1.49 110 0 3 0
13MAR26 122.50 C 0.00 0.00 0.00 9.38 -1.35 101 0 150 0
13MAR26 125.00 C 5.00 6.00 5.00 6.63 -1.72 47 10 145 0
13MAR26 127.50 C 5.00 5.00 3.13 4.40 -1.37 57 17 2,186 +3
13MAR26 130.00 C 3.00 3.80 1.40 2.35 -1.41 51 662 830 -85
13MAR26 132.50 C 1.50 2.13 0.51 0.96 -1.21 49 3,394 1,343 +373
13MAR26 135.00 C 0.66 0.95 0.18 0.29 -0.79 49 2,388 5,554 -680
13MAR26 137.50 C 0.28 0.33 0.06 0.06 -0.40 48 1,078 1,560 -108
13MAR26 140.00 C 0.11 0.11 0.02 0.01 -0.16 49 364 2,538 -75
13MAR26 142.50 C 0.05 0.05 0.01 0.01 -0.04 61 103 869 -103
13MAR26 145.00 C 0.05 0.05 0.01 0.01 -0.01 73 26 1,066 +22
13MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,054 0
13MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 554 0
13MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 158 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 116 0 502 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 17 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 136 0 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 155 0 114 0
20MAR26 105.00 C 0.00 0.00 0.00 26.76 -1.52 75 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 24.26 -1.55 68 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 21.76 -1.59 61 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 19.33 -1.60 60 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 16.97 -1.58 60 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 14.69 -1.56 60 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 12.82 -0.89 66 0 0 0
20MAR26 122.50 C 0.00 0.00 0.00 10.81 -1.20 65 0 10 0
20MAR26 125.00 C 0.00 0.00 0.00 8.90 -1.04 64 0 95 0
20MAR26 127.50 C 6.10 6.10 6.10 7.03 -0.99 60 4 169 +4
20MAR26 130.00 C 4.79 5.66 4.67 5.66 -0.92 61 776 848 +638
20MAR26 132.50 C 4.80 4.80 3.60 4.36 -0.84 61 163 447 +102
20MAR26 135.00 C 3.38 4.13 2.70 3.34 -0.71 61 530 651 +59
20MAR26 137.50 C 3.14 3.14 2.00 2.48 -0.66 61 236 652 +84
20MAR26 140.00 C 2.31 2.31 1.45 1.81 -0.53 60 167 584 +4
20MAR26 142.50 C 1.44 1.44 1.03 1.29 -0.48 60 158 933 +26
20MAR26 145.00 C 1.22 1.27 0.70 0.90 -0.40 60 95 195 +2
20MAR26 147.50 C 0.75 0.76 0.65 0.61 -0.32 60 15 509 +11
20MAR26 150.00 C 0.42 0.49 0.42 0.41 -0.25 60 22 581 +13
20MAR26 152.50 C 0.46 0.46 0.31 0.27 -0.18 60 157 641 +156
20MAR26 155.00 C 0.30 0.30 0.20 0.17 -0.13 60 164 422 +112
30MAR26 65.00 C 0.00 0.00 0.00 66.68 -1.61 0 0 1,281 0
30MAR26 67.50 C 0.00 0.00 0.00 64.19 -1.60 95 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 61.60 -1.69 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 59.19 -1.61 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 56.70 -1.60 81 350 721 -33
30MAR26 77.50 C 0.00 0.00 0.00 54.20 -1.60 70 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 51.70 -1.61 0 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 49.20 -1.61 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 46.71 -1.60 60 0 20 0
30MAR26 87.50 C 44.80 44.80 44.80 44.21 -1.61 0 5 6 -5
30MAR26 90.00 C 0.00 0.00 0.00 41.72 -1.60 57 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 39.22 -1.61 50 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 36.73 -1.50 52 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 34.24 -1.60 51 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 31.97 -1.39 68 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 29.51 -1.38 65 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 27.09 -1.34 62 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 24.42 -1.39 50 0 2,169 0
30MAR26 110.00 C 21.92 22.02 21.92 22.02 -1.59 49 111 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 19.74 -1.53 50 0 1,753 0
30MAR26 115.00 C 16.55 17.11 16.55 17.50 -1.50 50 40 1,623 -20
30MAR26 117.50 C 0.00 0.00 0.00 15.50 -1.23 52 0 723 0
30MAR26 120.00 C 13.91 13.91 13.91 13.75 -0.88 55 20 3,249 -1
30MAR26 122.50 C 0.00 0.00 0.00 11.75 -0.92 53 0 625 0
30MAR26 125.00 C 10.16 10.20 8.85 10.04 -0.82 53 8 8,192 +4
30MAR26 127.50 C 8.10 8.10 8.00 8.00 -1.18 48 11 2,180 0
30MAR26 130.00 C 7.26 7.26 5.93 6.78 -0.90 50 886 15,644 -227
30MAR26 132.50 C 5.93 6.47 4.80 5.53 -0.84 50 290 2,060 +105
30MAR26 135.00 C 5.02 5.33 3.78 4.52 -0.73 50 536 12,679 +220
30MAR26 137.50 C 3.90 4.24 2.99 3.68 -0.57 51 374 3,482 +22
30MAR26 140.00 C 3.09 3.45 2.39 2.86 -0.54 50 1,604 13,232 +203
30MAR26 142.50 C 2.28 2.28 1.89 2.22 -0.50 50 483 2,872 -111
30MAR26 145.00 C 2.12 2.16 1.41 1.75 -0.41 51 546 5,857 -116
30MAR26 147.50 C 1.65 1.70 1.17 1.33 -0.37 51 249 4,066 +12
30MAR26 150.00 C 1.11 1.33 0.84 1.00 -0.31 51 598 15,028 -55
30MAR26 152.50 C 0.89 0.94 0.64 0.74 -0.26 50 434 4,665 -124
30MAR26 155.00 C 0.79 0.79 0.48 0.55 -0.20 51 189 5,269 +122
30MAR26 157.50 C 0.40 0.46 0.40 0.40 -0.16 50 11 4,064 -11
30MAR26 160.00 C 0.48 0.48 0.31 0.29 -0.12 51 226 19,769 +65
30MAR26 162.50 C 0.24 0.26 0.24 0.20 -0.10 50 34 4,669 -6
30MAR26 165.00 C 0.24 0.24 0.23 0.14 -0.07 50 69 19,811 -19
30MAR26 167.50 C 0.28 0.28 0.18 0.10 -0.05 50 41 12,025 -30
30MAR26 170.00 C 0.22 0.22 0.13 0.07 -0.04 50 548 18,037 -42
30MAR26 172.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 9,095 0
30MAR26 175.00 C 0.15 0.15 0.11 0.04 -0.02 52 49 12,424 -8
30MAR26 177.50 C 0.10 0.11 0.10 0.03 -0.01 52 9 9,454 0
30MAR26 180.00 C 0.09 0.09 0.09 0.02 -0.01 52 17 16,524 +10
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 6,641 0
30MAR26 185.00 C 0.08 0.08 0.08 0.01 0.00 52 26 7,664 -22
30MAR26 187.50 C 0.08 0.08 0.07 0.01 0.00 54 19 3,917 -19
30MAR26 190.00 C 0.02 0.07 0.02 0.01 0.00 56 325 16,790 -10
30MAR26 192.50 C 0.06 0.06 0.06 0.01 0.00 58 9 5,976 -9
30MAR26 195.00 C 0.05 0.06 0.05 0.01 0.00 60 7 3,156 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,619 0
30MAR26 200.00 C 0.06 0.06 0.06 0.01 0.00 63 1 14,837 +1
30MAR26 205.00 C 0.05 0.05 0.04 0.01 0.00 66 36 2,620 -21
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,762 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,051 0
30MAR26 220.00 C 0.01 0.01 0.01 0.01 0.00 76 30 1,575 +30
30MAR26 225.00 C 0.01 0.01 0.01 0.01 0.00 79 3 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,080 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 90 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 95 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 169 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 105 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 107 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 114 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 116 0 955 0
29APR26 80.00 C 0.00 0.00 0.00 51.81 -1.69 0 0 8 0
29APR26 82.50 C 0.00 0.00 0.00 49.35 -1.69 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 47.06 -1.30 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 44.63 -1.55 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.20 -1.52 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.77 -1.50 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 37.19 -1.66 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 34.79 -1.41 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 32.59 -1.49 51 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 30.03 -1.57 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 27.70 -1.55 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 25.29 -1.69 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 23.34 -1.22 45 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 21.45 -1.12 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.35 -0.77 46 0 36 0
29APR26 117.50 C 0.00 0.00 0.00 17.38 -1.07 45 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 15.59 -1.16 45 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 13.83 -0.89 44 0 34 0
29APR26 125.00 C 0.00 0.00 0.00 12.29 -0.71 44 0 199 0
29APR26 127.50 C 9.63 9.93 9.63 10.75 -0.56 44 62 201 -26
29APR26 130.00 C 9.35 9.35 8.30 9.24 -0.71 43 41 5,233 +4
29APR26 132.50 C 8.80 8.80 7.27 8.16 -0.62 44 68 1,312 +43
29APR26 135.00 C 7.08 7.35 6.16 7.07 -0.67 43 115 1,144 -30
29APR26 137.50 C 6.45 6.45 5.86 6.09 -0.63 43 40 725 -8
29APR26 140.00 C 5.80 5.82 4.60 5.24 -0.51 44 274 1,669 +66
29APR26 142.50 C 4.80 4.80 3.99 4.45 -0.53 43 141 803 -96
29APR26 145.00 C 4.10 4.31 3.25 3.77 -0.45 43 214 3,278 +59
29APR26 147.50 C 3.42 3.42 2.78 3.17 -0.48 43 141 1,882 +56
29APR26 150.00 C 3.15 3.22 2.38 2.65 -0.42 43 137 2,716 -61
29APR26 152.50 C 2.40 2.40 2.20 2.21 -0.37 43 29 1,617 -24
29APR26 155.00 C 2.17 2.25 1.70 1.83 -0.32 43 42 5,747 +4
29APR26 157.50 C 1.79 1.88 1.39 1.51 -0.27 43 536 1,681 +299
29APR26 160.00 C 1.54 1.59 1.16 1.24 -0.24 43 289 5,915 +251
29APR26 162.50 C 1.18 1.18 1.08 1.02 -0.20 43 18 1,802 +6
29APR26 165.00 C 0.95 0.98 0.91 0.83 -0.17 43 27 3,836 +12
29APR26 167.50 C 0.74 0.84 0.74 0.67 -0.14 43 12 1,506 +11
29APR26 170.00 C 0.82 0.82 0.65 0.54 -0.12 43 124 5,242 0
29APR26 172.50 C 0.56 0.56 0.56 0.44 -0.10 43 1 3,452 +1
29APR26 175.00 C 0.54 0.54 0.48 0.35 -0.08 43 6 1,715 0
29APR26 177.50 C 0.00 0.00 0.00 0.28 -0.07 43 0 382 0
29APR26 180.00 C 0.35 0.35 0.32 0.22 -0.06 43 9 5,833 -5
29APR26 182.50 C 0.00 0.00 0.00 0.18 -0.04 43 0 564 0
29APR26 185.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 941 0
29APR26 187.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 913 0
29APR26 190.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 413 0
29APR26 195.00 C 0.20 0.20 0.20 0.06 -0.01 43 30 442 +30
29APR26 197.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 472 0
29APR26 200.00 C 0.13 0.13 0.13 0.04 -0.01 44 50 1,733 +30
29APR26 205.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 533 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 441 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
28MAY26 105.00 C 0.00 0.00 0.00 28.80 -1.72 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 26.66 -1.42 44 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.43 -1.56 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.49 -1.49 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.63 -1.28 43 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.87 -1.22 43 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 17.19 -1.17 43 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 15.54 -1.19 42 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 14.48 -0.55 44 0 531 0
28MAY26 127.50 C 0.00 0.00 0.00 12.84 -0.78 43 0 1,123 0
28MAY26 130.00 C 12.13 12.13 10.64 11.53 -0.80 43 38 1,053 +35
28MAY26 132.50 C 10.00 10.28 9.70 10.48 -0.60 43 16 1,147 +6
28MAY26 135.00 C 9.96 9.96 8.55 9.39 -0.57 43 103 1,514 +3
28MAY26 137.50 C 0.00 0.00 0.00 8.39 -0.54 43 0 1,600 0
28MAY26 140.00 C 7.43 7.43 7.43 7.47 -0.55 43 14 1,153 -14
28MAY26 142.50 C 6.62 6.62 6.01 6.65 -0.51 43 44 213 0
28MAY26 145.00 C 5.63 5.63 5.39 5.87 -0.51 43 70 604 -67
28MAY26 147.50 C 4.97 4.97 4.97 5.17 -0.55 43 31 940 0
28MAY26 150.00 C 5.15 5.15 4.41 4.55 -0.45 43 278 1,386 -10
28MAY26 152.50 C 3.78 3.88 3.74 3.98 -0.46 43 3 617 +1
28MAY26 155.00 C 3.80 3.80 3.80 3.48 -0.41 43 1 948 0
28MAY26 157.50 C 0.00 0.00 0.00 3.04 -0.37 43 0 607 0
28MAY26 160.00 C 2.95 2.95 2.50 2.64 -0.33 43 31 1,659 +2
28MAY26 162.50 C 2.80 2.80 2.80 2.29 -0.30 43 1 461 0
28MAY26 165.00 C 2.10 2.10 1.93 1.99 -0.26 43 15 653 0
28MAY26 167.50 C 1.89 1.89 1.89 1.72 -0.23 43 1 652 0
28MAY26 170.00 C 1.69 1.69 1.69 1.48 -0.21 43 2 1,371 +2
28MAY26 172.50 C 0.00 0.00 0.00 1.28 -0.18 43 0 417 0
28MAY26 175.00 C 1.53 1.53 1.53 1.10 -0.16 43 1 200 -1
28MAY26 177.50 C 1.08 1.08 1.08 0.94 -0.14 43 2 245 +2
28MAY26 180.00 C 0.00 0.00 0.00 0.80 -0.13 43 0 173 0
28MAY26 182.50 C 0.00 0.00 0.00 0.69 -0.11 43 0 919 0
28MAY26 185.00 C 0.00 0.00 0.00 0.59 -0.09 43 0 1,556 0
28MAY26 187.50 C 0.00 0.00 0.00 0.50 -0.08 43 0 454 0
28MAY26 190.00 C 0.65 0.65 0.65 0.43 -0.07 43 3 1,365 +3
28MAY26 192.50 C 0.00 0.00 0.00 0.36 -0.06 43 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.26 -0.05 43 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 263 0
28MAY26 205.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 51.97 -2.22 0 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 50.16 -1.68 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 47.76 -1.61 52 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 45.38 -1.60 51 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 43.01 -1.59 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 40.67 -1.57 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 38.35 -1.55 47 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 36.08 -1.52 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 33.86 -1.89 45 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 31.70 -1.46 45 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 29.58 -1.75 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 27.54 -1.71 44 0 2,208 0
29JUN26 110.00 C 24.80 24.80 24.80 25.74 -1.47 44 1 109 -1
29JUN26 112.50 C 0.00 0.00 0.00 23.36 -1.29 42 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 21.60 -1.78 42 500 3,098 -500
29JUN26 117.50 C 21.09 21.09 21.09 19.90 -1.19 42 1 1,016 0
29JUN26 120.00 C 0.00 0.00 0.00 18.31 -1.09 42 0 3,271 0
29JUN26 122.50 C 0.00 0.00 0.00 17.22 -0.65 43 0 639 0
29JUN26 125.00 C 0.00 0.00 0.00 15.64 -0.84 43 0 4,129 0
29JUN26 127.50 C 0.00 0.00 0.00 14.30 -0.82 42 0 2,476 0
29JUN26 130.00 C 13.20 13.20 12.15 13.14 -0.66 43 440 5,619 +431
29JUN26 132.50 C 11.52 11.60 11.52 11.98 -0.62 43 31 1,238 +30
29JUN26 135.00 C 11.18 11.18 9.91 10.86 -0.62 43 183 5,260 -30
29JUN26 137.50 C 10.13 10.13 10.13 9.83 -0.65 43 1 2,032 0
29JUN26 140.00 C 8.80 8.80 8.20 8.90 -0.62 42 21 3,626 0
29JUN26 142.50 C 7.69 7.69 7.65 7.98 -0.69 42 26 4,300 0
29JUN26 145.00 C 7.66 7.66 6.83 7.22 -0.58 42 18 1,938 -10
29JUN26 147.50 C 7.10 7.10 6.27 6.48 -0.57 42 57 1,448 +1
29JUN26 150.00 C 6.40 6.55 5.50 5.79 -0.53 42 94 17,496 0
29JUN26 152.50 C 5.08 5.08 5.08 5.21 -0.46 42 11 795 0
29JUN26 155.00 C 4.55 4.55 4.54 4.65 -0.45 42 75 1,432 -18
29JUN26 157.50 C 0.00 0.00 0.00 4.14 -0.39 42 0 1,711 0
29JUN26 160.00 C 4.10 4.10 3.70 3.71 -0.35 42 42 15,485 0
29JUN26 162.50 C 0.00 0.00 0.00 3.29 -0.34 42 0 2,155 0
29JUN26 165.00 C 3.25 3.25 3.03 2.91 -0.30 42 153 3,752 +150
29JUN26 167.50 C 0.00 0.00 0.00 2.60 -0.26 42 0 983 0
29JUN26 170.00 C 3.05 3.05 2.48 2.30 -0.25 42 17 6,734 +4
29JUN26 172.50 C 0.00 0.00 0.00 2.02 -0.23 42 0 3,406 0
29JUN26 175.00 C 2.31 2.31 2.00 1.80 -0.19 42 6 8,079 0
29JUN26 177.50 C 2.00 2.00 2.00 1.59 -0.18 42 1 821 0
29JUN26 180.00 C 1.69 1.73 1.65 1.38 -0.18 42 14 7,933 +2
29JUN26 182.50 C 1.62 1.62 1.62 1.23 -0.14 42 6 1,302 0
29JUN26 185.00 C 0.00 0.00 0.00 1.09 -0.13 42 0 7,482 0
29JUN26 187.50 C 1.23 1.23 1.23 0.94 -0.13 42 10 1,342 +10
29JUN26 190.00 C 1.14 1.14 1.14 0.83 -0.09 42 15 7,932 +15
29JUN26 192.50 C 1.19 1.19 1.19 0.74 -0.09 42 10 648 +10
29JUN26 195.00 C 1.00 1.00 1.00 0.64 -0.09 42 12 535 +12
29JUN26 197.50 C 0.93 0.93 0.93 0.55 -0.08 42 10 721 +10
29JUN26 200.00 C 0.92 0.92 0.92 0.49 -0.06 42 10 1,939 0
29JUN26 205.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 425 0
29JUN26 230.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 807 0
29JUN26 235.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 0.00 42 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,980 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,747 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
29JUN26 300.00 C 0.09 0.09 0.09 0.01 0.00 47 10 391 +10
29SEP26 80.00 C 0.00 0.00 0.00 53.06 -1.63 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.76 -1.62 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.50 -1.60 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.27 -1.58 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.44 -1.50 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.30 -1.47 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 39.84 -1.81 44 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 38.14 -1.43 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 35.97 -1.22 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 33.87 -1.41 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 31.99 -1.66 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.18 -1.34 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 28.43 -1.54 42 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 26.75 -1.63 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 24.86 -1.42 41 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 23.42 -1.69 41 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 22.66 -0.99 43 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 20.59 -1.59 41 0 189 0
29SEP26 125.00 C 19.00 19.00 19.00 19.92 -0.87 43 1 314 0
29SEP26 127.50 C 0.00 0.00 0.00 18.13 -0.83 41 0 640 0
29SEP26 130.00 C 16.67 16.67 16.67 17.42 -0.31 43 30 7,391 -30
29SEP26 132.50 C 0.00 0.00 0.00 16.32 -0.49 42 0 692 0
29SEP26 135.00 C 15.45 15.45 14.57 15.22 -0.52 42 13 171 0
29SEP26 137.50 C 0.00 0.00 0.00 14.22 -0.56 42 0 1,089 0
29SEP26 140.00 C 12.80 12.80 12.80 13.27 -0.58 42 400 5,162 0
29SEP26 142.50 C 0.00 0.00 0.00 12.40 -0.59 42 0 2,011 0
29SEP26 145.00 C 0.00 0.00 0.00 11.54 -0.58 42 0 7,096 0
29SEP26 147.50 C 0.00 0.00 0.00 10.68 -0.57 42 0 2,750 0
29SEP26 150.00 C 10.00 10.00 10.00 9.99 -0.46 42 1 1,285 0
29SEP26 152.50 C 0.00 0.00 0.00 9.30 -0.46 42 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 8.61 -0.46 42 0 5,535 0
29SEP26 157.50 C 0.00 0.00 0.00 7.97 -0.41 42 0 1,075 0
29SEP26 160.00 C 7.47 7.47 7.36 7.43 -0.36 42 4 7,508 +2
29SEP26 162.50 C 0.00 0.00 0.00 6.90 -0.35 42 0 468 0
29SEP26 165.00 C 0.00 0.00 0.00 6.37 -0.35 42 0 3,255 0
29SEP26 167.50 C 0.00 0.00 0.00 5.88 -0.31 42 0 1,322 0
29SEP26 170.00 C 0.00 0.00 0.00 5.48 -0.26 42 0 2,695 0
29SEP26 172.50 C 0.00 0.00 0.00 5.08 -0.26 42 0 1,145 0
29SEP26 175.00 C 5.15 5.15 5.15 4.69 -0.25 42 1 6,884 -1
29SEP26 177.50 C 0.00 0.00 0.00 4.29 -0.25 42 0 3,795 0
29SEP26 180.00 C 4.79 4.86 4.37 4.00 -0.19 42 801 5,117 -223
29SEP26 182.50 C 0.00 0.00 0.00 3.71 -0.19 42 0 645 0
29SEP26 185.00 C 0.00 0.00 0.00 3.43 -0.18 42 0 2,002 0
29SEP26 187.50 C 3.98 3.98 3.63 3.14 -0.18 42 3 612 0
29SEP26 190.00 C 3.62 3.62 3.62 2.89 -0.14 42 1 721 0
29SEP26 192.50 C 0.00 0.00 0.00 2.69 -0.13 42 0 198 0
29SEP26 195.00 C 0.00 0.00 0.00 2.49 -0.13 42 0 187 0
29SEP26 197.50 C 0.00 0.00 0.00 2.29 -0.12 41 0 392 0
29SEP26 200.00 C 2.72 2.72 2.72 2.09 -0.12 41 10 6,096 0
29SEP26 205.00 C 0.00 0.00 0.00 1.79 -0.09 41 0 131 0
29SEP26 210.00 C 0.00 0.00 0.00 1.52 -0.08 41 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.28 -0.05 42 0 246 0
29SEP26 220.00 C 1.66 1.66 1.66 1.10 -0.05 41 1 3,945 -1
29SEP26 225.00 C 0.00 0.00 0.00 0.92 -0.05 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.78 -0.03 41 0 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 1,081 0
29SEP26 240.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 2,547 0
29SEP26 245.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.20 -0.01 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 42 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.09 0.00 42 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.08 0.00 42 0 323 0
30DEC26 80.00 C 0.00 0.00 0.00 54.59 -1.60 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 52.44 -1.59 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 50.30 -1.53 47 0 37 0
30DEC26 87.50 C 46.80 46.80 46.80 48.21 -1.77 46 5 5 +5
30DEC26 90.00 C 0.00 0.00 0.00 46.15 -1.50 46 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 44.31 -1.54 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.20 -1.68 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 40.30 -1.62 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.44 -1.45 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 36.63 -1.34 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 34.88 -1.31 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 33.33 -1.23 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.56 -1.54 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 30.12 -1.44 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.48 -1.56 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 27.31 -0.96 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.80 -1.38 42 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 24.49 -1.19 42 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 23.23 -0.90 42 0 91 0
30DEC26 127.50 C 0.00 0.00 0.00 21.90 -1.34 42 0 454 0
30DEC26 130.00 C 20.82 20.82 20.82 20.42 -1.08 41 16 2,143 +16
30DEC26 132.50 C 19.95 19.95 19.50 19.98 -0.65 42 138 571 +83
30DEC26 135.00 C 18.71 18.71 18.69 18.95 -0.62 42 133 274 +133
30DEC26 137.50 C 0.00 0.00 0.00 17.92 -0.65 42 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 16.89 -0.79 42 0 588 0
30DEC26 142.50 C 0.00 0.00 0.00 16.03 -0.75 42 0 473 0
30DEC26 145.00 C 0.00 0.00 0.00 15.18 -0.76 42 0 690 0
30DEC26 147.50 C 14.75 14.75 14.75 14.34 -0.77 42 1 1,170 0
30DEC26 150.00 C 13.50 13.50 13.20 13.50 -0.77 42 10 5,645 +7
30DEC26 152.50 C 0.00 0.00 0.00 12.76 -0.66 42 0 105 0
30DEC26 155.00 C 11.70 12.50 11.70 12.09 -0.64 42 3 1,699 0
30DEC26 157.50 C 0.00 0.00 0.00 11.42 -0.64 42 0 549 0
30DEC26 160.00 C 11.10 11.10 11.04 10.76 -0.63 42 9 2,874 -8
30DEC26 162.50 C 0.00 0.00 0.00 10.09 -0.64 42 0 224 0
30DEC26 165.00 C 9.85 9.85 9.85 9.56 -0.52 42 1 500 +1
30DEC26 167.50 C 0.00 0.00 0.00 9.05 -0.51 42 0 1,166 0
30DEC26 170.00 C 9.41 9.41 9.41 8.54 -0.51 42 1 13,375 0
30DEC26 172.50 C 8.45 8.45 8.45 8.02 -0.52 41 6 1,101 +6
30DEC26 175.00 C 0.00 0.00 0.00 7.51 -0.51 41 0 522 0
30DEC26 177.50 C 0.00 0.00 0.00 7.11 -0.41 41 0 680 0
30DEC26 180.00 C 7.65 7.65 7.00 6.73 -0.40 41 12 2,200 +11
30DEC26 182.50 C 0.00 0.00 0.00 6.35 -0.40 41 0 480 0
30DEC26 185.00 C 0.00 0.00 0.00 5.97 -0.40 41 0 379 0
30DEC26 187.50 C 0.00 0.00 0.00 5.59 -0.40 41 0 64 0
30DEC26 190.00 C 0.00 0.00 0.00 5.25 -0.36 41 0 742 0
30DEC26 192.50 C 0.00 0.00 0.00 4.98 -0.30 41 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 4.70 -0.31 41 0 143 0
30DEC26 197.50 C 0.00 0.00 0.00 4.43 -0.30 41 0 100 0
30DEC26 200.00 C 0.00 0.00 0.00 4.15 -0.31 41 0 251 0
30DEC26 205.00 C 0.00 0.00 0.00 3.65 -0.26 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 3.27 -0.22 41 0 233 0
30DEC26 215.00 C 0.00 0.00 0.00 2.88 -0.23 41 0 151 0
30DEC26 220.00 C 0.00 0.00 0.00 2.52 -0.21 41 0 141 0
30DEC26 225.00 C 0.00 0.00 0.00 2.26 -0.17 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 2.01 -0.16 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.75 -0.16 41 0 213 0
30DEC26 240.00 C 2.29 2.29 2.29 1.56 -0.11 41 48 193 +18
30DEC26 245.00 C 0.00 0.00 0.00 1.39 -0.07 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.22 -0.11 41 0 38 0
30DEC26 255.00 C 0.00 0.00 0.00 1.07 -0.06 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.96 -0.04 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.85 -0.08 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.75 -0.05 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.65 -0.04 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.59 -0.03 41 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 0.52 -0.04 41 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.45 -0.04 41 0 55 0
30DEC26 295.00 C 1.00 1.00 1.00 0.39 -0.04 41 4 14 +4
30DEC26 300.00 C 0.95 0.95 0.94 0.36 -0.02 41 8 1,789 +8
30MAR27 105.00 C 0.00 0.00 0.00 37.28 -1.63 43 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 35.68 -1.63 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.14 -1.24 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.65 -1.55 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 31.21 -1.59 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.84 -1.51 42 0 0 0
30MAR27 120.00 C 27.90 28.60 27.90 28.45 -1.53 42 3 89 +1
30MAR27 122.50 C 0.00 0.00 0.00 27.25 -1.43 42 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 26.04 -1.44 41 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 24.87 -1.01 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 23.77 -1.00 42 0 2,132 0
30MAR27 132.50 C 23.10 23.10 23.10 22.94 -0.25 42 5 139 0
30MAR27 135.00 C 21.00 21.00 21.00 22.01 -0.70 42 5 161 0
30MAR27 137.50 C 0.00 0.00 0.00 21.03 -0.69 42 0 7 0
30MAR27 140.00 C 0.00 0.00 0.00 20.02 -0.76 42 0 48 0
30MAR27 142.50 C 0.00 0.00 0.00 19.07 -0.81 42 0 60 0
30MAR27 145.00 C 0.00 0.00 0.00 18.25 -0.73 42 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 17.43 -0.73 42 0 39 0
30MAR27 150.00 C 0.00 0.00 0.00 16.61 -0.73 42 0 144 0
30MAR27 152.50 C 0.00 0.00 0.00 15.79 -0.73 42 0 109 0
30MAR27 155.00 C 0.00 0.00 0.00 15.02 -0.68 42 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 14.37 -0.61 42 0 49 0
30MAR27 160.00 C 0.00 0.00 0.00 13.72 -0.61 42 0 82 0
30MAR27 162.50 C 0.00 0.00 0.00 13.07 -0.61 41 0 260 0
30MAR27 165.00 C 12.75 12.80 12.75 12.43 -0.60 41 10 836 +10
TOTAL CALL 25,242 762,296 +1,215
13MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 159 0 62 0
13MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 144 0 230 0
13MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 129 0 424 0
13MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 115 0 233 0
13MAR26 115.00 P 0.01 0.01 0.01 0.01 0.00 100 10 189 -10
13MAR26 117.50 P 0.01 0.01 0.01 0.01 0.00 85 8 310 +1
13MAR26 120.00 P 0.03 0.05 0.03 0.01 0.00 71 45 1,106 +21
13MAR26 122.50 P 0.04 0.08 0.04 0.01 -0.01 57 28 1,844 +3
13MAR26 125.00 P 0.08 0.24 0.08 0.03 -0.03 49 295 2,280 +114
13MAR26 127.50 P 0.26 0.65 0.18 0.17 -0.06 48 625 2,166 +153
13MAR26 130.00 P 0.76 1.66 0.48 0.65 -0.03 47 1,825 1,647 -124
13MAR26 132.50 P 1.80 3.17 1.20 1.80 +0.24 47 644 1,024 -83
13MAR26 135.00 P 2.65 5.50 2.65 3.61 +0.63 44 167 514 -19
13MAR26 137.50 P 5.40 6.55 5.30 6.13 +1.23 66 106 1,469 -1
13MAR26 140.00 P 7.20 10.25 7.20 8.41 +1.53 52 44 95 -4
13MAR26 142.50 P 0.00 0.00 0.00 10.90 +1.54 0 0 29 0
13MAR26 145.00 P 0.00 0.00 0.00 13.40 +1.27 0 0 0 -20
13MAR26 147.50 P 0.00 0.00 0.00 15.90 +1.60 0 0 0 -11
13MAR26 150.00 P 0.00 0.00 0.00 18.40 +1.60 0 0 0 0
13MAR26 152.50 P 21.69 21.82 21.69 20.90 +1.60 0 12 0 -12
13MAR26 155.00 P 24.09 24.09 24.09 23.40 +1.60 0 1 0 -1
13MAR26 157.50 P 0.00 0.00 0.00 25.90 +1.36 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 28.40 +1.60 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 30.90 +1.32 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 33.40 +1.40 0 0 0 0
20MAR26 105.00 P 0.15 0.15 0.15 0.02 0.00 60 3 117 +3
20MAR26 107.50 P 0.00 0.00 0.00 0.05 +0.01 62 0 11 0
20MAR26 110.00 P 0.32 0.33 0.30 0.09 +0.01 60 8 93 +8
20MAR26 112.50 P 0.42 0.48 0.42 0.17 +0.01 60 696 776 +630
20MAR26 115.00 P 0.48 0.59 0.48 0.32 +0.04 60 160 247 +116
20MAR26 117.50 P 0.61 0.95 0.61 0.54 +0.05 60 110 170 +98
20MAR26 120.00 P 0.87 1.37 0.87 0.88 +0.09 60 209 277 +49
20MAR26 122.50 P 1.23 1.95 1.23 1.36 +0.14 60 313 1,152 -4
20MAR26 125.00 P 2.00 2.67 1.75 2.03 +0.22 60 684 1,225 +300
20MAR26 127.50 P 2.60 3.63 2.44 2.80 +0.23 59 547 513 +404
20MAR26 130.00 P 3.65 4.81 3.18 3.81 +0.28 59 584 990 +424
20MAR26 132.50 P 4.34 6.15 4.34 5.05 +0.36 59 826 900 +733
20MAR26 135.00 P 6.39 7.80 6.10 6.58 +0.53 59 40 345 +28
20MAR26 137.50 P 7.54 7.82 7.54 8.13 +0.49 58 7 84 0
20MAR26 140.00 P 0.00 0.00 0.00 10.20 +0.83 61 0 4 0
20MAR26 142.50 P 0.00 0.00 0.00 11.81 +0.48 54 0 1 0
20MAR26 145.00 P 0.00 0.00 0.00 14.18 +0.79 59 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 16.37 +0.93 58 0 4 0
20MAR26 150.00 P 0.00 0.00 0.00 18.74 +1.27 60 0 9 0
20MAR26 152.50 P 21.86 22.03 21.86 21.10 +1.43 59 12 19 +12
20MAR26 155.00 P 24.17 24.17 24.17 23.52 +1.49 60 1 1 +1
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 350 6,176 -262
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 78 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 0.03 0.03 0.03 0.01 0.00 65 150 1,100 0
30MAR26 90.00 P 0.06 0.06 0.06 0.01 0.00 61 10 8,113 +10
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,454 0
30MAR26 95.00 P 0.14 0.14 0.14 0.01 0.00 52 15 3,085 +15
30MAR26 97.50 P 0.00 0.00 0.00 0.02 0.00 52 0 9,379 0
30MAR26 100.00 P 0.20 0.25 0.20 0.03 0.00 50 13 28,574 0
30MAR26 102.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 2,792 0
30MAR26 105.00 P 0.32 0.38 0.31 0.11 +0.02 51 14 9,788 +2
30MAR26 107.50 P 0.44 0.49 0.44 0.19 +0.03 51 3 5,088 +1
30MAR26 110.00 P 0.60 0.63 0.53 0.31 +0.04 50 18 17,875 0
30MAR26 112.50 P 0.60 0.85 0.60 0.50 +0.06 50 117 3,734 +55
30MAR26 115.00 P 0.81 1.15 0.80 0.77 +0.10 50 748 7,648 +222
30MAR26 117.50 P 1.17 1.47 1.11 1.15 +0.15 51 309 7,305 +231
30MAR26 120.00 P 1.75 2.10 1.46 1.64 +0.20 51 412 15,577 -11
30MAR26 122.50 P 2.10 2.80 2.00 2.23 +0.23 50 445 7,802 -121
30MAR26 125.00 P 2.91 3.70 2.55 3.02 +0.31 50 1,554 16,088 -22
30MAR26 127.50 P 3.57 4.70 3.39 3.91 +0.34 50 460 7,509 -87
30MAR26 130.00 P 4.32 6.00 4.32 5.00 +0.40 50 628 22,805 +62
30MAR26 132.50 P 5.62 7.16 5.46 6.33 +0.55 50 431 46,170 -175
30MAR26 135.00 P 7.13 8.80 6.90 7.73 +0.59 50 117 21,163 -51
30MAR26 137.50 P 9.10 10.51 9.10 9.18 +0.45 49 34 10,418 -1
30MAR26 140.00 P 10.08 12.30 10.08 10.75 +0.41 47 13 16,243 -11
30MAR26 142.50 P 12.85 13.65 12.85 13.10 +0.97 52 39 7,877 +29
30MAR26 145.00 P 14.64 14.64 14.64 15.08 +1.00 52 30 12,454 -1
30MAR26 147.50 P 0.00 0.00 0.00 16.87 +0.65 48 0 7,980 0
30MAR26 150.00 P 19.01 21.00 18.30 18.99 +0.74 46 71 14,655 +71
30MAR26 152.50 P 21.45 23.17 21.33 21.47 +0.99 50 144 6,035 -101
30MAR26 155.00 P 25.22 25.42 25.22 24.04 +1.66 55 67 8,611 -47
30MAR26 157.50 P 27.69 27.69 27.69 26.94 +1.50 66 121 3,143 0
30MAR26 160.00 P 0.00 0.00 0.00 28.67 +0.80 54 0 11,038 0
30MAR26 162.50 P 0.00 0.00 0.00 31.08 +1.32 54 0 3,202 0
30MAR26 165.00 P 0.00 0.00 0.00 34.45 +2.31 78 0 12,839 0
30MAR26 167.50 P 0.00 0.00 0.00 35.92 +1.31 50 0 2,094 0
30MAR26 170.00 P 0.00 0.00 0.00 38.41 +1.14 51 0 6,494 0
30MAR26 172.50 P 41.40 41.40 41.40 41.21 +1.33 71 1 538 -1
30MAR26 175.00 P 44.00 44.00 44.00 43.78 +0.73 76 1 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 46.21 +1.36 77 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 48.71 +1.34 80 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 51.21 +1.69 83 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 53.71 +1.68 86 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 56.21 +1.69 88 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 58.41 +1.04 70 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 61.21 +1.68 93 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 63.41 +1.39 75 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 66.21 +1.34 98 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 68.71 +1.69 101 0 515 0
30MAR26 205.00 P 0.00 0.00 0.00 73.72 +1.70 106 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 78.71 +1.69 110 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 83.54 +1.14 105 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 88.71 +1.68 119 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 93.71 +1.30 123 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 98.70 +1.33 127 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 103.70 +1.33 131 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 108.42 +1.04 111 0 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 113.70 +1.33 139 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 118.70 +1.29 143 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 123.70 +1.71 146 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 128.70 +1.33 150 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 133.70 +1.33 153 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 138.70 +1.30 156 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 143.70 +1.29 160 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 148.70 +1.33 163 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 153.70 +1.71 166 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 158.69 +1.29 168 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 163.69 +1.33 171 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 168.69 +1.71 174 0 0 0
29APR26 80.00 P 0.18 0.18 0.18 0.01 0.00 48 3 1,772 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 468 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 748 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 0.00 43 0 428 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 175 0
29APR26 95.00 P 0.46 0.51 0.46 0.12 +0.02 43 89 465 +68
29APR26 97.50 P 0.54 0.54 0.54 0.18 +0.03 43 1 410 +1
29APR26 100.00 P 0.52 0.70 0.52 0.28 +0.05 43 15 1,714 +2
29APR26 102.50 P 0.87 0.87 0.87 0.41 +0.06 43 3 2,994 +3
29APR26 105.00 P 1.00 1.10 1.00 0.60 +0.08 43 30 2,462 +18
29APR26 107.50 P 0.99 1.20 0.99 0.85 +0.12 43 45 1,991 +9
29APR26 110.00 P 1.37 1.69 1.37 1.17 +0.17 43 148 1,665 +63
29APR26 112.50 P 1.66 2.00 1.66 1.55 +0.18 43 19 1,974 -15
29APR26 115.00 P 2.10 2.60 2.10 2.06 +0.25 43 7 1,366 +2
29APR26 117.50 P 2.88 3.15 2.88 2.67 +0.34 43 30 924 +11
29APR26 120.00 P 3.05 3.78 3.03 3.31 +0.31 43 121 1,632 +4
29APR26 122.50 P 3.84 4.73 3.84 4.06 +0.30 43 86 2,592 +2
29APR26 125.00 P 4.43 5.69 4.41 4.93 +0.32 42 431 7,866 +196
29APR26 127.50 P 5.70 6.72 5.70 5.97 +0.41 42 1,157 9,501 +997
29APR26 130.00 P 6.70 8.13 6.40 7.10 +0.46 42 148 8,131 +11
29APR26 132.50 P 7.59 9.34 7.59 8.35 +0.47 42 136 7,343 -35
29APR26 135.00 P 8.94 10.58 8.94 9.78 +0.54 42 62 5,708 +28
29APR26 137.50 P 11.57 11.57 11.57 11.52 +0.80 43 10 3,585 +10
29APR26 140.00 P 0.00 0.00 0.00 12.94 +0.63 42 0 3,831 0
29APR26 142.50 P 0.00 0.00 0.00 14.73 +0.62 42 1 2,617 +1
29APR26 145.00 P 15.87 16.47 15.87 16.74 +0.87 43 2 3,301 0
29APR26 147.50 P 18.96 19.81 18.85 18.85 +1.09 44 73 1,441 +30
29APR26 150.00 P 20.00 20.00 20.00 20.48 +0.76 42 10 3,393 -10
29APR26 152.50 P 23.91 23.91 23.91 22.45 +0.89 41 60 2,362 +60
29APR26 155.00 P 0.00 0.00 0.00 24.86 +1.15 43 0 6,243 0
29APR26 157.50 P 0.00 0.00 0.00 27.12 +1.23 44 1 801 +1
29APR26 160.00 P 0.00 0.00 0.00 28.91 +0.67 39 0 1,776 0
29APR26 162.50 P 0.00 0.00 0.00 31.50 +0.69 42 0 348 0
29APR26 165.00 P 33.65 33.65 33.65 34.45 +1.51 50 1 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 36.08 +0.76 40 1 916 -1
29APR26 170.00 P 39.00 39.00 39.00 38.98 +1.45 49 1 871 +1
29APR26 172.50 P 41.50 41.50 41.50 41.39 +1.48 49 1 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 43.82 +0.77 50 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 46.29 +1.44 52 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 48.71 +1.34 52 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 51.22 +1.62 54 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 53.71 +1.66 55 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 56.21 +1.69 57 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 58.71 +1.34 59 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 61.21 +1.68 61 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 63.70 +1.65 62 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 66.21 +1.34 64 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 68.71 +1.67 66 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 73.72 +1.68 69 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 78.71 +1.69 72 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 83.69 +1.29 74 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 88.71 +1.68 78 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 93.71 +1.30 80 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 98.70 +1.33 83 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 103.70 +1.33 85 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 108.70 +1.32 88 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 113.70 +1.33 90 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 118.70 +1.29 92 0 0 0
28MAY26 105.00 P 1.66 1.86 1.66 1.43 +0.18 43 16 409 -8
28MAY26 107.50 P 2.10 2.38 2.10 1.82 +0.18 43 70 651 +70
28MAY26 110.00 P 2.54 2.59 2.54 2.32 +0.26 43 25 512 +22
28MAY26 112.50 P 3.05 3.05 3.05 2.86 +0.27 43 1 594 0
28MAY26 115.00 P 3.67 3.70 3.62 3.53 +0.34 43 126 1,048 +113
28MAY26 117.50 P 4.51 4.66 4.51 4.17 +0.30 43 6 1,968 +6
28MAY26 120.00 P 5.00 5.62 5.00 4.91 +0.32 42 4 1,977 0
28MAY26 122.50 P 5.53 5.60 5.53 5.80 +0.37 42 2 1,994 0
28MAY26 125.00 P 7.13 7.50 7.13 6.77 +0.40 42 20 4,580 +20
28MAY26 127.50 P 7.61 8.61 7.61 7.85 +0.44 42 33 2,959 -27
28MAY26 130.00 P 8.98 10.02 8.98 9.05 +0.49 42 112 5,040 +2
28MAY26 132.50 P 9.57 11.02 9.57 10.34 +0.41 42 33 3,810 +3
28MAY26 135.00 P 11.99 11.99 11.99 11.74 +0.54 42 1 3,228 +1
28MAY26 137.50 P 0.00 0.00 0.00 13.27 +0.64 42 0 2,879 0
28MAY26 140.00 P 13.98 13.98 13.98 14.87 +0.66 42 28 1,310 +28
28MAY26 142.50 P 17.15 17.15 17.15 16.43 +0.58 42 2 1,930 -2
28MAY26 145.00 P 0.00 0.00 0.00 18.51 +0.87 43 0 3,829 0
28MAY26 147.50 P 0.00 0.00 0.00 20.22 +0.93 42 0 2,000 0
28MAY26 150.00 P 0.00 0.00 0.00 22.16 +0.86 43 0 3,388 0
28MAY26 152.50 P 0.00 0.00 0.00 24.22 +1.37 43 0 513 0
28MAY26 155.00 P 0.00 0.00 0.00 26.04 +1.18 42 0 1,217 0
28MAY26 157.50 P 29.80 29.80 29.80 28.11 +1.32 42 1 339 0
28MAY26 160.00 P 0.00 0.00 0.00 30.24 +1.26 42 0 391 0
28MAY26 162.50 P 0.00 0.00 0.00 32.42 +0.83 42 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 34.62 +0.89 42 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 36.86 +0.91 42 1 206 +1
28MAY26 170.00 P 0.00 0.00 0.00 39.14 +0.87 41 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 41.46 +1.23 41 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 43.82 +0.77 41 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 46.29 +1.31 42 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 49.07 +1.70 47 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 51.22 +1.36 45 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 53.91 +1.65 49 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 56.34 +1.82 49 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.81 +1.44 50 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 61.25 +1.72 51 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.73 +1.68 52 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 66.21 +1.34 53 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.71 +1.67 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.72 +1.68 57 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.71 +1.69 59 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.69 +1.29 61 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.71 +1.65 64 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.71 +1.30 66 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.70 +1.33 68 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.70 +1.33 70 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.70 +1.32 72 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.70 +1.33 74 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.70 +1.29 76 0 0 0
29JUN26 80.00 P 0.55 0.55 0.55 0.13 +0.02 42 1 6,615 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.19 +0.03 42 0 2,224 0
29JUN26 85.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 7,576 0
29JUN26 87.50 P 0.00 0.00 0.00 0.39 +0.06 42 0 540 0
29JUN26 90.00 P 0.00 0.00 0.00 0.52 +0.06 42 0 2,091 0
29JUN26 92.50 P 0.00 0.00 0.00 0.72 +0.09 42 0 1,121 0
29JUN26 95.00 P 1.24 1.24 1.24 0.94 +0.12 42 10 5,000 +10
29JUN26 97.50 P 1.50 1.80 1.50 1.22 +0.13 42 76 2,250 +10
29JUN26 100.00 P 1.95 2.10 1.94 1.56 +0.19 42 144 6,990 +23
29JUN26 102.50 P 2.42 2.42 2.42 1.95 +0.19 42 5 2,288 +5
29JUN26 105.00 P 2.68 2.68 2.68 2.43 +0.27 42 65 4,862 +58
29JUN26 107.50 P 3.35 3.39 3.26 2.96 +0.27 42 130 4,448 +40
29JUN26 110.00 P 3.65 3.65 3.65 3.59 +0.36 42 65 4,948 0
29JUN26 112.50 P 4.58 4.58 4.30 4.28 +0.40 42 118 4,140 +118
29JUN26 115.00 P 4.46 4.51 4.46 4.88 +0.34 41 70 8,311 +46
29JUN26 117.50 P 0.00 0.00 0.00 5.65 +0.38 41 0 4,070 0
29JUN26 120.00 P 6.07 7.08 6.07 6.51 +0.40 41 737 13,183 +607
29JUN26 122.50 P 0.00 0.00 0.00 7.50 +0.45 41 0 6,093 0
29JUN26 125.00 P 8.83 9.10 8.83 8.55 +0.42 41 28 12,441 -26
29JUN26 127.50 P 10.44 10.44 10.44 9.74 +0.53 40 2,002 6,155 +1,999
29JUN26 130.00 P 10.44 11.90 10.29 11.09 +0.68 41 568 10,842 +422
29JUN26 132.50 P 11.82 13.25 11.82 12.29 +0.57 40 131 4,557 +2
29JUN26 135.00 P 12.93 13.50 12.93 13.73 +0.59 40 87 16,254 +56
29JUN26 137.50 P 14.83 14.83 14.83 15.34 +0.74 41 4 4,346 +4
29JUN26 140.00 P 0.00 0.00 0.00 16.82 +0.66 40 0 8,032 0
29JUN26 142.50 P 0.00 0.00 0.00 18.32 +0.53 40 0 10,858 0
29JUN26 145.00 P 0.00 0.00 0.00 20.23 +0.70 40 0 13,867 0
29JUN26 147.50 P 0.00 0.00 0.00 22.20 +0.89 41 0 3,134 0
29JUN26 150.00 P 0.00 0.00 0.00 23.69 +0.51 39 0 13,430 0
29JUN26 152.50 P 0.00 0.00 0.00 25.88 +0.84 40 0 1,836 0
29JUN26 155.00 P 0.00 0.00 0.00 28.17 +1.56 42 0 3,234 0
29JUN26 157.50 P 0.00 0.00 0.00 30.21 +1.69 42 0 1,110 0
29JUN26 160.00 P 0.00 0.00 0.00 32.23 +1.24 42 0 12,195 0
29JUN26 162.50 P 0.00 0.00 0.00 34.42 +1.28 42 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 36.54 +1.31 42 0 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 38.73 +1.55 42 0 862 0
29JUN26 170.00 P 0.00 0.00 0.00 40.94 +1.63 42 0 556 0
29JUN26 172.50 P 0.00 0.00 0.00 43.20 +1.66 43 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 45.44 +1.70 42 0 2,657 0
29JUN26 177.50 P 0.00 0.00 0.00 47.57 +1.52 41 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 49.88 +1.57 41 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 52.34 +1.76 42 0 550 0
29JUN26 185.00 P 55.08 55.08 55.08 54.70 +1.78 43 1 366 -1
29JUN26 187.50 P 0.00 0.00 0.00 57.04 +1.80 43 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.40 +1.82 43 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 61.78 +1.84 42 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.98 +1.67 40 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 66.55 +1.68 42 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 68.99 +1.56 43 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 73.72 +1.45 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 78.75 +1.62 43 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 83.71 +1.31 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 88.71 +1.65 47 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 93.71 +1.30 50 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 98.70 +1.33 52 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 103.70 +1.33 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 108.70 +1.32 56 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 113.70 +1.33 58 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 118.70 +1.29 60 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 123.70 +1.71 62 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.70 +1.33 64 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.70 +1.33 66 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.70 +1.30 68 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.70 +1.29 69 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.70 +1.33 71 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.70 +1.71 73 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.69 +1.29 74 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.69 +1.33 76 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.69 +1.65 77 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.70 +0.09 41 0 1,397 0
29SEP26 82.50 P 0.00 0.00 0.00 0.91 +0.11 41 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.14 +0.14 41 0 42 0
29SEP26 87.50 P 2.06 2.06 2.06 1.44 +0.17 42 1 117 +1
29SEP26 90.00 P 2.29 2.29 2.29 1.75 +0.19 42 25 372 +25
29SEP26 92.50 P 2.70 2.70 2.70 2.15 +0.23 42 4 608 -4
29SEP26 95.00 P 3.00 3.00 3.00 2.57 +0.25 42 2 445 +2
29SEP26 97.50 P 0.00 0.00 0.00 3.08 +0.32 42 0 132 0
29SEP26 100.00 P 0.00 0.00 0.00 3.63 +0.33 42 0 1,583 0
29SEP26 102.50 P 4.53 4.53 4.53 4.23 +0.38 42 65 543 +65
29SEP26 105.00 P 4.50 4.50 4.50 4.89 +0.38 42 3 3,446 +3
29SEP26 107.50 P 5.48 5.48 5.48 5.53 +0.36 41 1 662 +1
29SEP26 110.00 P 6.63 6.63 6.33 6.23 +0.36 41 22 2,168 +22
29SEP26 112.50 P 0.00 0.00 0.00 7.01 +0.38 41 0 2,902 0
29SEP26 115.00 P 8.32 8.32 8.32 7.87 +0.37 41 1 8,119 -1
29SEP26 117.50 P 9.10 9.35 9.10 8.82 +0.43 40 3 1,781 +1
29SEP26 120.00 P 10.31 10.31 10.31 9.84 +0.45 40 60 7,369 +60
29SEP26 122.50 P 11.15 11.15 11.15 10.92 +0.52 40 2 2,300 +2
29SEP26 125.00 P 12.23 12.67 12.23 12.09 +0.56 40 172 4,672 0
29SEP26 127.50 P 0.00 0.00 0.00 13.31 +0.58 40 0 8,031 0
29SEP26 130.00 P 14.95 14.95 14.95 14.57 +0.54 40 1 26,622 +1
29SEP26 132.50 P 16.70 17.00 16.70 15.96 +0.61 40 5 4,149 +3
29SEP26 135.00 P 0.00 0.00 0.00 17.41 +0.68 40 0 8,070 0
29SEP26 137.50 P 0.00 0.00 0.00 19.05 +0.82 40 0 3,029 0
29SEP26 140.00 P 20.27 20.74 20.27 20.66 +0.84 41 401 11,485 +233
29SEP26 142.50 P 0.00 0.00 0.00 22.19 +0.74 40 0 1,706 0
29SEP26 145.00 P 0.00 0.00 0.00 24.14 +1.06 41 0 9,755 0
29SEP26 147.50 P 0.00 0.00 0.00 25.82 +1.33 41 0 2,594 0
29SEP26 150.00 P 0.00 0.00 0.00 27.69 +1.11 41 0 9,334 0
29SEP26 152.50 P 0.00 0.00 0.00 29.60 +1.50 41 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 31.42 +1.43 41 0 8,571 0
29SEP26 157.50 P 0.00 0.00 0.00 33.44 +1.60 42 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 35.39 +1.63 42 0 6,827 0
29SEP26 162.50 P 0.00 0.00 0.00 37.41 +1.67 42 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 39.43 +1.73 42 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 41.50 +1.73 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 43.60 +1.28 42 0 521 0
29SEP26 172.50 P 0.00 0.00 0.00 45.70 +1.29 42 0 495 0
29SEP26 175.00 P 0.00 0.00 0.00 47.86 +1.33 42 0 1,063 0
29SEP26 177.50 P 0.00 0.00 0.00 50.03 +1.35 43 0 210 0
29SEP26 180.00 P 53.28 53.28 53.28 52.22 +1.37 43 1 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 54.29 +1.45 42 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 56.67 +1.64 43 0 92 0
29SEP26 187.50 P 0.00 0.00 0.00 58.91 +1.47 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.18 +1.73 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 63.45 +1.50 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.75 +1.79 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 68.05 +1.44 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 70.20 +1.28 42 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.88 +1.70 42 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.58 +1.71 42 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 84.19 +1.31 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.27 +1.91 43 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 93.76 +1.32 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.89 +1.52 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 103.80 +1.43 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.70 +1.32 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.70 +1.33 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.70 +1.29 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.70 +1.71 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 128.70 +1.33 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 133.70 +1.33 52 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.70 +1.30 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.70 +1.29 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.70 +1.33 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.70 +1.71 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.69 +1.29 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.69 +1.33 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.69 +1.65 61 0 0 0
30DEC26 80.00 P 2.09 2.18 2.09 1.52 +0.11 41 42 1,257 +12
30DEC26 82.50 P 2.28 2.38 2.27 1.83 +0.11 41 5 86 +5
30DEC26 85.00 P 0.00 0.00 0.00 2.21 +0.16 41 0 186 0
30DEC26 87.50 P 2.98 2.98 2.98 2.63 +0.16 41 2 85 +2
30DEC26 90.00 P 3.37 3.58 3.37 3.07 +0.18 41 3 574 +2
30DEC26 92.50 P 0.00 0.00 0.00 3.63 +0.23 41 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 4.19 +0.23 41 0 2,258 0
30DEC26 97.50 P 0.00 0.00 0.00 4.80 +0.27 41 0 352 0
30DEC26 100.00 P 5.15 5.28 5.15 5.53 +0.31 41 6 3,793 +2
30DEC26 102.50 P 6.05 6.05 6.05 6.11 +0.22 41 1 591 0
30DEC26 105.00 P 7.07 7.08 6.84 6.81 +0.24 41 1,009 5,833 +1,000
30DEC26 107.50 P 0.00 0.00 0.00 7.57 +0.26 41 0 1,874 0
30DEC26 110.00 P 8.32 8.32 8.32 8.39 +0.28 40 10 3,539 0
30DEC26 112.50 P 0.00 0.00 0.00 9.29 +0.33 40 0 3,311 0
30DEC26 115.00 P 0.00 0.00 0.00 10.30 +0.33 40 0 1,771 0
30DEC26 117.50 P 10.58 10.58 10.58 11.30 +0.37 40 1 1,825 0
30DEC26 120.00 P 12.00 13.00 12.00 12.35 +0.38 40 179 8,689 +175
30DEC26 122.50 P 0.00 0.00 0.00 13.51 +0.43 40 0 1,702 0
30DEC26 125.00 P 15.30 15.30 14.84 14.74 +0.47 40 11 2,838 +11
30DEC26 127.50 P 0.00 0.00 0.00 15.98 +0.44 40 0 2,897 0
30DEC26 130.00 P 16.75 18.13 16.75 17.32 +0.51 40 942 16,696 +897
30DEC26 132.50 P 18.96 18.97 18.96 18.70 +0.58 40 112 2,058 +64
30DEC26 135.00 P 0.00 0.00 0.00 20.15 +0.52 40 0 3,877 0
30DEC26 137.50 P 0.00 0.00 0.00 21.49 +0.38 40 0 3,385 0
30DEC26 140.00 P 0.00 0.00 0.00 23.22 +0.57 40 0 2,184 0
30DEC26 142.50 P 0.00 0.00 0.00 24.88 +0.65 40 0 605 0
30DEC26 145.00 P 0.00 0.00 0.00 26.54 +0.72 40 0 4,409 0
30DEC26 147.50 P 0.00 0.00 0.00 28.43 +0.95 41 0 548 0
30DEC26 150.00 P 30.92 30.92 30.92 30.28 +0.95 41 1 6,277 +1
30DEC26 152.50 P 0.00 0.00 0.00 32.08 +0.98 41 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 33.81 +1.22 41 0 3,464 0
30DEC26 157.50 P 0.00 0.00 0.00 35.82 +1.42 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 37.71 +1.44 41 0 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 39.68 +1.45 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 41.53 +1.36 41 0 6,202 0
30DEC26 167.50 P 0.00 0.00 0.00 43.52 +1.00 41 0 1,130 0
30DEC26 170.00 P 45.75 45.75 45.75 45.67 +1.17 42 30 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 47.57 +1.51 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 49.66 +1.56 42 0 328 0
30DEC26 177.50 P 52.87 52.87 52.87 51.87 +1.71 42 1 166 0
30DEC26 180.00 P 0.00 0.00 0.00 53.99 +1.65 42 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 56.14 +1.68 42 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 58.30 +1.73 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 60.47 +1.36 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.67 +1.38 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.88 +1.83 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 67.10 +1.41 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 69.35 +1.43 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 71.48 +1.54 42 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 76.15 +1.47 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 80.76 +1.50 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 85.27 +1.39 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.94 +1.61 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.80 +1.76 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.51 +1.79 42 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 104.32 +1.82 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.11 +1.73 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 113.95 +1.56 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.84 +1.43 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.77 +1.62 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 128.71 +1.34 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.70 +1.33 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.70 +1.30 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.70 +1.29 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.70 +1.33 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.70 +1.71 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.69 +1.29 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.69 +1.33 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.69 +1.65 53 0 0 0
30MAR27 105.00 P 8.30 8.91 8.30 8.40 +0.16 40 57 382 +57
30MAR27 107.50 P 0.00 0.00 0.00 9.27 +0.23 40 0 338 0
30MAR27 110.00 P 10.18 10.41 10.18 10.29 +0.44 40 42 55 +40
30MAR27 112.50 P 10.83 10.83 10.83 11.19 +0.46 40 65 312 0
30MAR27 115.00 P 11.91 11.91 11.91 12.24 +0.46 40 4 493 +4
30MAR27 117.50 P 0.00 0.00 0.00 13.30 +0.40 40 0 1,005 0
30MAR27 120.00 P 14.45 14.45 14.45 14.39 +0.48 40 26 1,057 +26
30MAR27 122.50 P 0.00 0.00 0.00 15.63 +0.48 40 0 864 0
30MAR27 125.00 P 17.05 17.05 17.05 16.88 +0.50 40 5 2,616 0
30MAR27 127.50 P 0.00 0.00 0.00 18.13 +0.52 40 0 3,403 0
30MAR27 130.00 P 20.26 20.26 20.26 19.46 +0.47 40 1 3,127 +1
30MAR27 132.50 P 20.50 20.50 20.50 20.87 +0.51 40 1 60 +1
30MAR27 135.00 P 0.00 0.00 0.00 22.32 +0.57 40 0 843 0
30MAR27 137.50 P 0.00 0.00 0.00 23.83 +0.65 40 0 270 0
30MAR27 140.00 P 24.95 24.95 24.95 25.39 +0.66 40 1 89 +1
30MAR27 142.50 P 0.00 0.00 0.00 26.98 +0.59 40 0 2 0
30MAR27 145.00 P 0.00 0.00 0.00 28.61 +0.71 40 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 30.30 +0.76 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.02 +0.75 40 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 33.91 +0.80 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.89 +0.92 41 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 37.74 +0.99 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 39.53 +1.27 41 0 202 0
30MAR27 162.50 P 0.00 0.00 0.00 41.52 +1.34 41 0 0 0
30MAR27 165.00 P 43.90 43.90 43.90 43.37 +1.27 41 20 21 +20
TOTAL PUT 25,086 1,076,886 +10,411
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$ 13.96
30MAR26 2.90 C 0.00 0.00 0.00 11.08 +0.52 310 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 11.00 +0.45 341 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.88 +0.44 297 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.78 +0.56 290 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.70 +0.58 320 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.58 +0.54 278 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.47 +0.44 241 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.38 +0.56 267 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.28 +0.56 261 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.18 +0.60 256 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 10.08 +0.55 251 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.97 +0.59 215 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.89 +0.61 258 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.77 +0.55 206 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.67 +0.47 201 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.59 +0.46 244 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.49 +0.61 239 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.38 +0.58 218 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.27 +0.53 184 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.18 +0.45 209 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.07 +0.54 176 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.98 +0.57 201 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.77 +0.54 236 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.47 +0.48 154 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.27 +0.53 216 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.96 +0.47 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.74 +0.53 171 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.46 +0.42 0 0 0 0
30MAR26 6.75 C 7.12 7.12 7.12 7.22 +0.49 113 151 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.97 +0.51 106 0 8 0
30MAR26 7.25 C 6.74 6.74 6.74 6.74 +0.59 141 5 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.47 +0.58 89 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.22 +0.42 77 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.97 +0.54 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.72 +0.43 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.51 +0.60 122 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 +0.46 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.99 +0.48 97 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.75 +0.58 98 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.47 +0.47 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.24 +0.62 80 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 +0.58 66 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 3.50 +0.53 71 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 3.00 +0.50 61 0 75 0
30MAR26 11.50 C 0.00 0.00 0.00 2.53 +0.52 60 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.08 +0.48 59 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 1.67 +0.43 59 0 90 0
30MAR26 13.00 C 0.99 1.29 0.99 1.29 +0.35 58 32 306 +31
30MAR26 13.50 C 0.68 1.06 0.68 0.99 +0.31 59 40 387 -2
30MAR26 14.00 C 0.53 0.75 0.53 0.73 +0.26 59 48 1,585 -11
30MAR26 14.50 C 0.44 0.60 0.44 0.53 +0.21 60 39 338 +3
30MAR26 15.00 C 0.33 0.45 0.30 0.37 +0.16 60 124 540 +63
30MAR26 15.50 C 0.28 0.28 0.25 0.25 +0.11 60 23 240 +3
30MAR26 16.00 C 0.23 0.23 0.18 0.16 +0.07 59 14 154 +8
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.06 61 0 142 0
30MAR26 17.00 C 0.09 0.09 0.09 0.07 +0.04 61 5 173 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 216 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
29APR26 8.75 C 0.00 0.00 0.00 5.27 +0.51 68 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 5.05 +0.54 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.78 +0.54 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.47 +0.46 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.24 +0.42 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.11 +0.52 68 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.61 +0.48 60 0 0 0
29APR26 11.00 C 3.09 3.09 3.09 3.16 +0.51 58 2 10 0
29APR26 11.50 C 0.00 0.00 0.00 2.74 +0.44 57 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.37 +0.51 58 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 2.01 +0.43 57 0 98 0
29APR26 13.00 C 0.00 0.00 0.00 1.67 +0.37 56 0 266 0
29APR26 13.50 C 0.00 0.00 0.00 1.39 +0.34 56 0 457 0
29APR26 14.00 C 0.96 1.06 0.96 1.18 +0.32 58 18 345 +17
29APR26 14.50 C 0.91 0.97 0.91 0.95 +0.26 57 7 175 +2
29APR26 15.00 C 0.66 0.80 0.66 0.79 +0.25 58 7 1,034 0
29APR26 15.50 C 0.62 0.65 0.62 0.64 +0.22 58 4 114 0
29APR26 16.00 C 0.56 0.56 0.50 0.51 +0.18 58 122 157 -30
29APR26 16.50 C 0.36 0.36 0.36 0.40 +0.15 58 1 61 +1
29APR26 17.00 C 0.37 0.37 0.37 0.31 +0.12 57 1 183 0
29APR26 17.50 C 0.30 0.31 0.30 0.24 +0.10 57 6 38 +4
29APR26 18.00 C 0.25 0.26 0.25 0.19 +0.08 58 107 325 +85
29APR26 18.50 C 0.21 0.21 0.21 0.15 +0.07 58 9 117 +9
29APR26 19.00 C 0.17 0.17 0.17 0.11 +0.05 57 5 22 0
29APR26 19.50 C 0.16 0.16 0.14 0.09 +0.04 58 65 190 +63
28MAY26 9.00 C 0.00 0.00 0.00 5.05 +0.52 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.83 +0.52 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.59 +0.44 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.36 +0.51 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.13 +0.43 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.71 +0.45 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.36 +0.54 59 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 2.92 +0.48 55 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.59 +0.47 56 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 +0.44 56 0 38 0
28MAY26 13.00 C 0.00 0.00 0.00 1.93 +0.38 55 0 73 0
28MAY26 13.50 C 1.48 1.48 1.48 1.67 +0.35 55 15 86 +15
28MAY26 14.00 C 1.18 1.42 1.18 1.44 +0.31 55 56 278 +50
28MAY26 14.50 C 0.00 0.00 0.00 1.24 +0.28 56 0 52 0
28MAY26 15.00 C 0.00 0.00 0.00 1.06 +0.26 56 0 138 0
28MAY26 15.50 C 0.76 0.76 0.76 0.91 +0.25 57 7 61 +7
28MAY26 16.00 C 0.69 0.81 0.69 0.76 +0.21 56 2 20 +1
28MAY26 16.50 C 0.69 0.69 0.67 0.64 +0.19 56 27 51 +18
28MAY26 17.00 C 0.58 0.58 0.58 0.53 +0.16 56 17 32 +2
28MAY26 17.50 C 0.00 0.00 0.00 0.44 +0.14 56 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.37 +0.13 56 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.30 +0.10 56 0 20 0
28MAY26 19.00 C 0.33 0.33 0.33 0.25 +0.09 56 22 22 +22
28MAY26 19.50 C 0.00 0.00 0.00 0.20 +0.07 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.28 +0.54 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.18 +0.45 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.08 +0.50 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 10.02 +0.56 110 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.89 +0.52 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.78 +0.42 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.67 +0.47 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.59 +0.43 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.49 +0.43 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.38 +0.42 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.29 +0.53 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.18 +0.45 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 9.09 +0.44 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.98 +0.42 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.77 +0.54 82 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.49 +0.49 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.27 +0.53 73 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 8.02 +0.50 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.75 +0.42 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.52 +0.47 60 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.27 +0.53 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.05 +0.43 66 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.79 +0.54 59 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.57 +0.52 64 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.30 +0.48 55 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 6.11 +0.57 65 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.87 +0.55 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.59 +0.51 55 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.35 +0.52 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 5.10 +0.49 50 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.94 +0.53 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 +0.50 55 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.43 +0.52 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.25 +0.42 54 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 3.86 +0.43 55 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.45 +0.53 53 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 3.10 +0.48 54 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.69 +0.39 51 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 2.46 +0.46 54 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 2.15 +0.36 53 0 41 0
29JUN26 13.50 C 1.95 1.95 1.95 1.90 +0.37 53 3 33 +3
29JUN26 14.00 C 0.00 0.00 0.00 1.67 +0.31 54 0 37 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 +0.28 54 0 115 0
29JUN26 15.00 C 1.31 1.31 1.31 1.31 +0.29 55 2 53 +2
29JUN26 15.50 C 0.00 0.00 0.00 1.16 +0.27 55 0 158 0
29JUN26 16.00 C 0.97 0.97 0.97 1.01 +0.25 55 1 19 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.87 +0.22 55 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.75 +0.20 55 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 +0.18 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 +0.16 55 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.48 +0.14 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 +0.12 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 +0.11 55 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 9.29 +0.42 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.19 +0.44 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.13 +0.48 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.98 +0.42 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.77 +0.46 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.50 +0.43 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.27 +0.43 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 8.06 +0.46 69 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.76 +0.40 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.52 +0.47 50 0 0 0
29SEP26 6.75 C 7.13 7.13 7.13 7.28 +0.40 51 151 151 +151
29SEP26 7.00 C 0.00 0.00 0.00 7.07 +0.45 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.85 +0.46 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.62 +0.56 59 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.35 +0.42 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.11 +0.50 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.89 +0.48 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.69 +0.44 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.47 +0.44 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.24 +0.42 52 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 5.07 +0.52 54 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.86 +0.50 53 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.65 +0.50 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.45 +0.39 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 +0.51 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 +0.40 53 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 +0.48 54 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 +0.38 53 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.89 +0.42 53 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.66 +0.41 54 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.40 +0.37 53 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.20 +0.35 54 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 2.01 +0.33 54 0 39 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 +0.31 54 0 77 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 +0.31 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 +0.29 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 +0.27 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.26 +0.26 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.13 +0.23 54 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 +0.23 54 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 +0.21 54 0 0 0
29SEP26 19.00 C 0.85 0.85 0.85 0.83 +0.18 54 5 50 +5
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.19 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.22 +0.44 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.03 +0.43 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.85 +0.45 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.62 +0.41 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.43 +0.43 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.25 +0.40 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.06 +0.43 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 +0.43 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.73 +0.43 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.35 +0.33 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.09 +0.43 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 3.81 +0.41 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.52 +0.40 52 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 +0.37 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 +0.32 51 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 +0.38 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 +0.37 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 +0.34 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 +0.33 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 2.11 +0.32 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.96 +0.31 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 +0.29 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.28 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 +0.28 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.44 +0.25 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.32 +0.23 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.23 +0.23 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 +0.22 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 5.50 +0.44 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.30 +0.41 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.16 +0.43 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.00 +0.42 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.69 +0.44 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.39 +0.40 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.12 +0.37 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 +0.38 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.62 +0.36 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.39 +0.33 51 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 +0.35 52 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.98 +0.36 52 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 2.78 +0.33 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.63 +0.33 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 2.47 +0.31 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 +0.32 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 +0.32 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 2.04 +0.29 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 +0.29 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 +0.29 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.68 +0.27 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.56 +0.24 52 0 0 0
TOTAL CALL 1,143 21,004 +523
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 294 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 276 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 254 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 249 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 244 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 239 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 235 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 230 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 226 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 198 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 194 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 185 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 177 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 169 0
30MAR26 11.00 P 0.03 0.04 0.03 0.03 -0.02 62 9 263 +1
30MAR26 11.50 P 0.07 0.07 0.07 0.06 -0.05 61 11 563 -8
30MAR26 12.00 P 0.12 0.12 0.12 0.11 -0.08 60 15 805 0
30MAR26 12.50 P 0.20 0.21 0.18 0.20 -0.12 60 86 948 +43
30MAR26 13.00 P 0.30 0.37 0.30 0.32 -0.19 58 107 610 +107
30MAR26 13.50 P 0.45 0.50 0.45 0.51 -0.24 59 54 230 0
30MAR26 14.00 P 0.67 0.72 0.67 0.75 -0.33 59 51 321 -15
30MAR26 14.50 P 0.00 0.00 0.00 1.05 -0.42 60 0 188 0
30MAR26 15.00 P 0.00 0.00 0.00 1.34 -0.53 55 0 250 0
30MAR26 15.50 P 0.00 0.00 0.00 1.77 -0.54 60 3 80 0
30MAR26 16.00 P 0.00 0.00 0.00 2.16 -0.58 56 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.65 -0.51 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.13 -0.52 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.66 -0.51 80 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.08 -0.55 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.57 -0.56 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.07 -0.56 78 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.59 -0.55 89 0 0 0
29APR26 8.75 P 0.02 0.02 0.02 0.01 0.00 58 1 30 +1
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 23 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 6 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 19 0
29APR26 9.75 P 0.05 0.05 0.05 0.05 -0.01 60 3 71 +3
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 150 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.04 58 0 127 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.06 57 0 466 0
29APR26 11.50 P 0.22 0.22 0.22 0.24 -0.08 57 6 342 +6
29APR26 12.00 P 0.33 0.35 0.33 0.35 -0.11 56 35 401 -3
29APR26 12.50 P 0.00 0.00 0.00 0.49 -0.15 56 0 167 0
29APR26 13.00 P 0.62 0.68 0.62 0.67 -0.19 56 3 543 -3
29APR26 13.50 P 0.99 0.99 0.99 0.89 -0.24 56 1 366 +1
29APR26 14.00 P 1.33 1.33 1.33 1.14 -0.30 56 2 135 0
29APR26 14.50 P 1.40 1.41 1.40 1.43 -0.36 56 30 168 0
29APR26 15.00 P 0.00 0.00 0.00 1.79 -0.29 58 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.18 -0.39 60 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.51 -0.38 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.92 -0.42 59 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.36 -0.43 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.77 -0.53 60 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.26 -0.43 64 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.72 -0.51 65 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.18 -0.48 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.61 -0.53 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.02 57 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 -0.02 57 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.02 56 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.05 55 0 47 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 -0.05 55 0 82 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 -0.08 55 0 382 0
28MAY26 11.50 P 0.36 0.37 0.36 0.39 -0.10 54 59 169 +6
28MAY26 12.00 P 0.00 0.00 0.00 0.53 -0.13 55 0 319 0
28MAY26 12.50 P 0.72 0.72 0.72 0.70 -0.16 54 8 104 0
28MAY26 13.00 P 0.00 0.00 0.00 0.90 -0.19 54 0 94 0
28MAY26 13.50 P 1.10 1.10 1.10 1.12 -0.25 54 2 61 -2
28MAY26 14.00 P 1.41 1.41 1.41 1.41 -0.26 55 18 178 +18
28MAY26 14.50 P 0.00 0.00 0.00 1.70 -0.30 55 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 2.03 -0.34 56 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.42 -0.28 58 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 2.76 -0.32 57 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.13 -0.41 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.54 -0.48 58 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 3.94 -0.43 58 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 4.39 -0.39 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.81 -0.48 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.28 -0.48 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.75 -0.41 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 55 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 55 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 54 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.03 54 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.03 55 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.04 55 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.03 55 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.06 54 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.06 55 0 306 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.09 55 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.12 54 0 463 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.15 54 0 324 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 -0.18 54 0 60 0
29JUN26 13.00 P 0.00 0.00 0.00 1.13 -0.20 54 0 215 0
29JUN26 13.50 P 0.00 0.00 0.00 1.37 -0.24 54 0 137 0
29JUN26 14.00 P 1.80 1.80 1.80 1.65 -0.25 55 15 253 +15
29JUN26 14.50 P 2.01 2.01 2.01 1.95 -0.28 55 15 169 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 -0.30 56 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 -0.34 56 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 -0.34 57 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 -0.35 58 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 -0.34 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.19 -0.40 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.61 -0.38 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.00 -0.38 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.44 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.93 -0.33 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 53 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.04 53 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.05 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.05 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.08 53 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.08 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 -0.11 52 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.13 52 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 -0.15 52 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 -0.16 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 -0.19 53 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 1.90 -0.22 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 -0.24 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.50 -0.26 53 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.82 -0.28 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 -0.31 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 -0.27 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 -0.34 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.24 -0.37 54 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.63 -0.31 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.05 -0.33 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.43 -0.34 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.90 -0.31 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 -0.33 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.04 53 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.04 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.05 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.04 53 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 -0.05 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.06 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.07 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 -0.08 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.90 -0.10 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 -0.12 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 -0.13 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 -0.15 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 -0.16 52 0 16 0
30DEC26 13.00 P 2.11 2.11 2.00 1.99 -0.18 52 20 54 +15
30DEC26 13.50 P 0.00 0.00 0.00 2.26 -0.21 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.55 -0.23 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.25 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.18 -0.27 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 -0.26 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 -0.25 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.24 -0.24 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 -0.30 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 -0.29 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.39 -0.31 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.79 -0.33 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.30 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.61 -0.34 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 -0.05 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.06 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.06 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 -0.07 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 -0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.30 -0.11 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.51 -0.14 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.74 -0.15 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 -0.15 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.25 -0.17 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 -0.18 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.83 -0.21 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.14 -0.23 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.46 -0.25 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 3.80 -0.23 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.15 -0.23 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.53 -0.22 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.89 -0.25 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.28 -0.25 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.65 -0.29 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.05 -0.29 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.44 -0.30 53 0 0 0
TOTAL PUT 554 28,031 +185
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$ 5.10
30MAR26 2.70 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.21 -0.06 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.11 -0.08 55 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.01 -0.06 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 -0.06 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 -0.05 50 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.73 -0.07 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.55 -0.05 47 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 -0.05 44 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 -0.05 43 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
30MAR26 5.00 C 0.29 0.29 0.24 0.25 -0.04 42 312 1,500 -110
30MAR26 5.25 C 0.18 0.18 0.11 0.14 -0.02 44 67 550 -18
30MAR26 5.50 C 0.07 0.07 0.06 0.07 -0.02 44 82 848 -15
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 943 0
30MAR26 6.00 C 0.03 0.03 0.03 0.02 0.00 49 30 1,056 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 731 0
30MAR26 6.50 C 0.01 0.01 0.01 0.01 0.00 59 2 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 554 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 127 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 136 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.12 -0.05 74 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.72 -0.04 57 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.52 -0.05 50 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.43 -0.05 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.34 -0.03 55 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.22 -0.05 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.13 -0.09 42 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.06 -0.02 50 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 -0.06 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.71 -0.05 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.44 -0.03 44 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.38 -0.03 43 0 32 0
29APR26 5.25 C 0.26 0.26 0.26 0.27 -0.02 44 2 72 +2
29APR26 5.50 C 0.17 0.17 0.17 0.18 -0.02 44 16 383 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 -0.02 44 0 384 0
29APR26 6.00 C 0.10 0.10 0.09 0.08 -0.01 45 500 1,481 +167
29APR26 6.25 C 0.06 0.06 0.06 0.05 -0.01 45 75 1,187 +45
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 46 0 265 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.11 -0.03 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.93 -0.07 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.86 -0.06 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.79 -0.06 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 -0.07 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.59 -0.06 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
28MAY26 5.00 C 0.50 0.50 0.50 0.49 -0.03 45 3 139 0
28MAY26 5.25 C 0.00 0.00 0.00 0.38 -0.02 46 0 128 0
28MAY26 5.50 C 0.00 0.00 0.00 0.28 -0.03 45 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.21 -0.02 45 0 84 0
28MAY26 6.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 215 0
28MAY26 6.25 C 0.00 0.00 0.00 0.11 -0.02 45 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 485 0
28MAY26 7.00 C 0.06 0.06 0.06 0.04 -0.01 46 40 42 +40
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 46 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.75 C 0.03 0.03 0.03 0.01 0.00 54 6 6 +6
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.43 -0.05 58 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.34 -0.04 62 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.25 -0.04 63 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.14 -0.05 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 -0.02 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.87 -0.05 57 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.76 -0.03 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.66 -0.07 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.57 -0.05 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.49 -0.05 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.40 -0.08 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.33 -0.06 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 -0.05 46 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.16 -0.03 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 -0.06 48 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 -0.05 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.80 -0.02 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 -0.01 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.03 45 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 -0.04 45 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 -0.04 45 0 362 0
29JUN26 5.50 C 0.00 0.00 0.00 0.37 -0.03 46 0 31 0
29JUN26 5.75 C 0.29 0.29 0.29 0.29 -0.03 45 1 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.02 46 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.01 46 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 47 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 47 0 20 0
29JUN26 8.00 C 0.07 0.07 0.07 0.03 0.00 47 4 996 +4
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 46 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.45 -0.07 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.35 -0.08 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.27 -0.07 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.18 -0.06 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.08 -0.07 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.02 -0.05 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.94 -0.04 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.86 -0.02 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.77 -0.04 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.69 -0.02 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.61 -0.02 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.53 -0.02 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.46 -0.02 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.38 -0.01 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.31 -0.01 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 -0.02 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 -0.01 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 -0.04 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.01 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.85 -0.04 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.03 45 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 -0.04 44 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 -0.02 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 -0.02 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 -0.02 46 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 -0.01 46 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.02 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 -0.01 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.01 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.01 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 81 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 44 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.50 -0.08 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.41 -0.08 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.32 -0.08 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.23 -0.10 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.14 -0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.06 -0.08 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.98 -0.09 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.90 -0.09 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.81 -0.10 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 -0.07 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.66 -0.09 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 -0.07 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.52 -0.07 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.45 -0.07 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.38 -0.10 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.35 -0.06 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 -0.08 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.03 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 -0.07 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.05 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 -0.04 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.82 -0.02 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.02 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 -0.02 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 -0.02 46 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 -0.02 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.02 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.01 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 0.00 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 46 0 44 0
30MAR27 4.10 C 0.00 0.00 0.00 1.51 -0.05 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.45 -0.05 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.39 -0.06 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.33 -0.07 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.06 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.22 -0.06 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.17 -0.06 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 -0.07 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 -0.06 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.08 -0.02 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.06 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 -0.03 47 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.71 -0.04 46 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.03 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
TOTAL CALL 1,140 34,716 +119
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 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 85 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 73 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 62 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 48 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 46 0 55 0
30MAR26 4.70 P 0.06 0.06 0.06 0.06 +0.01 46 1 222 +1
30MAR26 4.80 P 0.09 0.09 0.09 0.08 +0.01 44 10 189 +10
30MAR26 4.90 P 0.13 0.13 0.13 0.11 +0.02 44 2 526 0
30MAR26 5.00 P 0.16 0.18 0.15 0.15 +0.02 44 30 2,183 +12
30MAR26 5.25 P 0.28 0.30 0.28 0.28 +0.03 43 14 578 +11
30MAR26 5.50 P 0.00 0.00 0.00 0.46 +0.05 43 0 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 +0.05 50 0 595 0
30MAR26 6.00 P 0.00 0.00 0.00 0.93 +0.06 57 0 602 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 +0.04 55 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 +0.05 63 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 +0.05 71 0 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 0.00 0 0 165 -5
30MAR26 7.25 P 0.00 0.00 0.00 2.15 +0.06 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 +0.04 98 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 +0.03 121 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.90 +0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.16 +0.04 132 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.42 +0.03 148 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.67 +0.03 153 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.92 +0.03 158 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 83 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 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 59 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 44 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 +0.02 46 0 30 0
29APR26 4.50 P 0.11 0.11 0.11 0.10 +0.02 45 2 24 +2
29APR26 4.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 160 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 +0.02 44 0 43 0
29APR26 4.80 P 0.20 0.20 0.20 0.18 +0.02 43 20 142 +20
29APR26 4.90 P 0.00 0.00 0.00 0.22 +0.02 43 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 +0.03 44 0 146 0
29APR26 5.25 P 0.00 0.00 0.00 0.40 +0.03 43 0 406 0
29APR26 5.50 P 0.00 0.00 0.00 0.56 +0.04 43 0 488 0
29APR26 5.75 P 0.78 0.78 0.78 0.77 +0.07 47 10 345 +10
29APR26 6.00 P 0.00 0.00 0.00 0.98 +0.05 48 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.21 +0.07 51 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 +0.06 46 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 +0.05 58 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.92 +0.02 56 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.15 +0.04 0 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.70 +0.07 81 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.92 +0.05 74 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.17 +0.02 78 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.42 +0.06 82 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.67 +0.05 85 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.92 +0.03 89 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.16 +0.04 86 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.42 +0.03 96 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.67 +0.03 99 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.92 +0.03 102 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 +0.01 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 +0.01 45 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 +0.01 46 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 165 0
28MAY26 4.60 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 +0.02 45 0 12 0
28MAY26 4.80 P 0.27 0.27 0.27 0.27 +0.02 45 300 374 +232
28MAY26 4.90 P 0.00 0.00 0.00 0.31 +0.02 45 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.36 +0.03 45 0 420 0
28MAY26 5.25 P 0.00 0.00 0.00 0.49 +0.02 44 0 125 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 +0.03 45 0 85 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.04 46 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.04 48 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 +0.08 49 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 +0.09 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.70 +0.05 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.94 +0.04 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 +0.06 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.42 +0.04 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.70 +0.07 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.92 +0.05 61 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.17 +0.02 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.42 +0.06 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.67 +0.05 70 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.92 +0.03 73 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 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 46 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 0.00 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 +0.01 46 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 +0.02 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 356 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.02 45 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.02 44 0 138 0
29JUN26 4.80 P 0.35 0.35 0.35 0.33 +0.02 44 1 262 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.38 +0.02 44 0 48 0
29JUN26 5.00 P 0.44 0.44 0.44 0.43 +0.02 45 10 625 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.03 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.03 45 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 +0.01 44 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.04 48 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.04 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.07 49 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.03 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 +0.05 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.04 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 +0.07 55 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.05 57 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.03 53 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 +0.02 56 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.44 +0.06 63 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.68 +0.06 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.92 +0.03 63 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.17 +0.05 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.42 +0.03 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.67 +0.03 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.92 +0.03 72 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.02 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.02 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.02 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.03 45 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.03 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.03 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.04 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.03 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.03 45 0 422 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.03 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.02 45 0 183 0
29SEP26 5.75 P 1.08 1.08 1.08 1.06 +0.03 45 6 123 +6
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.03 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 +0.04 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.01 45 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 +0.02 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.01 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 +0.04 50 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.05 50 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 +0.03 50 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.20 +0.04 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 +0.04 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 +0.04 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.92 +0.03 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.17 +0.05 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.42 +0.03 54 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.67 +0.03 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.95 +0.06 63 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 44 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 45 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 46 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.02 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.03 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.01 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.03 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.02 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.02 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.02 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.02 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.02 45 0 480 0
30DEC26 5.00 P 0.69 0.69 0.69 0.72 +0.03 45 3 39 +3
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.03 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.02 45 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.02 45 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.02 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.03 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.06 49 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.07 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.03 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.08 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 +0.08 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.07 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 +0.07 51 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.30 +0.08 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 +0.08 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.77 +0.08 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.00 +0.07 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.25 +0.09 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 +0.05 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.73 +0.09 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.98 +0.09 58 0 0 0
30MAR27 4.10 P 0.41 0.41 0.41 0.40 +0.01 45 5 7 +5
30MAR27 4.20 P 0.00 0.00 0.00 0.45 +0.02 46 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 +0.01 46 0 34 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.02 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30MAR27 4.80 P 0.73 0.73 0.73 0.72 +0.02 45 2 3 +2
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.02 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 +0.02 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.02 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.02 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.03 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 +0.05 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.06 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 +0.06 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 +0.06 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 +0.06 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.70 +0.05 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.91 +0.06 50 0 0 0
TOTAL PUT 416 47,858 +320
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$ 55.18
30MAR26 29.00 C 0.00 0.00 0.00 26.22 -0.55 96 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.40 -0.50 150 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.22 -0.39 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.42 +0.08 139 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.30 -0.24 112 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.31 -0.04 108 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.32 -0.23 104 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.23 -0.12 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.32 -0.14 93 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.38 -0.29 95 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.39 +0.04 90 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.19 -0.18 0 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 14.23 -0.56 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.23 -0.45 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.30 -0.08 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.24 -0.44 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.30 -0.06 49 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.28 -0.06 41 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 8.25 -0.11 30 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.25 -0.12 26 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.24 -0.22 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.22 -0.10 0 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 2.92 -0.18 20 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.08 -0.13 19 0 578 0
30MAR26 57.50 C 0.29 0.29 0.29 0.25 -0.06 19 3 538 +3
30MAR26 60.00 C 0.05 0.05 0.05 0.03 -0.02 19 10 353 -10
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.44 -0.24 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.66 -0.14 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.54 -0.20 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.33 -0.19 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.62 -0.04 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.35 -0.37 19 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.36 -0.35 18 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.39 -0.32 18 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 5.41 +0.01 16 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 3.30 -0.06 18 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 1.62 -0.09 17 0 71 0
29APR26 57.50 C 0.57 0.57 0.57 0.67 -0.05 18 2 348 +2
29APR26 60.00 C 0.21 0.21 0.21 0.23 -0.02 18 3 68 +3
29APR26 62.50 C 0.00 0.00 0.00 0.06 -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 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.67 -0.01 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.66 -0.14 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.54 -0.20 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.33 -0.47 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.62 -0.21 27 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.47 -0.25 17 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.51 -0.20 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.78 -0.11 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.64 -0.32 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.66 -0.04 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.03 -0.06 17 0 127 0
28MAY26 57.50 C 1.03 1.03 1.03 1.01 -0.04 17 15 104 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.47 -0.02 18 0 25 0
28MAY26 62.50 C 0.21 0.21 0.21 0.18 -0.01 18 15 19 -15
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.01 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 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.67 +0.25 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.60 +0.03 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.23 -0.12 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.62 +0.03 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.67 0.00 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.48 -0.12 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.19 -0.36 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.50 -0.29 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.67 -0.01 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.66 -0.14 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.54 -0.23 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.83 +0.03 28 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.62 -0.21 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.62 -0.16 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.82 +0.11 20 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.78 -0.29 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.91 -0.05 17 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 3.97 +0.04 17 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 2.36 -0.06 17 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.32 -0.03 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.71 -0.02 17 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.32 -0.01 17 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 0.00 17 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.56 +0.01 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.54 -0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.67 -0.01 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.66 -0.14 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.54 -0.23 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.83 +0.03 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.83 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.90 +0.07 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.82 -0.12 15 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.20 +0.12 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.42 +0.10 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.67 +0.06 18 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.15 -0.06 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.10 -0.05 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.39 -0.06 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 -0.03 18 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.52 -0.02 18 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 20 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 0.00 18 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.67 -0.01 18 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.66 -0.14 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.54 -0.37 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.83 -0.13 17 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.86 -0.23 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.07 -0.14 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.58 +0.15 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.59 -0.11 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.91 -0.11 18 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.52 +0.07 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.06 -0.08 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.01 -0.07 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 2.17 -0.07 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 -0.07 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.12 -0.05 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 -0.03 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 -0.03 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.77 -0.22 10 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.95 -0.16 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.15 -0.11 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.37 -0.09 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.62 -0.08 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.89 -0.09 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.20 -0.08 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.54 -0.08 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.22 -0.06 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.75 -0.06 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.68 -0.05 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.81 -0.03 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.11 -0.02 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.61 -0.05 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.21 -0.01 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
TOTAL CALL 48 6,148 -2
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 209 0
30MAR26 49.00 P 0.08 0.08 0.08 0.01 0.00 23 10 133 0
30MAR26 50.00 P 0.11 0.11 0.11 0.01 -0.01 20 25 327 -25
30MAR26 52.50 P 0.30 0.30 0.26 0.15 -0.01 20 41 733 +20
30MAR26 55.00 P 0.88 0.88 0.88 0.87 +0.03 20 3 254 +3
30MAR26 57.50 P 0.00 0.00 0.00 2.51 +0.02 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 4.82 -0.03 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.82 +0.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.32 +0.12 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.82 -0.28 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.32 +0.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.95 -0.08 78 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.44 -0.02 85 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.82 -0.01 0 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 28 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 0.00 18 0 93 0
29APR26 48.00 P 0.17 0.17 0.17 0.03 0.00 19 23 152 +5
29APR26 49.00 P 0.24 0.24 0.22 0.05 0.00 18 50 350 +40
29APR26 50.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 375 0
29APR26 52.50 P 0.68 0.68 0.68 0.46 +0.02 18 40 161 +40
29APR26 55.00 P 1.35 1.35 1.35 1.36 +0.05 19 6 158 0
29APR26 57.50 P 0.00 0.00 0.00 2.93 +0.08 19 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 4.92 +0.03 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.82 +0.12 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.32 -0.25 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.82 -0.28 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.33 +0.13 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.95 -0.08 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.44 -0.21 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.93 -0.19 58 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 0.00 0.00 0.00 0.01 0.00 18 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 18 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 0.00 18 0 80 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 180 0
28MAY26 49.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.24 +0.02 18 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.72 +0.04 18 0 77 0
28MAY26 55.00 P 0.00 0.00 0.00 1.68 +0.06 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.20 +0.09 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.05 -0.04 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.34 +0.06 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.11 +0.41 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.69 +0.12 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.82 -0.28 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.38 +0.18 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.95 -0.08 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.44 -0.21 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.27 +0.15 58 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 21 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 0.00 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 17 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.36 +0.02 17 0 79 0
29JUN26 52.50 P 0.00 0.00 0.00 0.93 +0.05 18 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 1.92 +0.07 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.30 -0.01 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.33 +0.11 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.44 +0.16 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.11 +0.38 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.69 +0.12 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.82 -0.32 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.43 -0.07 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.95 -0.18 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.44 -0.21 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.27 +0.15 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 0.00 18 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 0.00 18 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.30 +0.01 18 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 +0.01 18 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 +0.02 18 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.77 +0.03 18 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.01 +0.03 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.82 +0.04 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.97 +0.06 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.31 -0.06 18 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.06 -0.09 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.27 +0.10 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.50 +0.11 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.85 +0.11 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.24 +0.10 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.63 +0.07 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.12 -0.01 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.44 -0.21 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.27 +0.15 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 0.00 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 0.64 +0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.82 +0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.04 +0.02 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.28 +0.02 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.58 +0.02 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.48 +0.03 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.66 +0.04 20 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.12 +0.05 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.83 +0.07 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.75 +0.08 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.86 +0.09 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.11 +0.10 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.46 +0.11 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.89 +0.18 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.13 0.00 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.76 +0.11 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.27 +0.15 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.72 +0.02 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.11 +0.03 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.35 +0.03 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.64 +0.05 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.94 +0.04 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.89 +0.06 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.09 +0.07 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.53 +0.08 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.20 +0.09 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.07 +0.10 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.11 +0.11 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.30 +0.11 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.60 +0.15 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.98 +0.26 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.44 +0.31 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.84 +0.19 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.27 +0.15 29 0 0 0
TOTAL PUT 198 9,235 +83
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$ 79.55
30MAR26 52.50 C 0.00 0.00 0.00 27.12 +0.12 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.62 +0.10 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.12 +0.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.80 +0.26 72 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.14 +0.13 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.65 +0.08 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.11 -0.05 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.85 +0.04 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.62 +0.01 39 0 183 0
30MAR26 75.00 C 5.43 5.43 5.31 5.60 +0.02 38 90 958 0
30MAR26 77.50 C 3.77 3.77 3.77 3.90 0.00 38 30 622 0
30MAR26 80.00 C 0.00 0.00 0.00 2.57 -0.03 38 0 1,846 0
30MAR26 82.50 C 1.61 1.61 1.61 1.63 -0.02 39 1 1,981 0
30MAR26 85.00 C 0.85 0.85 0.85 0.98 -0.04 39 5 2,642 0
30MAR26 87.50 C 0.00 0.00 0.00 0.56 -0.03 40 0 1,582 0
30MAR26 90.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 3,995 0
30MAR26 92.50 C 0.18 0.18 0.18 0.15 -0.01 40 1 1,480 -1
30MAR26 95.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 1,346 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 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 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 24.74 +0.04 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.26 +0.02 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.80 0.00 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.34 -0.07 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.23 +0.24 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.02 +0.45 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.47 -0.25 34 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 8.47 -0.02 34 0 90 0
29APR26 75.00 C 6.54 6.54 6.38 6.68 -0.01 34 120 478 +42
29APR26 77.50 C 4.97 4.98 4.88 5.09 +0.01 33 62 2,066 +28
29APR26 80.00 C 3.74 3.74 3.74 3.79 +0.01 33 504 1,099 -203
29APR26 82.50 C 0.00 0.00 0.00 2.76 0.00 33 0 404 0
29APR26 85.00 C 1.85 1.97 1.84 1.98 -0.01 34 83 381 +20
29APR26 87.50 C 0.00 0.00 0.00 1.40 -0.01 34 0 555 0
29APR26 90.00 C 0.83 0.95 0.83 0.95 0.00 34 48 434 -48
29APR26 92.50 C 0.56 0.56 0.53 0.62 -0.01 34 60 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.40 0.00 34 0 540 0
29APR26 97.50 C 0.30 0.30 0.30 0.25 0.00 34 30 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 0.00 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 0.00 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 24.75 +0.01 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.26 +0.02 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.87 +0.02 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.51 +0.03 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.23 +0.07 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.28 +0.08 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.13 +0.07 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.89 -0.20 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.17 +0.05 32 0 21 0
28MAY26 77.50 C 5.23 5.57 5.23 5.67 +0.04 32 44 163 +30
28MAY26 80.00 C 0.00 0.00 0.00 4.40 +0.02 32 0 427 0
28MAY26 82.50 C 3.28 3.28 3.28 3.37 +0.01 32 16 461 +16
28MAY26 85.00 C 0.00 0.00 0.00 2.55 0.00 32 0 731 0
28MAY26 87.50 C 0.00 0.00 0.00 1.91 -0.02 33 0 386 0
28MAY26 90.00 C 0.00 0.00 0.00 1.41 +0.01 33 0 370 0
28MAY26 92.50 C 0.00 0.00 0.00 1.01 +0.01 33 0 104 0
28MAY26 95.00 C 0.73 0.73 0.70 0.71 0.00 33 60 211 +60
28MAY26 97.50 C 0.00 0.00 0.00 0.49 0.00 33 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.33 0.00 32 0 37 0
28MAY26 102.50 C 0.28 0.28 0.28 0.23 0.00 33 4 4 +4
28MAY26 105.00 C 0.00 0.00 0.00 0.15 0.00 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.39 +0.65 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.52 +0.21 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.50 +0.65 45 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 17.51 +0.03 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.49 -0.13 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.48 +0.28 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.13 -0.22 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.28 -0.21 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.63 +0.05 31 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 6.20 +0.04 31 0 195 0
29JUN26 80.00 C 0.00 0.00 0.00 4.98 +0.02 31 2,500 2,804 +2,500
29JUN26 82.50 C 0.00 0.00 0.00 3.96 +0.01 31 0 313 0
29JUN26 85.00 C 0.00 0.00 0.00 3.14 0.00 31 0 577 0
29JUN26 87.50 C 0.00 0.00 0.00 2.48 0.00 31 0 3,282 0
29JUN26 90.00 C 0.00 0.00 0.00 1.91 +0.01 31 0 1,610 0
29JUN26 92.50 C 0.00 0.00 0.00 1.46 +0.01 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.83 +0.01 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.60 0.00 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.45 +0.01 31 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.33 0.00 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 0.00 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 0.00 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 0.00 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 0.00 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 25.39 +0.54 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.18 +0.66 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.50 +0.65 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.95 +0.30 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.80 +0.08 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.28 +0.35 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.37 +0.07 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.19 +0.39 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.75 +0.34 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 8.22 +0.05 31 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 7.12 +0.04 31 0 392 0
29SEP26 82.50 C 0.00 0.00 0.00 6.10 +0.04 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.24 +0.04 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.46 +0.03 32 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 3.78 +0.03 32 0 3,330 0
29SEP26 92.50 C 0.00 0.00 0.00 3.21 +0.03 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.68 -0.01 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.29 -0.01 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.93 +0.01 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.63 +0.01 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.34 +0.01 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.12 +0.01 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 0.00 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.62 +0.01 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.51 0.00 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 0.00 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 25.39 +0.17 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.18 +0.35 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.77 +0.14 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.16 +0.64 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.84 +0.07 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.66 +0.54 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 14.03 +0.48 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.58 +0.44 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.20 +0.29 31 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 9.65 +0.05 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 8.56 +0.05 30 0 2,044 0
30DEC26 82.50 C 0.00 0.00 0.00 7.53 +0.04 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.65 +0.03 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.81 +0.04 30 0 25 0
30DEC26 90.00 C 0.00 0.00 0.00 5.11 +0.03 30 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.44 +0.03 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 3.90 0.00 31 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 3.45 +0.01 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.11 +0.11 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.61 -0.06 31 0 42 0
30DEC26 105.00 C 0.00 0.00 0.00 2.25 +0.01 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 1.96 +0.02 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.66 +0.01 31 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 26.08 +0.64 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.07 +0.70 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.14 +0.74 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.34 +0.68 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.60 +0.63 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.99 +0.58 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.00 +0.06 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.85 +0.29 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.44 +0.14 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.16 +0.06 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.08 +0.04 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.07 +0.04 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.16 +0.04 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.33 +0.04 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.55 +0.03 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.88 +0.03 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.25 +0.01 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.74 0.00 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.29 -0.07 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.81 +0.01 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.42 +0.02 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.02 +0.02 31 0 0 0
TOTAL CALL 3,658 78,490 +2,448
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 41 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 876 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 904 0
30MAR26 72.50 P 0.65 0.65 0.65 0.51 -0.05 40 1 638 +1
30MAR26 75.00 P 1.19 1.20 1.16 1.04 -0.08 40 33 1,386 -27
30MAR26 77.50 P 2.10 2.10 2.05 1.88 -0.11 40 6 2,219 +5
30MAR26 80.00 P 3.38 3.38 3.15 3.06 -0.12 40 34 8,629 +34
30MAR26 82.50 P 0.00 0.00 0.00 4.61 -0.12 41 0 2,248 0
30MAR26 85.00 P 0.00 0.00 0.00 6.52 -0.11 42 0 2,553 0
30MAR26 87.50 P 0.00 0.00 0.00 8.61 -0.12 44 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 10.83 -0.27 45 0 917 0
30MAR26 92.50 P 0.00 0.00 0.00 12.97 -0.35 35 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 15.50 -0.23 43 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 17.95 -0.26 0 0 134 0
30MAR26 100.00 P 21.00 21.00 21.00 20.62 -0.08 61 30 377 0
30MAR26 102.50 P 0.00 0.00 0.00 23.01 -0.24 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.56 +0.01 68 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.95 -0.17 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.69 -0.65 85 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.95 -0.22 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.61 -0.07 89 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.13 -0.09 95 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.45 -0.94 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.95 -0.24 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.45 -0.17 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.95 -0.23 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 34 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 0.08 -0.01 34 0 217 0
29APR26 65.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 272 0
29APR26 67.50 P 0.60 0.60 0.60 0.38 -0.02 34 30 332 0
29APR26 70.00 P 0.00 0.00 0.00 0.70 -0.03 34 0 591 0
29APR26 72.50 P 0.00 0.00 0.00 1.21 -0.05 34 0 390 0
29APR26 75.00 P 2.05 2.05 2.05 1.95 -0.05 34 4 1,130 +2
29APR26 77.50 P 0.00 0.00 0.00 2.90 -0.07 34 0 1,133 0
29APR26 80.00 P 4.18 4.30 4.18 4.09 -0.08 34 37 520 +5
29APR26 82.50 P 5.67 5.67 5.67 5.56 -0.10 34 30 458 0
29APR26 85.00 P 0.00 0.00 0.00 7.19 -0.31 34 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 9.35 -0.08 36 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 11.47 -0.11 38 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 13.74 -0.10 40 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 16.03 -0.19 41 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 18.13 -0.55 37 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 20.76 -0.43 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.09 -0.16 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.66 -0.02 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.34 +0.22 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.82 -0.52 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.15 0.00 33 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 182 0
28MAY26 65.00 P 0.75 0.75 0.75 0.53 -0.01 33 1 35 +1
28MAY26 67.50 P 0.00 0.00 0.00 0.89 -0.03 33 0 42 0
28MAY26 70.00 P 0.00 0.00 0.00 1.43 -0.03 33 0 323 0
28MAY26 72.50 P 2.20 2.20 2.20 2.15 -0.02 33 7 480 +7
28MAY26 75.00 P 3.13 3.15 3.13 3.05 -0.01 33 58 363 0
28MAY26 77.50 P 4.00 4.27 4.00 4.12 -0.04 33 28 877 +4
28MAY26 80.00 P 5.54 5.54 5.54 5.45 -0.05 33 30 570 0
28MAY26 82.50 P 0.00 0.00 0.00 6.99 -0.06 33 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 8.58 -0.24 32 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 10.83 +0.07 35 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 12.91 +0.13 36 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 15.10 +0.13 37 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.39 -0.09 39 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.42 -0.08 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.07 +0.17 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.43 +0.14 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.57 +0.57 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.99 -0.16 40 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.64 +0.30 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 184 0
29JUN26 65.00 P 0.00 0.00 0.00 0.83 -0.01 31 0 2,797 0
29JUN26 67.50 P 0.00 0.00 0.00 1.28 -0.02 31 0 226 0
29JUN26 70.00 P 0.00 0.00 0.00 1.89 -0.03 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 2.66 -0.02 31 0 646 0
29JUN26 75.00 P 0.00 0.00 0.00 3.58 -0.04 31 0 2,749 0
29JUN26 77.50 P 0.00 0.00 0.00 4.71 -0.05 31 0 1,234 0
29JUN26 80.00 P 0.00 0.00 0.00 6.04 -0.06 31 2,500 5,989 +2,400
29JUN26 82.50 P 0.00 0.00 0.00 7.57 -0.06 31 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 9.47 +0.34 33 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 11.16 -0.07 32 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 13.33 +0.10 34 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 15.15 -0.09 32 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.43 -0.05 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.69 +0.05 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.36 +0.46 39 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.56 +0.27 38 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.57 -0.27 34 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 29.73 +0.58 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.64 -0.07 39 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.77 -0.80 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.68 +0.07 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.78 -0.27 37 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.54 -0.10 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.64 -0.25 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.58 +0.07 50 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.91 +0.07 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 0.00 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 0.00 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.04 -0.02 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.48 -0.02 32 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 2.03 -0.02 33 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.70 -0.02 33 0 320 0
29SEP26 70.00 P 0.00 0.00 0.00 3.53 -0.03 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.49 -0.04 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 5.57 -0.05 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 6.82 -0.05 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 8.21 -0.05 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 9.70 -0.06 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.02 -0.39 32 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 13.11 -0.06 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.96 -0.07 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.54 -0.47 33 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.96 -0.08 35 0 69 0
29SEP26 97.50 P 21.00 21.00 21.00 20.71 -0.49 33 30 298 +30
29SEP26 100.00 P 0.00 0.00 0.00 23.03 -0.36 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.40 -0.27 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.68 -0.30 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.27 -0.02 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.15 -0.40 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.05 -0.08 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.43 +0.11 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.78 -0.28 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.73 -0.71 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.80 -0.01 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.14 -0.01 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.61 -0.02 31 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.13 -0.02 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.80 -0.03 31 0 166 0
30DEC26 67.50 P 0.00 0.00 0.00 3.58 -0.03 32 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 4.44 -0.04 32 0 637 0
30DEC26 72.50 P 0.00 0.00 0.00 5.49 -0.03 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 6.62 -0.05 32 0 476 0
30DEC26 77.50 P 0.00 0.00 0.00 7.88 -0.04 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.27 -0.05 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 10.74 -0.05 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.37 -0.06 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.00 -0.11 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.77 -0.19 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.72 -0.11 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.76 -0.08 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.80 -0.08 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.72 -0.30 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.86 -0.35 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.37 -0.09 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.50 -0.26 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.00 -0.02 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.72 -0.01 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.29 -0.02 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.96 -0.02 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.69 -0.02 32 0 3 0
30MAR27 67.50 P 4.63 4.63 4.63 4.55 -0.03 32 50 100 +50
30MAR27 70.00 P 0.00 0.00 0.00 5.51 -0.04 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.57 -0.04 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.77 -0.04 32 0 50 0
30MAR27 77.50 P 0.00 0.00 0.00 9.03 -0.05 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.44 -0.05 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.92 -0.05 32 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 13.51 -0.06 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.18 -0.06 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.93 -0.07 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.80 -0.06 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.59 -0.16 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.70 -0.08 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.75 -0.08 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.86 -0.08 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.37 -0.76 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.50 -0.84 32 0 0 0
TOTAL PUT 2,909 84,860 +2,512
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$ 6.83
30MAR26 4.70 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 +0.04 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.84 +0.04 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.59 +0.04 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.35 +0.05 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 +0.04 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 +0.04 19 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.18 +0.03 21 0 255 0
30MAR26 7.00 C 0.05 0.07 0.05 0.07 +0.01 22 162 1,595 +148
30MAR26 7.25 C 0.02 0.02 0.02 0.02 0.00 22 225 776 +225
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 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 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.15 +0.05 64 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.05 +0.05 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.95 +0.05 58 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.85 +0.05 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.61 +0.06 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.36 +0.06 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.11 +0.05 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.87 +0.06 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.62 +0.04 25 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.39 +0.03 21 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.21 +0.02 20 0 896 0
29APR26 7.00 C 0.14 0.14 0.14 0.10 +0.02 20 50 615 +10
29APR26 7.25 C 0.06 0.06 0.06 0.04 +0.01 20 5 41 -5
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.10 +0.10 71 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.99 +0.09 66 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.89 +0.09 62 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.64 +0.08 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.38 +0.07 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.12 +0.05 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.40 +0.03 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 +0.02 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 19 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.20 +0.09 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.10 +0.09 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 +0.09 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 +0.07 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.64 +0.07 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 +0.06 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 +0.04 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 +0.03 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.27 +0.02 19 0 189 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 2.20 +0.06 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.10 +0.06 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 +0.06 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.90 +0.06 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 +0.04 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 +0.02 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 +0.02 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 +0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.06 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.10 +0.06 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.00 +0.06 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.90 +0.06 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 +0.04 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.14 +0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 +0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 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 0.07 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 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 2.10 +0.06 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.00 +0.05 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.90 +0.05 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.64 +0.03 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 +0.02 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 +0.06 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 +0.03 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 +0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 442 7,697 +378
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,217 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1,056 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 -0.03 21 0 1,157 0
30MAR26 7.00 P 0.00 0.00 0.00 0.22 -0.05 19 0 699 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 -0.04 24 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.18 -0.06 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.44 -0.05 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 -0.06 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.93 -0.06 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.68 -0.05 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.93 -0.05 83 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.23 -0.02 18 0 1,028 0
29APR26 7.00 P 0.00 0.00 0.00 0.40 -0.03 18 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.60 -0.03 14 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 0.00 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.26 -0.02 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.42 -0.03 17 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.62 -0.03 16 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.10 0.00 19 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.02 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.02 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.03 17 0 436 0
29JUN26 7.25 P 0.60 0.60 0.60 0.64 -0.03 16 7 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 -0.03 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -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 21 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 0.03 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.02 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.04 17 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.05 17 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.05 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.59 +0.01 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 -0.06 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 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30DEC26 7.00 P 0.66 0.66 0.66 0.63 -0.02 20 6 29 +6
30DEC26 7.25 P 0.00 0.00 0.00 0.81 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 -0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 -0.07 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 -0.08 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 -0.08 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 -0.01 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 0.06 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.02 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 -0.04 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 -0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.04 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.07 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 -0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 -0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 -0.01 24 0 0 0
TOTAL PUT 13 12,516 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.90
30MAR26 7.75 C 0.00 0.00 0.00 6.17 +0.03 115 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.92 +0.03 109 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.67 +0.03 103 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.42 +0.03 97 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.17 +0.04 91 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.92 +0.02 86 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.67 +0.03 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.42 +0.02 76 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.17 +0.03 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.92 +0.02 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.92 -0.03 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.42 +0.02 22 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
30MAR26 13.50 C 0.55 0.60 0.39 0.49 -0.01 18 250 675 +250
30MAR26 14.00 C 0.25 0.31 0.14 0.19 -0.02 18 1,025 2,655 +950
30MAR26 14.50 C 0.10 0.10 0.10 0.05 -0.02 18 15 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 32 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 43 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.42 -0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.44 -0.03 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.44 -0.03 19 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.48 0.00 21 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.69 -0.01 21 0 175 0
29APR26 14.00 C 0.46 0.46 0.46 0.39 -0.05 20 15 250 0
29APR26 14.50 C 0.30 0.30 0.27 0.22 -0.03 21 400 505 +185
29APR26 15.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 230 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.19 -0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.97 -0.05 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.99 -0.02 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.48 0.00 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.00 -0.01 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.56 -0.02 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.19 -0.01 23 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.36 -0.02 22 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.71 +0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.48 -0.08 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.22 +0.04 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.92 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.71 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.98 -0.08 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.01 0.00 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.01 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 -0.03 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 -0.01 23 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 -0.01 23 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 0.00 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.49 -0.02 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 5.52 -0.04 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.79 +0.04 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.30 -0.01 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.00 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.06 -0.09 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 -0.08 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 -0.07 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.84 -0.05 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.05 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.05 23 0 314 0
29SEP26 14.00 C 1.03 1.03 1.03 0.97 -0.01 24 15 385 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.75 -0.01 24 0 65 0
29SEP26 15.00 C 0.60 0.60 0.60 0.57 -0.01 24 40 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 145 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 0.08 -0.01 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 0.04 -0.01 24 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 4.79 +0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 +0.01 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 -0.01 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.18 +0.02 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 -0.06 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 -0.07 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 -0.06 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 -0.05 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 -0.02 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.01 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.02 24 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.01 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 24 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 4.32 -0.04 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.08 -0.04 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.63 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.27 +0.06 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.85 -0.01 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.42 -0.06 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.08 -0.06 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 -0.04 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.34 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.14 -0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 -0.01 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.02 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
TOTAL CALL 1,760 12,769 +1,400
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 16 0
30MAR26 13.50 P 0.08 0.09 0.08 0.07 -0.03 17 23 176 0
30MAR26 14.00 P 0.19 0.29 0.19 0.27 -0.03 18 394 1,443 +344
30MAR26 14.50 P 0.00 0.00 0.00 0.63 -0.04 17 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 1.10 -0.06 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.60 -0.05 0 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.10 -0.04 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.63 +0.01 49 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.10 -0.03 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.10 -0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.60 -0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 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 37 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 0.01 -0.01 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.24 -0.04 21 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.46 -0.03 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.77 -0.06 21 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.16 -0.08 20 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.61 -0.08 20 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.10 -0.04 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.63 -0.01 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.11 -0.02 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.61 -0.01 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.11 -0.02 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.62 -0.03 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.12 0.00 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.62 0.00 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.12 0.00 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.12 0.00 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.35 -0.05 21 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.58 -0.04 21 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 0.89 -0.05 22 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.25 -0.05 22 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.67 -0.07 22 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.12 -0.09 22 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.63 -0.02 27 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.11 -0.03 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.62 -0.03 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.13 0.00 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.63 -0.02 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.13 -0.02 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.63 +0.01 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.13 +0.01 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.12 0.00 51 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 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 -0.04 22 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 -0.05 22 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.99 -0.04 22 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.33 -0.07 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.72 -0.09 22 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 -0.08 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.63 -0.02 23 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.13 -0.03 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 -0.04 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.13 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.63 -0.02 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.13 -0.02 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.63 +0.01 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.16 +0.04 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.12 -0.01 45 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 0.01 -0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.02 23 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.89 -0.03 23 0 320 0
29SEP26 14.00 P 0.00 0.00 0.00 1.16 -0.03 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.04 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 +0.02 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.24 +0.04 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.57 -0.05 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 -0.01 22 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.44 -0.04 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.96 +0.02 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.89 -0.01 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.30 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.26 -0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.23 -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 0.05 -0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 75 0
30DEC26 12.00 P 0.42 0.42 0.42 0.46 -0.02 24 50 225 +50
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.03 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 -0.03 23 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.63 -0.03 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 +0.03 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.32 -0.03 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.03 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 -0.08 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 0.00 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 -0.06 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.40 -0.08 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.89 -0.04 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.40 0.00 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.79 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.25 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 -0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.28 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.05 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.82 -0.05 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.17 -0.05 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.55 -0.02 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.92 -0.05 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.30 -0.05 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.74 -0.03 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.16 -0.07 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 0.00 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.09 +0.02 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.53 0.00 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.98 +0.01 26 0 0 0
TOTAL PUT 467 9,810 +394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 120.40
13MAR26 92.50 C 0.00 0.00 0.00 27.91 -1.40 167 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 25.41 -1.40 151 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 22.91 -1.40 135 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 20.41 -1.40 119 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 17.91 -1.40 104 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 15.41 -1.41 89 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 12.91 -1.41 74 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 10.41 -1.42 60 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 7.92 -1.75 56 0 30 0
13MAR26 115.00 C 0.00 0.00 0.00 5.48 -1.78 53 0 78 0
13MAR26 117.50 C 2.79 2.98 2.79 3.32 -1.76 56 51 114 -51
13MAR26 120.00 C 2.96 2.96 1.25 1.60 -1.65 55 305 357 +77
13MAR26 122.50 C 1.83 1.94 0.41 0.58 -1.30 54 2,236 748 +509
13MAR26 125.00 C 0.47 0.47 0.14 0.15 -0.82 54 152 1,038 -28
13MAR26 127.50 C 0.15 0.15 0.15 0.03 -0.41 54 100 273 -70
13MAR26 130.00 C 0.03 0.03 0.02 0.01 -0.17 60 8 753 -2
13MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.06 73 0 201 0
13MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 296 0
13MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 25.45 -1.41 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 22.96 -1.41 49 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 20.47 -1.41 49 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 18.00 -1.42 49 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 15.56 -1.42 49 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 13.18 -1.43 49 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 10.90 -1.37 49 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 8.77 -1.40 49 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 6.67 -1.56 46 0 2 0
20MAR26 117.50 C 6.19 6.19 4.16 5.17 -1.43 49 131 2,433 -54
20MAR26 120.00 C 4.57 4.57 3.14 3.86 -1.18 51 47 177 +42
20MAR26 122.50 C 2.29 2.50 1.98 2.70 -1.03 50 168 747 +18
20MAR26 125.00 C 1.41 1.77 1.41 1.71 -0.97 48 15 1,445 +15
20MAR26 127.50 C 1.08 1.08 0.90 1.18 -0.68 50 91 320 +61
20MAR26 130.00 C 0.79 0.79 0.79 0.73 -0.52 50 2 196 +2
20MAR26 132.50 C 0.47 0.47 0.47 0.43 -0.39 49 35 96 0
20MAR26 135.00 C 0.00 0.00 0.00 0.25 -0.27 49 0 112 0
20MAR26 137.50 C 0.00 0.00 0.00 0.14 -0.18 49 0 56 0
20MAR26 140.00 C 0.00 0.00 0.00 0.08 -0.11 50 0 30 0
20MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.07 50 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 78.45 -1.41 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 77.45 -1.41 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 76.46 -1.40 141 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 75.46 -1.40 134 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 74.46 -1.40 126 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 73.46 -1.40 109 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 72.46 -1.40 0 0 30 -30
30MAR26 49.00 C 0.00 0.00 0.00 71.46 -1.41 0 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 70.46 -1.41 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.97 -1.40 115 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 65.47 -1.40 85 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 62.97 -1.41 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 60.48 -1.40 98 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 57.98 -1.40 81 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.48 -1.41 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 52.99 -1.40 83 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 50.49 -1.40 70 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 47.99 -1.41 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 45.50 -1.40 69 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.00 -1.40 59 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 40.50 -1.41 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.01 -1.40 57 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 35.51 -1.41 48 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 33.02 -1.40 51 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 30.61 -2.09 62 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 28.04 -1.38 47 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 25.57 -1.40 47 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 23.20 -2.05 52 0 759 0
30MAR26 100.00 C 19.28 19.28 19.28 20.71 -1.39 47 6 1,500 +6
30MAR26 102.50 C 0.00 0.00 0.00 18.35 -1.37 47 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 16.07 -0.91 47 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 13.90 -1.76 47 0 536 0
30MAR26 110.00 C 0.00 0.00 0.00 11.85 -1.64 47 0 900 0
30MAR26 112.50 C 10.91 10.91 10.91 10.25 -1.21 51 2 1,535 0
30MAR26 115.00 C 7.07 7.83 7.07 7.98 -1.36 45 23 7,794 -3
30MAR26 117.50 C 6.48 6.48 6.48 6.69 -1.22 47 377 9,209 +375
30MAR26 120.00 C 6.01 6.01 4.72 5.34 -1.01 47 53 5,065 -20
30MAR26 122.50 C 4.19 4.19 3.43 4.09 -1.04 46 408 2,853 -298
30MAR26 125.00 C 2.75 3.15 2.67 3.24 -0.83 47 53 31,185 +30
30MAR26 127.50 C 3.03 3.10 1.98 2.41 -0.77 46 300 4,495 -79
30MAR26 130.00 C 2.48 2.48 1.54 1.87 -0.56 47 114 10,878 -4
30MAR26 132.50 C 1.84 1.95 1.17 1.41 -0.42 48 181 2,380 -50
30MAR26 135.00 C 1.40 1.49 0.85 1.02 -0.34 48 308 3,821 -68
30MAR26 137.50 C 0.73 0.73 0.73 0.72 -0.27 48 5 3,572 0
30MAR26 140.00 C 0.00 0.00 0.00 0.51 -0.20 48 0 5,891 0
30MAR26 142.50 C 0.50 0.50 0.50 0.35 -0.16 48 30 3,289 0
30MAR26 145.00 C 0.55 0.55 0.40 0.24 -0.11 48 30 5,589 -25
30MAR26 147.50 C 0.00 0.00 0.00 0.16 -0.08 48 0 5,150 0
30MAR26 150.00 C 0.26 0.26 0.26 0.11 -0.06 48 10 11,442 0
30MAR26 152.50 C 0.18 0.18 0.18 0.07 -0.04 48 2 1,847 -2
30MAR26 155.00 C 0.28 0.28 0.28 0.05 -0.03 48 1 2,938 -1
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 1,665 0
30MAR26 160.00 C 0.13 0.13 0.13 0.02 -0.02 48 69 29,615 +2
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,735 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 378 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5,725 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 376 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 200.00 C 0.05 0.05 0.05 0.01 0.00 76 14 1,776 -14
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 40.82 -1.70 55 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 38.44 -1.07 56 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 36.76 -0.31 71 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 33.20 -2.43 29 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 31.88 -1.44 64 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 29.43 -0.34 60 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 27.06 -0.35 57 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 24.74 -1.42 54 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 21.84 -1.37 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 19.68 -1.97 44 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 17.75 -0.96 45 0 60 0
29APR26 107.50 C 0.00 0.00 0.00 15.39 -2.27 41 0 86 0
29APR26 110.00 C 0.00 0.00 0.00 14.13 -0.79 45 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 12.65 -0.57 46 0 251 0
29APR26 115.00 C 10.83 10.83 10.83 11.08 -1.17 46 6 1,205 0
29APR26 117.50 C 8.60 8.82 8.60 9.53 -1.23 45 7 188 +2
29APR26 120.00 C 9.55 9.55 8.14 8.43 -0.91 46 4 823 0
29APR26 122.50 C 8.16 8.16 8.16 7.29 -0.85 46 6 601 +5
29APR26 125.00 C 0.00 0.00 0.00 6.26 -0.82 46 0 1,001 0
29APR26 127.50 C 5.47 5.47 4.54 5.33 -0.79 46 31 583 -6
29APR26 130.00 C 5.39 5.39 3.94 4.51 -0.75 45 217 498 +11
29APR26 132.50 C 3.52 3.52 3.52 3.80 -0.69 45 30 577 0
29APR26 135.00 C 3.81 3.81 3.00 3.18 -0.63 45 61 776 +30
29APR26 137.50 C 2.55 2.55 2.43 2.65 -0.56 45 60 584 0
29APR26 140.00 C 2.30 2.41 2.30 2.19 -0.50 45 48 1,814 -23
29APR26 142.50 C 2.07 2.07 2.07 1.81 -0.44 45 30 903 -30
29APR26 145.00 C 1.93 1.93 1.78 1.48 -0.39 45 138 448 +36
29APR26 147.50 C 0.00 0.00 0.00 1.21 -0.33 45 0 644 0
29APR26 150.00 C 1.10 1.10 1.10 0.98 -0.29 45 20 1,432 +20
29APR26 152.50 C 1.05 1.05 1.05 0.80 -0.24 45 1 534 0
29APR26 155.00 C 0.00 0.00 0.00 0.64 -0.21 45 0 589 0
29APR26 157.50 C 0.00 0.00 0.00 0.51 -0.19 45 0 819 0
29APR26 160.00 C 0.00 0.00 0.00 0.41 -0.15 45 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.33 -0.13 45 0 463 0
29APR26 165.00 C 0.00 0.00 0.00 0.26 -0.11 45 10 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.21 -0.09 45 0 1,163 0
29APR26 170.00 C 0.40 0.40 0.40 0.16 -0.08 45 1 208 +1
29APR26 172.50 C 0.00 0.00 0.00 0.13 -0.06 45 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 29.55 -1.30 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.41 -1.28 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.35 -1.25 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.66 -2.65 41 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 21.46 -1.18 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.65 -1.14 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.94 -1.66 46 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 16.32 -1.56 46 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 14.85 -0.46 47 0 423 0
28MAY26 115.00 C 12.42 12.42 12.42 13.40 -1.07 47 29 686 +29
28MAY26 117.50 C 0.00 0.00 0.00 12.12 -0.96 47 0 934 0
28MAY26 120.00 C 0.00 0.00 0.00 10.88 -0.75 47 0 823 0
28MAY26 122.50 C 0.00 0.00 0.00 9.60 -0.91 46 0 786 0
28MAY26 125.00 C 8.46 8.46 8.06 8.64 -0.80 46 37 571 -23
28MAY26 127.50 C 0.00 0.00 0.00 7.74 -0.75 47 0 1,291 0
28MAY26 130.00 C 0.00 0.00 0.00 6.92 -0.72 47 0 1,767 0
28MAY26 132.50 C 0.00 0.00 0.00 6.18 -0.67 47 0 373 0
28MAY26 135.00 C 0.00 0.00 0.00 5.51 -0.56 47 0 278 0
28MAY26 137.50 C 0.00 0.00 0.00 4.86 -0.51 47 0 395 0
28MAY26 140.00 C 3.90 3.90 3.90 4.28 -0.46 47 8 545 -8
28MAY26 142.50 C 0.00 0.00 0.00 3.75 -0.42 47 0 386 0
28MAY26 145.00 C 3.30 3.30 3.30 3.28 -0.38 47 10 178 +10
28MAY26 147.50 C 0.00 0.00 0.00 2.87 -0.34 47 0 365 0
28MAY26 150.00 C 0.00 0.00 0.00 2.50 -0.31 47 0 308 0
28MAY26 152.50 C 0.00 0.00 0.00 2.17 -0.28 47 0 493 0
28MAY26 155.00 C 0.00 0.00 0.00 1.89 -0.25 47 0 331 0
28MAY26 157.50 C 0.00 0.00 0.00 1.63 -0.23 47 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 1.41 -0.20 47 0 170 0
28MAY26 162.50 C 0.00 0.00 0.00 1.22 -0.18 47 0 203 0
28MAY26 165.00 C 1.33 1.33 1.33 1.05 -0.16 47 7 199 +7
28MAY26 167.50 C 0.00 0.00 0.00 0.91 -0.13 47 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.78 -0.12 47 0 177 0
28MAY26 172.50 C 0.00 0.00 0.00 0.67 -0.11 47 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.57 -0.10 47 0 184 0
28MAY26 177.50 C 0.00 0.00 0.00 0.49 -0.08 47 0 500 0
29JUN26 42.00 C 0.00 0.00 0.00 78.72 -1.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 77.73 -1.40 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 76.74 -1.40 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 75.75 -1.40 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 74.75 -1.41 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 73.76 -1.40 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 72.77 -1.40 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 71.78 -1.40 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 70.78 -1.41 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 68.31 -1.40 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 65.83 -1.40 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.35 -1.40 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.88 -1.40 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 58.17 -1.64 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.76 -1.59 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.35 -1.54 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 50.95 -1.50 35 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.56 -1.46 42 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.18 -1.43 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 43.81 -1.42 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.46 -1.42 45 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.16 -1.40 45 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 36.90 -1.72 45 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 34.68 -1.68 45 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 32.50 -1.79 45 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 30.38 -2.01 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 28.46 -1.87 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 26.72 -1.05 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.36 -0.34 50 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 22.82 -1.06 45 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 21.41 -0.19 47 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 19.66 -0.32 46 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 18.47 -1.11 48 0 4,199 0
29JUN26 112.50 C 0.00 0.00 0.00 16.39 -1.65 45 0 500 0
29JUN26 115.00 C 14.18 14.18 14.18 15.19 -1.03 46 26 7,477 0
29JUN26 117.50 C 12.82 12.82 12.82 13.93 -0.94 46 3 2,880 +3
29JUN26 120.00 C 11.60 11.60 11.60 12.74 -0.83 46 3 2,467 0
29JUN26 122.50 C 10.50 10.50 10.50 11.64 -0.78 46 1 2,293 +1
29JUN26 125.00 C 9.66 9.66 9.66 10.61 -0.71 46 30 10,022 0
29JUN26 127.50 C 10.40 10.40 8.81 9.29 -1.11 45 61 779 +30
29JUN26 130.00 C 8.03 8.67 8.03 8.39 -1.13 45 60 10,484 0
29JUN26 132.50 C 7.92 7.92 7.92 8.02 -0.69 46 30 1,474 +30
29JUN26 135.00 C 7.23 7.23 7.21 7.25 -0.66 46 31 1,264 +30
29JUN26 137.50 C 6.01 6.61 6.01 6.54 -0.62 46 92 1,245 +51
29JUN26 140.00 C 6.00 6.00 6.00 5.89 -0.58 46 3 7,718 0
29JUN26 142.50 C 5.20 5.20 5.20 5.29 -0.55 46 2 517 0
29JUN26 145.00 C 0.00 0.00 0.00 4.75 -0.51 46 0 543 0
29JUN26 147.50 C 0.00 0.00 0.00 4.26 -0.47 46 0 733 0
29JUN26 150.00 C 3.86 4.20 3.82 3.82 -0.43 46 9 11,517 0
29JUN26 152.50 C 3.75 3.88 3.75 3.41 -0.40 46 9 185 -5
29JUN26 155.00 C 0.00 0.00 0.00 3.05 -0.37 46 0 610 0
29JUN26 157.50 C 0.00 0.00 0.00 2.72 -0.34 46 0 342 0
29JUN26 160.00 C 0.00 0.00 0.00 2.35 -0.39 45 0 652 0
29JUN26 162.50 C 0.00 0.00 0.00 2.10 -0.28 45 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.86 -0.26 45 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.66 -0.23 45 0 446 0
29JUN26 170.00 C 1.99 2.01 1.99 1.47 -0.21 45 90 2,704 +77
29JUN26 172.50 C 0.00 0.00 0.00 1.30 -0.20 45 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 1.16 -0.17 45 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 1.02 -0.17 45 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.91 -0.14 45 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 0.80 -0.13 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.71 -0.12 45 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.63 -0.11 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.55 -0.10 45 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.49 -0.09 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.43 -0.08 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.38 -0.07 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.33 -0.07 45 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 108 0
29JUN26 210.00 C 0.59 0.66 0.59 0.20 -0.04 45 60 450 +60
29JUN26 215.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 180 0
29JUN26 220.00 C 0.46 0.46 0.46 0.12 -0.03 45 30 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 66.27 -1.40 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.85 -1.39 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 61.45 -1.39 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.07 -1.38 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.71 -1.37 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.37 -1.37 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.07 -1.36 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.81 -1.35 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.59 -1.33 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.41 -1.31 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 43.27 -1.30 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 41.19 -1.28 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 39.16 -1.26 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 37.19 -1.24 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.28 -1.22 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.43 -1.19 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.64 -1.08 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 29.92 -1.01 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.80 -1.57 44 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 26.67 -1.08 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.71 -1.25 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 23.19 -1.26 44 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 21.79 -1.25 44 0 419 0
29SEP26 112.50 C 19.94 19.94 19.94 20.98 -0.76 46 30 519 +30
29SEP26 115.00 C 0.00 0.00 0.00 19.71 -1.03 46 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 18.53 -0.98 46 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 17.38 -0.85 46 0 1,913 0
29SEP26 122.50 C 0.00 0.00 0.00 16.33 -0.77 46 0 911 0
29SEP26 125.00 C 14.46 15.20 14.39 15.34 -0.77 46 531 7,090 +105
29SEP26 127.50 C 0.00 0.00 0.00 14.44 -0.72 46 0 316 0
29SEP26 130.00 C 0.00 0.00 0.00 13.35 -0.88 46 0 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 12.76 -0.60 47 0 419 0
29SEP26 135.00 C 11.90 11.90 11.90 11.33 -1.30 45 4 412 0
29SEP26 137.50 C 0.00 0.00 0.00 11.20 -0.65 47 0 412 0
29SEP26 140.00 C 0.00 0.00 0.00 10.48 -0.61 47 0 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 9.78 -0.58 47 0 1,504 0
29SEP26 145.00 C 9.30 9.30 9.30 9.12 -0.56 47 30 924 0
29SEP26 147.50 C 0.00 0.00 0.00 8.50 -0.53 47 0 207 0
29SEP26 150.00 C 8.50 8.50 7.80 7.92 -0.51 46 7 1,661 +3
29SEP26 152.50 C 0.00 0.00 0.00 7.38 -0.48 46 0 182 0
29SEP26 155.00 C 6.70 6.70 6.70 6.67 -0.66 46 3 293 +3
29SEP26 157.50 C 0.00 0.00 0.00 6.40 -0.43 46 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 5.78 -0.58 46 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 5.54 -0.39 46 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 5.15 -0.37 46 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 4.65 -0.49 46 0 94 0
29SEP26 170.00 C 5.00 5.00 5.00 4.32 -0.32 46 1 104 0
29SEP26 172.50 C 0.00 0.00 0.00 4.14 -0.18 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.73 -0.29 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.47 -0.27 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 3.22 -0.25 46 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 2.99 -0.24 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.78 -0.22 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.58 -0.21 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.39 -0.20 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.22 -0.19 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.06 -0.18 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.91 -0.17 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.77 -0.16 46 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 1.53 -0.13 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.31 -0.13 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.13 -0.11 46 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.97 -0.10 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 66.84 -1.38 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 64.51 -1.37 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 62.20 -1.36 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 59.92 -1.35 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.67 -1.35 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 55.46 -1.34 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.29 -1.32 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.17 -1.30 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.09 -1.29 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.06 -1.27 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.08 -1.25 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 43.15 -1.23 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.27 -1.21 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 39.45 -1.19 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.69 -1.16 46 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 35.98 -1.14 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.33 -1.11 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.74 -1.08 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.20 -1.06 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.72 -1.03 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.30 -1.00 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.93 -0.98 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.62 -0.95 46 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 24.36 -0.92 46 0 290 0
30DEC26 115.00 C 22.96 22.96 22.96 23.18 -0.87 46 30 1,898 +30
30DEC26 117.50 C 0.00 0.00 0.00 22.04 -0.91 46 0 249 0
30DEC26 120.00 C 0.00 0.00 0.00 20.97 -0.75 46 0 1,061 0
30DEC26 122.50 C 0.00 0.00 0.00 19.84 -0.81 46 0 385 0
30DEC26 125.00 C 18.64 18.64 17.98 18.88 -0.78 46 130 2,425 +130
30DEC26 127.50 C 0.00 0.00 0.00 17.99 -0.72 46 0 390 0
30DEC26 130.00 C 0.00 0.00 0.00 16.57 -1.25 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 15.77 -1.08 45 0 751 0
30DEC26 135.00 C 0.00 0.00 0.00 15.41 -0.68 46 0 799 0
30DEC26 137.50 C 0.00 0.00 0.00 14.86 -0.54 46 0 528 0
30DEC26 140.00 C 13.30 13.30 13.20 13.81 -0.82 46 6 1,197 +6
30DEC26 142.50 C 0.00 0.00 0.00 13.36 -0.59 46 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 12.51 -0.74 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 11.98 -0.58 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 11.35 -0.55 46 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 10.74 -0.54 46 0 565 0
30DEC26 155.00 C 0.00 0.00 0.00 10.17 -0.51 46 0 646 0
30DEC26 157.50 C 10.12 10.12 10.12 9.35 -0.77 46 1 75 0
30DEC26 160.00 C 0.00 0.00 0.00 8.85 -0.73 46 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 8.37 -0.44 46 0 24 0
30DEC26 165.00 C 8.45 8.45 8.45 7.92 -0.42 45 20 86 +20
30DEC26 167.50 C 0.00 0.00 0.00 7.50 -0.40 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 7.09 -0.17 45 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 6.71 -0.37 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.35 -0.35 46 0 29 0
30DEC26 177.50 C 6.64 6.64 6.64 6.01 -0.34 46 30 90 +30
30DEC26 180.00 C 0.00 0.00 0.00 5.68 -0.33 46 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 5.38 -0.30 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 5.08 -0.30 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.81 -0.28 46 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.55 -0.27 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.30 -0.26 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.07 -0.25 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.85 -0.24 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.64 -0.23 46 0 76 0
30MAR27 92.50 C 0.00 0.00 0.00 38.20 -0.98 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.65 -0.95 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.14 -0.92 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.69 -0.89 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.29 -0.85 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 30.93 -0.83 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.63 -0.80 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.37 -0.77 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.16 -0.74 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.92 -0.90 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.78 -0.98 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.74 -0.82 45 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 22.74 -0.79 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 21.79 -0.77 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.88 -0.71 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 20.01 -0.69 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 19.18 -0.99 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 18.39 -0.65 46 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 17.64 -0.64 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.91 -0.62 46 0 34 0
30MAR27 142.50 C 0.00 0.00 0.00 16.23 -0.60 46 0 14 0
30MAR27 145.00 C 0.00 0.00 0.00 15.57 -0.52 46 0 98 0
TOTAL CALL 7,451 370,755 +1,033
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 135 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 119 0 160 0
13MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 102 0 87 0
13MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 202 0
13MAR26 110.00 P 0.04 0.04 0.04 0.01 -0.01 70 20 536 +1
13MAR26 112.50 P 0.11 0.11 0.07 0.01 -0.07 55 199 2,689 +5
13MAR26 115.00 P 0.12 0.42 0.12 0.08 -0.16 55 224 468 +57
13MAR26 117.50 P 0.53 1.02 0.41 0.37 -0.26 54 85 227 -16
13MAR26 120.00 P 0.92 2.29 0.84 1.16 -0.14 53 272 451 +118
13MAR26 122.50 P 2.01 3.82 2.01 2.58 +0.15 49 19 171 +12
13MAR26 125.00 P 0.00 0.00 0.00 4.74 +0.63 53 0 20 0
13MAR26 127.50 P 0.00 0.00 0.00 7.12 +0.90 53 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 9.60 +1.33 0 0 110 0
13MAR26 132.50 P 0.00 0.00 0.00 12.10 +1.35 0 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 14.60 +1.39 0 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 17.10 +1.40 0 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 19.60 +1.40 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 22.10 +1.40 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 24.60 +1.40 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.02 0.00 51 6 7 +6
20MAR26 102.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 84 0
20MAR26 105.00 P 0.33 0.33 0.33 0.10 -0.02 49 20 160 +20
20MAR26 107.50 P 0.36 0.55 0.36 0.22 -0.02 49 226 206 +116
20MAR26 110.00 P 0.76 0.81 0.76 0.45 -0.01 50 479 563 +411
20MAR26 112.50 P 0.74 1.26 0.74 0.83 +0.01 49 269 1,149 +232
20MAR26 115.00 P 1.12 1.94 1.12 1.40 +0.07 49 86 438 +22
20MAR26 117.50 P 1.95 2.88 1.95 2.16 +0.17 48 193 226 +76
20MAR26 120.00 P 4.04 4.04 4.04 3.21 +0.26 48 19 200 +19
20MAR26 122.50 P 3.83 5.40 3.83 4.54 +0.39 47 9 26 +9
20MAR26 125.00 P 0.00 0.00 0.00 6.14 +0.52 46 0 1 0
20MAR26 127.50 P 0.00 0.00 0.00 8.18 +0.74 49 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 10.25 +0.91 49 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 12.47 +1.04 49 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 14.79 +1.15 49 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 17.19 +1.24 49 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 19.63 +1.30 48 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 22.11 +1.35 50 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 24.60 - 0 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 160 0 644 0
30MAR26 43.00 P 0.01 0.01 0.01 0.01 0.00 156 42 77 +42
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 48 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 9,929 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 0.00 48 0 6,678 0
30MAR26 97.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 2,992 0
30MAR26 100.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 3,669 0
30MAR26 102.50 P 0.59 0.59 0.56 0.33 +0.04 47 32 2,593 0
30MAR26 105.00 P 0.00 0.00 0.00 0.56 +0.07 48 8 2,925 +8
30MAR26 107.50 P 0.00 0.00 0.00 0.89 +0.11 48 0 4,031 0
30MAR26 110.00 P 1.21 1.58 1.21 1.35 +0.16 48 96 27,693 +36
30MAR26 112.50 P 1.84 1.84 1.84 1.90 +0.19 47 23 3,562 -23
30MAR26 115.00 P 2.10 3.19 2.09 2.63 +0.27 47 115 7,582 +3
30MAR26 117.50 P 4.00 4.28 3.68 3.65 +0.38 47 766 12,869 -330
30MAR26 120.00 P 4.59 5.32 4.59 4.84 +0.58 47 156 17,290 +6
30MAR26 122.50 P 5.39 5.93 5.39 5.99 +0.50 46 24 4,467 0
30MAR26 125.00 P 7.60 8.20 7.60 7.50 +0.55 45 5 7,192 0
30MAR26 127.50 P 0.00 0.00 0.00 9.45 +0.73 47 0 2,340 0
30MAR26 130.00 P 0.00 0.00 0.00 11.33 +0.62 47 0 9,468 0
30MAR26 132.50 P 13.64 13.64 13.43 12.94 +0.25 42 70 1,541 -9
30MAR26 135.00 P 16.86 17.26 16.32 15.03 +0.52 40 90 3,189 -90
30MAR26 137.50 P 0.00 0.00 0.00 17.40 +0.91 41 0 3,174 0
30MAR26 140.00 P 18.20 18.20 18.20 20.47 +1.55 57 6 3,047 -6
30MAR26 142.50 P 0.00 0.00 0.00 22.71 +1.01 57 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 25.33 +2.01 64 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 27.27 +0.66 52 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 29.73 +0.61 54 0 3,334 0
30MAR26 152.50 P 0.00 0.00 0.00 32.62 +1.56 71 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 35.10 +1.72 74 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 37.10 +1.40 0 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 39.60 +1.40 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 42.10 +1.40 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 44.60 +1.40 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 47.10 +1.31 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 49.60 +1.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 52.10 +1.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 54.60 +1.40 0 0 131 0
30MAR26 177.50 P 0.00 0.00 0.00 57.10 +1.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 59.60 +1.40 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 62.10 +1.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 64.60 +1.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 67.10 +1.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 69.60 +1.40 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 72.10 +1.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 74.60 +1.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 77.10 +1.40 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 79.60 +1.40 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 84.60 +1.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 89.60 +1.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 94.60 +1.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 99.60 +1.40 0 0 0 0
29APR26 80.00 P 0.35 0.35 0.35 0.03 -0.01 45 5 273 +5
29APR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.10 0.00 45 0 108 0
29APR26 87.50 P 0.00 0.00 0.00 0.16 0.00 45 0 109 0
29APR26 90.00 P 0.68 0.68 0.68 0.25 +0.01 45 1 260 +1
29APR26 92.50 P 0.00 0.00 0.00 0.38 +0.01 45 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 33 0
29APR26 97.50 P 1.21 1.21 1.21 0.82 +0.03 45 2 464 +2
29APR26 100.00 P 1.52 1.62 1.52 1.14 +0.05 45 6 422 +1
29APR26 102.50 P 0.00 0.00 0.00 1.54 +0.06 45 0 291 0
29APR26 105.00 P 2.15 2.15 2.15 2.06 +0.08 45 10 5,377 +2
29APR26 107.50 P 2.72 3.16 2.72 2.70 +0.14 45 66 944 -65
29APR26 110.00 P 3.20 3.20 3.20 3.43 +0.23 45 1 1,258 0
29APR26 112.50 P 4.20 4.20 4.20 4.25 +0.31 45 11 2,045 +11
29APR26 115.00 P 4.60 5.73 4.60 5.31 +0.51 46 132 1,302 -20
29APR26 117.50 P 5.56 6.43 5.56 6.22 +0.39 45 34 3,252 +9
29APR26 120.00 P 0.00 0.00 0.00 7.44 +0.45 45 0 5,026 0
29APR26 122.50 P 8.01 8.01 7.96 8.75 +0.47 44 2 2,002 -1
29APR26 125.00 P 0.00 0.00 0.00 10.24 +0.59 44 0 1,906 0
29APR26 127.50 P 0.00 0.00 0.00 11.86 +0.65 44 0 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 13.95 +1.12 47 0 7,395 0
29APR26 132.50 P 0.00 0.00 0.00 15.40 +0.73 45 0 656 0
29APR26 135.00 P 0.00 0.00 0.00 16.80 -0.18 41 0 694 0
29APR26 137.50 P 0.00 0.00 0.00 19.42 +1.54 46 0 750 0
29APR26 140.00 P 0.00 0.00 0.00 20.97 +0.64 41 0 826 0
29APR26 142.50 P 0.00 0.00 0.00 23.42 +0.63 44 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 26.04 +1.12 48 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 28.77 +2.16 53 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 31.14 +1.79 55 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 33.50 +2.12 56 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 35.74 +1.79 56 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 38.17 +2.10 58 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 40.51 +1.86 58 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 43.09 +0.99 61 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 45.05 +1.18 56 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 47.14 +1.23 46 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 49.60 +1.37 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 52.10 +1.39 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 54.60 +1.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 57.10 +1.40 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 59.60 +1.40 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 62.10 +1.40 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 64.60 +1.40 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 67.10 +1.40 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 69.60 +1.40 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 72.10 +1.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 74.60 +1.40 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 77.10 +1.40 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 79.60 +1.40 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 84.60 +1.40 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 89.60 +1.40 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 94.60 +1.40 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 99.60 +1.40 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.18 +0.10 47 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 1.56 +0.14 47 0 387 0
28MAY26 97.50 P 0.00 0.00 0.00 1.98 +0.17 47 0 155 0
28MAY26 100.00 P 0.00 0.00 0.00 2.51 +0.20 47 0 416 0
28MAY26 102.50 P 0.00 0.00 0.00 3.12 +0.27 47 0 32 0
28MAY26 105.00 P 0.00 0.00 0.00 3.81 +0.29 47 0 215 0
28MAY26 107.50 P 0.00 0.00 0.00 4.52 +0.33 47 0 461 0
28MAY26 110.00 P 0.00 0.00 0.00 5.34 +0.34 46 0 301 0
28MAY26 112.50 P 0.00 0.00 0.00 6.26 +0.42 46 0 987 0
28MAY26 115.00 P 7.85 7.85 7.48 7.48 +0.65 47 37 1,526 +30
28MAY26 117.50 P 8.64 8.64 8.64 8.64 +0.67 47 30 1,444 +30
28MAY26 120.00 P 9.92 9.92 9.92 9.92 +0.72 47 30 916 0
28MAY26 122.50 P 0.00 0.00 0.00 11.27 +0.74 47 0 1,563 0
28MAY26 125.00 P 12.79 12.79 12.79 12.62 +0.66 46 30 3,811 +30
28MAY26 127.50 P 0.00 0.00 0.00 14.10 +0.71 46 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 15.36 +0.28 44 0 1,665 0
28MAY26 132.50 P 0.00 0.00 0.00 17.55 +0.35 46 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 19.93 +1.79 49 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 21.83 +0.94 50 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 23.08 +1.20 46 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 25.71 +1.13 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 27.54 +1.70 49 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 30.17 +2.28 52 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 31.38 +0.16 46 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 33.98 +1.08 49 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 35.74 +1.44 46 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 38.47 +1.65 49 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 40.78 +0.52 50 0 31 0
28MAY26 162.50 P 0.00 0.00 0.00 43.09 +0.99 50 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 45.12 +1.25 46 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 47.50 +1.30 46 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 49.89 +1.31 47 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 52.31 +1.33 46 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 54.74 +1.34 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 57.32 +1.48 50 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 63 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 0.00 45 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.35 +0.02 45 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.49 +0.03 45 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.69 +0.06 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.90 +0.05 46 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.20 +0.07 46 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.53 +0.11 46 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 1.93 +0.10 46 0 1,020 0
29JUN26 95.00 P 0.00 0.00 0.00 2.41 +0.15 46 0 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 2.95 +0.15 46 0 1,042 0
29JUN26 100.00 P 0.00 0.00 0.00 3.58 +0.21 46 0 4,783 0
29JUN26 102.50 P 4.60 4.60 4.60 4.28 +0.21 46 3 3,128 0
29JUN26 105.00 P 5.52 5.52 5.52 5.09 +0.32 46 10 4,034 +10
29JUN26 107.50 P 0.00 0.00 0.00 5.92 +0.38 46 0 3,141 0
29JUN26 110.00 P 7.04 7.04 7.04 6.83 +0.41 46 2 13,392 +2
29JUN26 112.50 P 0.00 0.00 0.00 7.84 +0.46 46 0 4,215 0
29JUN26 115.00 P 0.00 0.00 0.00 8.93 +0.51 46 8 9,701 -8
29JUN26 117.50 P 0.00 0.00 0.00 10.13 +0.56 45 0 2,461 0
29JUN26 120.00 P 10.64 10.64 10.64 11.36 +0.54 45 40 2,566 +40
29JUN26 122.50 P 0.00 0.00 0.00 12.79 +0.63 45 0 2,404 0
29JUN26 125.00 P 0.00 0.00 0.00 14.34 +0.75 46 0 1,930 0
29JUN26 127.50 P 0.00 0.00 0.00 15.94 +0.84 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 17.60 +0.89 46 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 18.93 +0.30 45 0 825 0
29JUN26 135.00 P 0.00 0.00 0.00 20.75 +1.07 45 0 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 22.92 +1.41 47 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 25.14 +2.26 48 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 27.16 +1.87 49 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 29.20 +0.95 49 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 31.10 +0.82 49 0 447 0
29JUN26 150.00 P 0.00 0.00 0.00 33.42 +1.05 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 35.60 +1.06 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 37.59 +0.99 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 39.49 +1.57 49 0 3 0
29JUN26 160.00 P 42.70 42.70 42.70 41.86 +0.79 50 1 59 -1
29JUN26 162.50 P 0.00 0.00 0.00 44.31 +0.80 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 45.68 +1.20 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.68 +1.17 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 51.26 +1.56 53 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 52.68 +1.25 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 55.06 +1.27 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 57.45 +1.28 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.73 +1.68 55 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 62.29 +1.32 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 64.73 +1.33 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.18 +1.34 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 69.64 +1.35 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 72.12 +1.37 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 74.61 +1.38 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.10 +1.39 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 79.60 +1.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 84.60 +1.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.05 +1.85 62 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 94.60 +1.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 99.60 +1.40 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 0.14 +0.01 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.53 +0.04 46 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.68 +0.05 46 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.89 +0.05 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 +0.08 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.43 +0.09 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.74 +0.10 46 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.15 +0.13 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.56 +0.12 46 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.09 +0.18 46 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 3.75 +0.19 46 2,500 3,079 +2,500
29SEP26 92.50 P 0.00 0.00 0.00 4.38 +0.25 46 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 5.11 +0.31 46 0 1,209 0
29SEP26 97.50 P 0.00 0.00 0.00 5.84 +0.31 46 0 385 0
29SEP26 100.00 P 6.14 6.95 6.14 6.72 +0.44 47 18 5,148 +18
29SEP26 102.50 P 0.00 0.00 0.00 7.36 +0.28 46 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 8.38 +0.41 46 0 3,724 0
29SEP26 107.50 P 0.00 0.00 0.00 9.38 +0.44 46 0 3,073 0
29SEP26 110.00 P 0.00 0.00 0.00 10.45 +0.50 46 0 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 11.59 +0.53 46 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 12.81 +0.56 46 0 4,711 0
29SEP26 117.50 P 0.00 0.00 0.00 14.09 +0.59 46 0 2,530 0
29SEP26 120.00 P 0.00 0.00 0.00 15.44 +0.64 46 0 4,396 0
29SEP26 122.50 P 0.00 0.00 0.00 16.78 +0.58 46 0 2,018 0
29SEP26 125.00 P 18.70 18.70 18.60 18.44 +0.79 46 500 4,945 +275
29SEP26 127.50 P 20.69 20.69 20.69 19.99 +0.81 46 30 100 0
29SEP26 130.00 P 0.00 0.00 0.00 21.61 +0.85 47 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 23.68 +1.70 48 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 25.39 +0.77 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 27.11 +1.01 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 28.81 +1.00 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 30.86 +1.15 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 32.76 +0.90 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 34.66 +1.11 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 36.69 +1.12 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 38.75 +1.17 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 40.61 +1.03 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 42.88 +1.20 50 0 158 0
29SEP26 160.00 P 0.00 0.00 0.00 45.02 +1.30 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 47.21 +1.39 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 47.97 +1.07 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.56 +1.46 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 53.75 +2.58 51 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 55.96 +2.61 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 58.19 +2.60 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 59.00 +1.17 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.26 +1.18 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.54 +1.20 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.87 +1.23 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.21 +1.25 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.55 +1.25 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 72.89 +1.25 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.26 +1.27 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.66 +1.30 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.06 +1.31 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.89 +1.32 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.05 +1.64 49 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 94.67 +1.36 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.62 +1.37 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 +0.03 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 +0.04 45 0 48 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 +0.05 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.95 +0.06 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.17 +0.06 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 +0.09 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.79 +0.09 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.17 +0.13 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.60 +0.13 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.05 +0.16 46 0 447 0
30DEC26 82.50 P 0.00 0.00 0.00 3.61 +0.19 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.17 +0.06 46 0 6,721 0
30DEC26 87.50 P 0.00 0.00 0.00 4.80 +0.25 46 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 5.52 +0.25 45 0 3,890 0
30DEC26 92.50 P 0.00 0.00 0.00 6.44 +0.26 46 0 3,634 0
30DEC26 95.00 P 0.00 0.00 0.00 7.26 +0.37 46 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 8.07 +0.40 46 0 40 0
30DEC26 100.00 P 0.00 0.00 0.00 8.86 +0.33 46 0 576 0
30DEC26 102.50 P 0.00 0.00 0.00 9.92 +0.46 46 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 11.10 +0.65 46 0 596 0
30DEC26 107.50 P 0.00 0.00 0.00 12.03 +0.53 46 0 542 0
30DEC26 110.00 P 0.00 0.00 0.00 13.18 +0.58 46 0 2,086 0
30DEC26 112.50 P 14.50 14.50 14.50 14.39 +0.61 46 42 1,551 +42
30DEC26 115.00 P 15.78 15.78 15.78 15.66 +0.63 46 42 3,747 +42
30DEC26 117.50 P 0.00 0.00 0.00 16.99 +0.67 46 0 1,117 0
30DEC26 120.00 P 0.00 0.00 0.00 18.37 +1.17 46 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 19.73 +0.66 46 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 21.34 +0.81 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 22.85 +0.74 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 24.47 +0.81 46 0 193 0
30DEC26 132.50 P 0.00 0.00 0.00 26.49 +1.07 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 28.03 +0.60 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 29.97 +1.55 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 31.61 +0.91 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 32.61 +0.81 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 35.23 +0.64 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 36.32 +0.88 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 38.18 +0.88 46 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 40.05 +0.89 46 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 41.98 +0.94 46 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 43.98 +0.98 46 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 45.99 +0.98 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 48.01 +0.99 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.04 +1.00 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.08 +1.01 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.22 +1.08 46 0 80 0
30DEC26 172.50 P 0.00 0.00 0.00 56.36 +1.08 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.51 +1.09 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 60.67 +1.10 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 62.83 +1.10 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 65.03 +1.13 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 67.28 +1.17 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 69.54 +1.18 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 71.80 +1.18 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 74.07 +1.19 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 76.35 +1.20 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 78.64 +1.21 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 80.98 +1.25 46 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 8.18 +0.70 46 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 9.13 +0.57 46 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 9.92 +0.45 46 0 1 0
30MAR27 100.00 P 10.90 10.90 10.90 10.85 +0.40 46 10 78 +10
30MAR27 102.50 P 0.00 0.00 0.00 11.88 +0.65 45 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.96 +0.50 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 14.10 +0.53 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 15.30 +0.56 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 16.55 +0.60 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 17.85 +0.61 45 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 19.20 +0.63 45 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 20.60 +0.57 45 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 22.05 +0.69 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.61 +1.09 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 25.15 +0.70 46 0 0 0
30MAR27 130.00 P 26.00 26.00 26.00 26.74 +0.31 46 2 6 +2
30MAR27 132.50 P 0.00 0.00 0.00 28.05 +0.87 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.74 +0.94 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.44 +0.95 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.14 +0.96 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.85 +0.96 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.57 +0.97 45 0 0 0
TOTAL PUT 7,164 457,308 +3,692
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$ 199.70
30MAR26 85.00 C 0.00 0.00 0.00 115.05 -5.43 174 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 112.31 -6.28 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 109.90 -6.19 143 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 107.32 -6.27 101 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 104.82 -6.28 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 102.29 -5.71 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 99.92 -6.89 127 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 97.37 -5.59 112 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 94.81 -6.31 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 92.34 -5.63 84 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 89.84 -5.71 66 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 87.34 -6.31 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 84.85 -6.98 76 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 82.35 -5.71 64 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 80.07 -6.00 107 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 77.61 -5.40 106 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 74.92 -5.61 84 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 72.31 -5.71 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 69.88 -5.71 67 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 67.71 -5.39 95 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 65.33 -7.37 96 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 62.38 -7.11 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 59.79 -5.78 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 57.74 -5.39 81 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 54.91 -6.47 54 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 52.42 -6.72 53 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 50.34 -6.37 73 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 47.65 -7.05 63 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 45.32 -5.72 65 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 42.57 -6.33 53 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 40.94 -5.27 71 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 37.75 -5.62 53 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.39 -5.98 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 33.01 -6.35 52 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 30.77 -5.75 53 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 28.54 -5.67 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 26.37 -5.85 53 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 24.27 -5.47 53 0 50 0
30MAR26 180.00 C 0.00 0.00 0.00 22.24 -5.93 53 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 20.29 -5.24 53 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 18.44 -5.19 53 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 16.68 -5.31 53 0 26 0
30MAR26 190.00 C 0.00 0.00 0.00 15.02 -5.08 53 0 2,903 0
30MAR26 192.50 C 0.00 0.00 0.00 13.46 -4.51 53 0 184 0
30MAR26 195.00 C 12.13 12.43 11.13 12.06 -4.17 53 78 346 +12
30MAR26 197.50 C 11.55 11.55 9.60 10.64 -4.01 53 60 278 +26
30MAR26 200.00 C 10.00 11.00 8.63 9.38 -3.64 53 42 848 -7
30MAR26 205.00 C 8.50 8.87 6.50 7.03 -3.48 52 114 466 -47
30MAR26 210.00 C 5.65 5.65 4.90 5.44 -2.62 53 87 1,663 +6
30MAR26 215.00 C 4.97 5.10 3.75 4.01 -2.29 53 172 948 +111
30MAR26 220.00 C 3.87 3.87 2.70 2.93 -1.98 53 123 2,128 +31
30MAR26 225.00 C 2.96 2.96 2.16 2.17 -1.50 53 97 1,180 +72
30MAR26 230.00 C 2.16 2.17 1.60 1.53 -1.24 53 149 2,041 +29
30MAR26 235.00 C 1.66 1.66 1.23 1.05 -0.96 53 89 1,337 0
30MAR26 240.00 C 0.80 0.85 0.80 0.71 -0.73 53 79 2,706 -39
30MAR26 245.00 C 0.55 0.55 0.50 0.48 -0.54 53 23 1,214 +6
30MAR26 250.00 C 0.53 0.53 0.53 0.31 -0.40 53 81 2,087 -81
30MAR26 255.00 C 0.00 0.00 0.00 0.20 -0.29 53 0 1,187 0
30MAR26 260.00 C 0.33 0.37 0.32 0.13 -0.19 53 77 709 -62
30MAR26 265.00 C 0.00 0.00 0.00 0.08 -0.14 53 0 680 0
30MAR26 270.00 C 0.00 0.00 0.00 0.05 -0.09 53 0 608 0
30MAR26 275.00 C 0.00 0.00 0.00 0.03 -0.07 53 0 446 0
30MAR26 280.00 C 0.42 0.42 0.42 0.02 -0.04 53 80 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 799 0
30MAR26 290.00 C 0.35 0.35 0.35 0.01 -0.01 55 80 884 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,452 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 846 0
30MAR26 330.00 C 0.23 0.23 0.23 0.01 0.00 72 80 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 76 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 79 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 83 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 86 0 845 0
29APR26 170.00 C 0.00 0.00 0.00 35.10 -4.26 58 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 32.38 -3.76 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 30.66 -5.30 54 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 29.14 -5.30 55 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 27.87 -2.80 57 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 25.47 -4.44 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 23.94 -4.14 54 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 22.98 -3.76 56 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 20.59 -4.57 52 0 35 0
29APR26 192.50 C 0.00 0.00 0.00 19.22 -4.30 52 0 60 0
29APR26 195.00 C 18.22 18.60 18.22 18.35 -3.67 54 60 60 -30
29APR26 197.50 C 16.94 16.94 16.92 16.92 -3.46 53 40 46 -13
29APR26 200.00 C 16.00 16.00 16.00 15.67 -3.53 53 5 93 -5
29APR26 205.00 C 15.00 15.00 12.85 13.30 -3.39 53 101 185 +26
29APR26 210.00 C 13.50 13.50 11.55 11.46 -2.99 53 14 192 +14
29APR26 215.00 C 10.90 11.10 9.27 9.71 -2.73 53 74 228 +12
29APR26 220.00 C 8.80 8.80 8.80 8.14 -2.57 53 2 255 +2
29APR26 225.00 C 6.87 6.87 6.87 6.90 -2.40 53 2 281 0
29APR26 230.00 C 5.68 6.04 5.22 5.77 -2.25 53 474 997 +307
29APR26 235.00 C 4.83 4.83 4.47 4.80 -2.00 53 83 646 +80
29APR26 240.00 C 4.33 4.33 4.15 4.02 -1.73 53 110 872 +50
29APR26 245.00 C 3.49 3.49 3.49 3.35 -1.44 53 13 1,310 +13
29APR26 250.00 C 2.80 2.80 2.80 2.79 -1.26 53 60 1,540 +60
29APR26 255.00 C 2.45 2.45 2.45 2.34 -1.04 54 50 531 0
29APR26 260.00 C 2.19 2.19 2.19 1.93 -0.88 54 65 411 +65
29APR26 265.00 C 0.00 0.00 0.00 1.57 -0.75 54 0 297 0
29APR26 270.00 C 0.00 0.00 0.00 1.28 -0.64 54 0 547 0
29APR26 275.00 C 0.00 0.00 0.00 1.04 -0.54 54 0 497 0
29APR26 280.00 C 0.00 0.00 0.00 0.81 -0.48 53 0 161 0
29APR26 285.00 C 0.00 0.00 0.00 0.65 -0.38 53 0 80 0
29APR26 290.00 C 0.80 0.80 0.80 0.53 -0.33 53 5 203 +5
29APR26 295.00 C 0.68 0.68 0.68 0.43 -0.25 54 10 70 +10
29APR26 300.00 C 0.00 0.00 0.00 0.35 -0.21 54 0 90 0
29APR26 310.00 C 0.47 0.47 0.47 0.22 -0.14 54 1 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.13 -0.11 53 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 54.18 -5.44 60 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 52.07 -3.84 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 50.00 -4.40 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 47.97 -4.06 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 45.92 -4.99 58 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 43.24 -5.47 55 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 42.13 -4.83 58 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 38.60 -7.15 51 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 36.89 -5.24 51 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 36.17 -5.95 55 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 33.63 -4.34 52 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 32.07 -5.46 52 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 31.51 -3.21 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 30.16 -4.08 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 27.69 -4.98 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 26.33 -4.35 53 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 25.79 -4.23 56 0 130 0
28MAY26 192.50 C 23.84 23.84 23.84 25.23 -3.89 58 1 128 +1
28MAY26 195.00 C 23.31 23.31 23.31 23.49 -3.51 56 30 135 0
28MAY26 197.50 C 21.20 21.20 21.20 22.26 -3.44 56 30 65 +30
28MAY26 200.00 C 20.81 20.81 20.45 21.09 -3.35 56 30 126 +30
28MAY26 205.00 C 18.64 18.64 18.64 18.73 -3.31 56 15 104 +14
28MAY26 210.00 C 18.60 18.60 17.00 16.73 -3.13 56 2 107 +1
28MAY26 215.00 C 0.00 0.00 0.00 15.07 -2.79 56 0 114 0
28MAY26 220.00 C 13.06 13.06 13.06 13.44 -2.62 56 15 80 -15
28MAY26 225.00 C 0.00 0.00 0.00 11.96 -2.48 56 0 176 0
28MAY26 230.00 C 10.81 10.81 10.81 10.65 -2.32 56 15 135 +15
28MAY26 235.00 C 0.00 0.00 0.00 9.37 -2.26 56 0 133 0
28MAY26 240.00 C 8.00 8.00 8.00 8.30 -2.05 56 2 107 0
28MAY26 245.00 C 7.20 7.20 7.20 7.38 -1.80 56 2 183 +2
28MAY26 250.00 C 0.00 0.00 0.00 6.51 -1.63 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 5.55 -1.65 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 4.86 -1.49 56 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 4.26 -1.34 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 3.72 -1.21 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 3.25 -0.96 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 2.83 -0.87 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 2.47 -0.78 56 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 2.15 -0.70 56 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 1.87 -0.62 56 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 1.62 -0.56 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 1.22 -0.44 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.91 -0.35 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.68 -0.28 56 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 0.51 -0.22 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 81.08 -6.28 49 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 80.54 -3.78 67 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 76.69 -6.52 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 75.59 -6.50 63 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 73.14 -5.77 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 71.16 -4.50 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 69.77 -4.05 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 66.66 -5.68 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 63.04 -6.44 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 61.19 -5.41 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 58.91 -5.92 52 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 57.48 -6.69 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 56.27 -4.61 58 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 55.00 -4.01 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 51.46 -5.28 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 50.44 -4.51 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 49.59 -3.20 61 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 46.18 -5.61 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 44.98 -4.70 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.71 -5.11 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.05 -3.95 55 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 39.82 -4.68 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.16 -3.42 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 37.75 -3.43 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.56 -3.99 57 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 33.93 -4.20 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.32 -3.24 58 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 31.72 -2.32 58 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 29.67 -3.34 56 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 28.50 -3.82 56 0 33 0
29JUN26 195.00 C 27.12 27.12 27.07 27.40 -3.54 56 47 471 +30
29JUN26 197.50 C 0.00 0.00 0.00 26.23 -3.62 56 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 25.11 -3.61 56 0 2,719 0
29JUN26 205.00 C 22.86 22.86 22.86 23.01 -3.43 56 15 67 +15
29JUN26 210.00 C 20.82 20.82 20.82 21.01 -3.31 56 15 23 -7
29JUN26 215.00 C 0.00 0.00 0.00 19.21 -3.16 56 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 17.53 -3.03 56 0 132 0
29JUN26 225.00 C 0.00 0.00 0.00 15.98 -2.90 56 0 49 0
29JUN26 230.00 C 14.09 14.09 14.05 14.72 -2.62 57 60 3,125 +60
29JUN26 235.00 C 13.55 13.55 13.55 13.19 -2.71 56 15 55 +15
29JUN26 240.00 C 13.00 13.00 12.00 11.94 -2.55 56 32 60 +30
29JUN26 245.00 C 0.00 0.00 0.00 10.93 -2.14 57 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 9.66 -2.35 56 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 8.74 -2.18 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 7.89 -2.03 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 7.13 -1.87 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 6.43 -1.73 56 0 65 0
29JUN26 275.00 C 0.00 0.00 0.00 5.80 -1.60 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 5.22 -1.48 56 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 4.70 -1.19 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 4.23 -1.10 56 0 30 0
29JUN26 295.00 C 0.00 0.00 0.00 3.81 -1.01 56 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 3.42 -0.94 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 2.76 -0.80 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 2.23 -0.67 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 1.79 -0.57 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 1.44 -0.48 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.16 -0.40 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.93 -0.33 56 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.75 -0.27 56 0 284 0
29SEP26 150.00 C 0.00 0.00 0.00 61.72 -5.44 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 59.92 -5.31 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.49 -4.96 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.24 -3.78 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 56.49 -4.22 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 54.99 -3.06 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.10 -5.06 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.99 -5.92 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.22 -3.31 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 48.14 -4.38 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.92 -4.62 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.35 -3.78 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.99 -3.68 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 41.36 -5.35 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.22 -5.32 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.21 -3.48 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.36 -3.56 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 37.76 -3.61 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.73 -3.09 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.55 -4.26 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 34.58 -3.34 57 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 32.57 -3.67 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 30.66 -3.55 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 28.86 -3.43 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 27.17 -3.31 57 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 25.58 -3.19 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 24.08 -3.08 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 22.68 -2.96 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 20.78 -3.44 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 19.43 -3.42 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 18.27 -3.12 56 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 17.13 -3.08 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 16.06 -2.93 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 15.05 -1.98 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 14.53 -2.25 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 13.22 -2.55 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 12.38 -2.43 56 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 11.60 -2.32 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 10.87 -2.21 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 10.18 -2.10 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 9.54 -2.00 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 8.37 -1.81 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 7.34 -1.64 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 6.44 -1.48 56 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 5.66 -1.13 56 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 4.96 -1.03 56 0 50 0
30DEC26 167.50 C 0.00 0.00 0.00 57.44 -3.53 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.20 -3.76 59 0 32 0
30DEC26 172.50 C 0.00 0.00 0.00 54.75 -4.25 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.44 -4.13 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.08 -3.98 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.67 -4.57 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.99 -5.02 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.45 -3.98 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.36 -3.46 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.22 -3.96 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 45.41 -2.27 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.67 -2.54 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.81 -4.19 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 41.77 -3.45 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 40.00 -3.81 57 0 45 0
30DEC26 210.00 C 0.00 0.00 0.00 38.12 -3.46 57 0 36 0
30DEC26 215.00 C 36.97 36.97 36.97 36.33 -3.70 57 30 90 +30
30DEC26 220.00 C 0.00 0.00 0.00 34.63 -3.60 57 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 33.02 -3.50 57 0 150 0
30DEC26 230.00 C 31.37 31.37 31.37 31.48 -3.41 57 100 157 +70
30DEC26 235.00 C 30.11 30.11 30.06 30.03 -3.31 57 80 110 +50
30DEC26 240.00 C 0.00 0.00 0.00 27.87 -3.99 56 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 26.78 -3.68 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 26.15 -2.70 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 24.89 -2.58 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 23.65 -2.71 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 22.55 -2.21 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 21.46 -2.59 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.28 -2.28 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 19.45 -2.42 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.52 -2.34 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 17.12 -2.78 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 16.79 -2.19 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.52 -2.58 56 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 14.07 -2.40 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 12.77 -2.22 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 11.59 -2.06 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 10.52 -1.92 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 9.56 -1.77 56 0 202 0
30MAR27 175.00 C 0.00 0.00 0.00 58.26 -5.07 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 57.93 -4.07 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 56.46 -4.41 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 55.39 -4.44 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 54.46 -4.16 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.26 -3.91 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 52.34 -3.81 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.40 -4.81 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 50.08 -3.70 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 48.43 -4.34 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 48.42 -3.30 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 46.32 -3.63 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 44.29 -3.71 57 0 60 0
30MAR27 215.00 C 0.00 0.00 0.00 42.54 -3.69 57 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 40.87 -3.93 57 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 39.28 -3.84 57 0 30 0
30MAR27 230.00 C 37.55 37.55 37.55 37.75 -3.77 57 30 30 +30
30MAR27 235.00 C 36.08 36.08 36.08 36.28 -3.70 57 30 30 +30
30MAR27 240.00 C 0.00 0.00 0.00 34.41 -4.09 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 32.99 -4.10 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 31.76 -3.55 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 30.33 -3.40 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 29.85 -2.86 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.73 -3.05 57 0 0 0
TOTAL CALL 3,276 80,540 +1,084
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 0.00 113 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 0.00 106 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 89 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 86 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 65 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 62 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 60 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.08 +0.03 53 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.12 +0.04 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.17 +0.04 53 0 299 0
30MAR26 160.00 P 0.59 0.59 0.59 0.25 +0.07 53 15 160 -15
30MAR26 162.50 P 0.00 0.00 0.00 0.36 +0.11 53 0 592 0
30MAR26 165.00 P 0.85 0.85 0.85 0.48 +0.13 53 10 229 +10
30MAR26 167.50 P 0.00 0.00 0.00 0.65 +0.17 53 0 452 0
30MAR26 170.00 P 0.00 0.00 0.00 0.88 +0.24 53 0 388 0
30MAR26 172.50 P 0.00 0.00 0.00 1.15 +0.32 53 0 201 0
30MAR26 175.00 P 2.05 2.05 2.05 1.50 +0.41 53 20 1,658 +20
30MAR26 177.50 P 2.40 2.62 2.40 1.88 +0.49 53 24 654 +2
30MAR26 180.00 P 2.60 2.94 2.60 2.39 +0.63 54 25 1,109 +25
30MAR26 182.50 P 3.32 3.76 3.32 2.95 +0.75 54 117 2,843 +101
30MAR26 185.00 P 3.34 4.12 3.34 3.62 +0.91 54 26 1,360 -14
30MAR26 187.50 P 0.00 0.00 0.00 4.39 +1.08 54 0 699 0
30MAR26 190.00 P 4.40 6.00 4.40 5.23 +1.26 54 25 1,300 +2
30MAR26 192.50 P 6.72 6.72 6.10 6.23 +1.49 54 54 1,169 +35
30MAR26 195.00 P 0.00 0.00 0.00 7.15 +1.65 53 0 1,036 0
30MAR26 197.50 P 8.00 8.92 8.00 8.33 +1.73 53 56 474 +9
30MAR26 200.00 P 7.62 10.80 7.62 9.51 +2.11 53 43 2,117 +29
30MAR26 205.00 P 10.92 13.70 10.92 12.29 +2.54 53 248 1,174 -7
30MAR26 210.00 P 14.02 16.40 13.91 15.80 +3.27 55 119 1,378 +26
30MAR26 215.00 P 0.00 0.00 0.00 19.12 +3.42 53 0 1,651 0
30MAR26 220.00 P 0.00 0.00 0.00 23.01 +3.68 53 0 580 0
30MAR26 225.00 P 0.00 0.00 0.00 27.98 +4.86 59 0 1,242 0
30MAR26 230.00 P 33.00 33.50 33.00 31.82 +4.33 56 4 980 +1
30MAR26 235.00 P 37.00 37.00 36.31 36.44 +4.18 57 26 1,085 -5
30MAR26 240.00 P 40.96 40.96 40.81 40.90 +4.82 55 3 908 -3
30MAR26 245.00 P 0.00 0.00 0.00 45.59 +4.13 53 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 50.45 +5.32 53 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 56.83 +5.94 82 0 671 0
30MAR26 260.00 P 60.79 60.79 60.79 62.13 +7.08 90 4 772 0
30MAR26 265.00 P 0.00 0.00 0.00 66.28 +6.61 83 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 70.82 +6.14 78 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 76.31 +6.61 92 0 318 0
30MAR26 280.00 P 0.00 0.00 0.00 81.35 +6.65 97 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 86.37 +6.66 101 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 90.42 +5.76 79 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 96.39 +6.40 109 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 100.37 +5.66 83 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 110.31 +5.67 81 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 120.30 +5.62 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 130.31 +5.61 91 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 140.30 +5.59 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 150.35 +5.54 107 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 160.30 +5.21 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 170.41 +5.74 121 0 0 0
29APR26 170.00 P 4.89 4.89 4.89 4.11 +0.74 54 1 464 +1
29APR26 172.50 P 0.00 0.00 0.00 4.75 +0.85 54 0 154 0
29APR26 175.00 P 5.90 5.90 5.90 5.44 +1.01 54 15 437 +15
29APR26 177.50 P 0.00 0.00 0.00 6.13 +1.03 54 0 197 0
29APR26 180.00 P 0.00 0.00 0.00 6.99 +1.20 54 0 146 0
29APR26 182.50 P 0.00 0.00 0.00 7.86 +1.36 54 0 103 0
29APR26 185.00 P 8.70 8.70 8.70 8.75 +1.44 54 1 693 +1
29APR26 187.50 P 10.38 10.38 10.38 9.72 +1.67 54 18 425 -18
29APR26 190.00 P 11.42 11.42 11.37 10.71 +1.77 54 120 448 -7
29APR26 192.50 P 0.00 0.00 0.00 11.85 +1.99 54 0 279 0
29APR26 195.00 P 12.40 12.40 12.40 12.94 +2.00 54 5 153 +5
29APR26 197.50 P 14.10 14.10 14.10 14.08 +2.04 53 2 131 0
29APR26 200.00 P 13.96 13.96 13.96 15.38 +2.10 53 2 427 +2
29APR26 205.00 P 17.70 19.21 17.70 17.94 +2.20 52 17 797 +2
29APR26 210.00 P 18.89 20.98 18.89 21.13 +2.69 53 37 204 -28
29APR26 215.00 P 0.00 0.00 0.00 24.62 +3.29 54 0 780 0
29APR26 220.00 P 0.00 0.00 0.00 28.86 +4.27 56 0 489 0
29APR26 225.00 P 0.00 0.00 0.00 31.93 +3.87 54 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 35.43 +3.78 53 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 38.47 +3.06 48 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 44.39 +4.61 56 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 47.88 +4.07 52 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 52.23 +4.86 52 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 57.69 +5.37 58 0 60 0
29APR26 260.00 P 61.80 61.80 61.80 62.13 +5.35 57 3 153 0
29APR26 265.00 P 0.00 0.00 0.00 66.82 +6.61 58 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 71.72 +5.86 60 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 76.31 +6.61 59 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 81.35 +5.33 62 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 86.37 +3.93 64 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 90.43 +5.48 53 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 96.39 +4.55 69 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 100.71 +6.00 63 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 111.16 +5.10 73 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 120.31 +4.45 59 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 131.10 +6.22 81 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 140.30 +4.83 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 150.35 +5.31 72 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.90 +0.52 56 0 25 0
28MAY26 152.50 P 4.04 4.28 4.04 3.40 +0.63 56 6 6 +6
28MAY26 155.00 P 0.00 0.00 0.00 3.74 +0.57 56 0 8 0
28MAY26 157.50 P 0.00 0.00 0.00 4.27 +0.70 56 0 20 0
28MAY26 160.00 P 0.00 0.00 0.00 4.81 +0.75 56 0 23 0
28MAY26 162.50 P 6.20 6.20 6.20 5.35 +0.62 56 3 18 0
28MAY26 165.00 P 0.00 0.00 0.00 6.22 +0.94 56 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 6.93 +1.05 57 0 20 0
28MAY26 170.00 P 8.08 8.08 8.08 7.65 +1.05 57 40 60 +40
28MAY26 172.50 P 0.00 0.00 0.00 8.47 +1.16 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 9.32 +1.30 57 0 16 0
28MAY26 177.50 P 10.88 10.88 10.88 10.17 +1.30 56 18 18 +18
28MAY26 180.00 P 0.00 0.00 0.00 11.01 +1.42 56 0 16 0
28MAY26 182.50 P 0.00 0.00 0.00 11.83 +1.36 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 13.00 +1.73 56 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 13.88 +1.58 55 0 0 0
28MAY26 190.00 P 15.80 15.80 15.80 14.98 +1.67 55 2 63 +2
28MAY26 192.50 P 0.00 0.00 0.00 16.14 +1.77 55 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 17.35 +1.88 55 0 3 0
28MAY26 197.50 P 0.00 0.00 0.00 18.62 +1.99 55 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 19.93 +2.09 55 0 140 0
28MAY26 205.00 P 0.00 0.00 0.00 22.89 +2.45 55 0 91 0
28MAY26 210.00 P 0.00 0.00 0.00 25.89 +2.65 56 0 518 0
28MAY26 215.00 P 0.00 0.00 0.00 29.09 +2.87 55 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 32.41 +3.06 55 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 35.95 +3.25 55 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 40.79 +4.53 59 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 42.39 +3.37 52 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 47.41 +3.76 56 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 51.99 +3.45 58 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 55.62 +3.44 56 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 59.88 +2.86 56 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 63.33 +2.95 52 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 68.48 +2.88 55 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 74.06 +5.25 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 78.39 +3.74 60 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 82.37 +3.97 57 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 87.63 +5.19 60 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 92.91 +7.44 64 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 97.18 +5.34 62 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 101.51 +6.56 59 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 111.36 +5.03 62 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 121.93 +5.50 70 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 131.10 +6.22 66 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 140.31 +3.92 56 0 0 0
29JUN26 120.00 P 1.80 2.00 1.80 0.91 +0.13 56 50 333 -30
29JUN26 122.50 P 0.00 0.00 0.00 1.07 +0.15 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.28 +0.21 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.49 +0.20 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.71 +0.21 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.01 +0.30 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.31 +0.31 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.61 +0.31 56 0 76 0
29JUN26 140.00 P 3.49 3.49 3.49 3.00 +0.40 56 10 193 0
29JUN26 142.50 P 0.00 0.00 0.00 3.41 +0.45 56 0 94 0
29JUN26 145.00 P 4.19 4.19 4.19 3.83 +0.46 56 6 59 +6
29JUN26 147.50 P 4.40 5.00 4.40 4.28 +0.50 56 12 86 +12
29JUN26 150.00 P 0.00 0.00 0.00 4.83 +0.63 56 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 5.38 +0.66 56 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.93 +0.71 56 0 342 0
29JUN26 157.50 P 6.80 6.80 6.80 6.57 +0.75 56 86 76 -10
29JUN26 160.00 P 0.00 0.00 0.00 7.28 +0.90 56 0 365 0
29JUN26 162.50 P 0.00 0.00 0.00 7.98 +0.84 56 0 74 0
29JUN26 165.00 P 0.00 0.00 0.00 8.95 +1.17 57 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 9.51 +1.04 56 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 10.40 +1.18 56 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 11.57 +1.26 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 12.27 +1.49 56 0 46 0
29JUN26 177.50 P 0.00 0.00 0.00 13.13 +1.60 56 0 58 0
29JUN26 180.00 P 0.00 0.00 0.00 14.10 +1.60 56 0 112 0
29JUN26 182.50 P 15.95 15.95 15.50 15.13 +1.64 55 30 530 +15
29JUN26 185.00 P 16.37 16.80 16.37 16.21 +1.76 55 17 185 +17
29JUN26 187.50 P 17.49 17.49 17.49 17.35 +1.71 56 15 65 +15
29JUN26 190.00 P 19.21 19.21 19.21 18.53 +1.78 55 15 219 0
29JUN26 192.50 P 18.82 20.46 18.82 19.77 +1.88 55 60 90 +60
29JUN26 195.00 P 20.05 21.72 20.05 21.04 +1.96 55 45 4,311 +30
29JUN26 197.50 P 21.32 22.53 21.32 22.36 +2.05 55 45 45 +31
29JUN26 200.00 P 22.64 24.88 22.64 23.72 +2.13 56 64 5,822 +4
29JUN26 205.00 P 0.00 0.00 0.00 26.58 +2.31 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 29.52 +2.39 55 0 581 0
29JUN26 215.00 P 0.00 0.00 0.00 32.72 +2.57 56 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 36.02 +2.97 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 39.46 +3.10 56 0 300 0
29JUN26 230.00 P 41.24 41.24 41.24 42.19 +3.29 54 6 289 0
29JUN26 235.00 P 0.00 0.00 0.00 46.69 +4.28 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 50.61 +3.46 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 54.33 +3.83 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 59.11 +4.89 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 63.46 +4.68 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 67.08 +4.23 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 71.21 +3.02 57 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 75.68 +5.29 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.59 +4.48 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 84.17 +3.42 56 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 90.30 +4.82 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 93.30 +5.81 57 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 97.90 +5.35 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 102.51 +5.77 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 111.84 +5.51 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 122.48 +5.49 63 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 132.21 +6.94 65 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 142.16 +5.77 67 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 150.47 +5.43 56 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 161.22 +5.74 66 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.41 +4.29 59 0 0 0
29SEP26 150.00 P 9.70 10.55 9.70 9.78 +0.76 55 12 1,238 +12
29SEP26 152.50 P 10.30 11.20 10.30 10.50 +0.76 55 12 164 +6
29SEP26 155.00 P 11.60 12.00 11.60 11.26 +0.70 55 4 253 0
29SEP26 157.50 P 12.20 13.00 12.20 12.12 +0.85 55 6 112 +6
29SEP26 160.00 P 0.00 0.00 0.00 13.32 +1.31 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 14.22 +1.33 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.99 +1.21 56 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 16.11 +1.37 56 0 130 0
29SEP26 170.00 P 0.00 0.00 0.00 17.10 +1.34 56 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 18.14 +1.19 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 19.27 +1.60 56 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 20.31 +1.45 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 21.46 +1.63 56 0 659 0
29SEP26 182.50 P 0.00 0.00 0.00 22.65 +1.39 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 23.86 +1.66 56 0 256 0
29SEP26 187.50 P 0.00 0.00 0.00 25.11 +1.72 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 26.39 +1.78 56 0 961 0
29SEP26 192.50 P 0.00 0.00 0.00 27.71 +1.85 56 0 21 0
29SEP26 195.00 P 0.00 0.00 0.00 29.06 +1.92 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 30.43 +1.98 56 0 470 0
29SEP26 200.00 P 32.16 32.16 32.16 31.85 +2.05 56 30 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 34.80 +2.19 56 0 4,125 0
29SEP26 210.00 P 0.00 0.00 0.00 37.84 +2.31 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 41.02 +2.44 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 44.64 +2.90 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 47.65 +2.64 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 50.58 +2.19 55 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 54.72 +2.72 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 58.72 +3.35 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 62.15 +2.66 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 64.84 +2.12 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 69.86 +3.63 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 74.25 +3.44 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 76.70 +2.47 55 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 80.83 +1.63 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 86.45 +2.83 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 90.33 +4.03 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 95.20 +4.59 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.79 +3.73 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 103.12 +3.96 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 107.49 +2.65 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 116.92 +4.40 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 125.32 +4.77 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 135.20 +4.24 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.60 +2.73 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 152.89 +4.03 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 21.27 +1.27 56 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 22.74 +1.29 56 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 23.58 +1.37 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 24.63 +1.39 56 0 90 0
30DEC26 177.50 P 0.00 0.00 0.00 25.81 +1.38 56 0 30 0
30DEC26 180.00 P 0.00 0.00 0.00 27.03 +1.57 56 0 533 0
30DEC26 182.50 P 0.00 0.00 0.00 28.27 +1.04 56 0 110 0
30DEC26 185.00 P 0.00 0.00 0.00 29.54 +1.46 56 0 155 0
30DEC26 187.50 P 31.01 31.01 31.01 30.84 +1.52 55 30 30 +30
30DEC26 190.00 P 32.92 32.92 32.92 32.16 +1.57 55 30 567 0
30DEC26 192.50 P 0.00 0.00 0.00 33.53 +1.63 55 0 30 0
30DEC26 195.00 P 0.00 0.00 0.00 34.92 +1.69 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 36.33 +1.74 56 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 37.77 +1.79 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 40.73 +1.90 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 43.80 +2.02 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 46.96 +2.12 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 50.64 +2.65 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 53.53 +2.30 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 57.88 +2.88 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 60.10 +1.37 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 63.25 +1.84 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 68.15 +3.06 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.62 +3.02 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 75.40 +4.27 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 78.55 +2.65 55 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 83.00 +3.77 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.74 +3.86 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 92.09 +5.70 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 95.18 +3.79 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 99.13 +3.24 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 103.23 +3.32 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 107.47 +3.38 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 111.70 +2.32 57 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 119.69 +2.11 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 128.98 +3.43 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 137.81 +3.76 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 147.37 +4.22 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 155.78 +3.65 57 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 28.63 +0.86 55 0 0 0
30MAR27 177.50 P 31.03 31.03 31.03 30.19 +1.70 56 30 45 +30
30MAR27 180.00 P 32.32 32.32 32.32 31.54 +1.71 56 30 45 +30
30MAR27 182.50 P 32.88 32.88 32.68 32.83 +1.31 55 36 37 +26
30MAR27 185.00 P 34.98 34.98 34.98 34.15 +1.35 55 30 30 +30
30MAR27 187.50 P 0.00 0.00 0.00 35.49 +1.39 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 36.80 +1.37 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 38.19 +1.42 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.61 +1.46 55 0 0 0
30MAR27 197.50 P 41.87 41.87 41.87 41.05 +1.51 55 30 30 +30
30MAR27 200.00 P 43.36 43.36 43.36 42.51 +1.55 55 30 71 +20
30MAR27 205.00 P 0.00 0.00 0.00 45.52 +1.65 55 0 30 0
30MAR27 210.00 P 48.56 48.56 48.45 48.61 +1.74 55 60 60 +60
30MAR27 215.00 P 51.74 51.74 51.51 51.78 +1.82 55 90 90 +90
30MAR27 220.00 P 0.00 0.00 0.00 54.74 +1.61 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 58.34 +1.96 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 61.75 +2.37 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 64.77 +1.45 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 68.56 +1.76 55 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 72.40 +2.69 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 76.08 +2.80 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 79.82 +2.91 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 83.61 +2.35 56 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 86.72 +2.37 55 0 0 0
TOTAL PUT 2,030 94,323 +775
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 41.30
30MAR26 19.00 C 0.00 0.00 0.00 22.32 -0.71 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.82 -0.71 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.33 -0.70 114 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.33 -0.70 104 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.33 -0.70 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.33 -0.70 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.33 -0.70 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.33 -0.70 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.33 -0.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.33 -0.71 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.34 -0.70 63 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.34 -0.70 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.34 -0.82 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.34 -0.70 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.34 -0.70 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.32 -0.72 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.34 -0.71 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.35 -0.70 30 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.35 -0.70 24 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.37 -0.69 25 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.42 -0.58 25 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.53 -0.56 25 0 141 0
30MAR26 40.00 C 0.00 0.00 0.00 1.75 -0.56 25 0 441 0
30MAR26 41.00 C 0.98 0.98 0.98 1.11 -0.48 25 20 549 0
30MAR26 42.00 C 0.00 0.00 0.00 0.67 -0.29 26 0 356 0
30MAR26 43.00 C 0.30 0.30 0.30 0.35 -0.23 25 8 968 0
30MAR26 44.00 C 0.21 0.21 0.16 0.17 -0.14 25 96 1,023 -49
30MAR26 45.00 C 0.14 0.14 0.14 0.08 -0.07 26 61 719 +60
30MAR26 46.00 C 0.07 0.07 0.07 0.03 -0.04 25 2 349 0
30MAR26 47.00 C 0.03 0.03 0.03 0.02 -0.01 28 1 262 -1
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.40 -0.76 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.41 -0.63 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.41 -0.63 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.36 -0.76 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.44 -0.74 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.48 -0.57 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.71 -0.46 33 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.65 -0.57 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.81 -0.50 26 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 3.05 -0.47 26 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 2.31 -0.52 25 0 766 0
29APR26 41.00 C 0.00 0.00 0.00 1.75 -0.45 25 0 672 0
29APR26 42.00 C 0.00 0.00 0.00 1.30 -0.37 25 0 835 0
29APR26 43.00 C 0.98 0.99 0.91 0.93 -0.32 26 22 695 0
29APR26 44.00 C 0.00 0.00 0.00 0.65 -0.25 26 0 639 0
29APR26 45.00 C 0.47 0.47 0.37 0.44 -0.19 26 15 297 -5
29APR26 46.00 C 0.00 0.00 0.00 0.29 -0.14 26 0 207 0
29APR26 47.00 C 0.00 0.00 0.00 0.20 -0.09 26 0 412 0
29APR26 48.00 C 0.13 0.13 0.13 0.12 -0.08 26 4 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.48 -0.70 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.49 -0.70 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.52 -0.60 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.56 -0.69 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.63 -0.67 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.86 -0.49 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.03 -0.65 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.10 -0.45 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.28 -0.54 23 0 245 0
28MAY26 40.00 C 0.00 0.00 0.00 2.65 -0.50 24 0 348 0
28MAY26 41.00 C 2.20 2.20 1.83 2.11 -0.44 24 36 446 +36
28MAY26 42.00 C 1.47 1.47 1.47 1.65 -0.39 24 4 753 0
28MAY26 43.00 C 1.25 1.25 1.25 1.27 -0.33 24 6 676 +6
28MAY26 44.00 C 0.96 0.96 0.96 0.95 -0.28 24 2 540 0
28MAY26 45.00 C 0.00 0.00 0.00 0.70 -0.23 24 0 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.51 -0.19 25 0 208 0
28MAY26 47.00 C 0.00 0.00 0.00 0.37 -0.14 25 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.26 -0.11 25 0 150 0
28MAY26 49.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 17.48 -0.71 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.49 -0.70 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.50 -0.70 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.51 -0.70 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.52 -0.70 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.53 -0.70 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.54 -0.70 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.56 -0.70 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.59 -0.70 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.63 -0.70 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.70 -0.69 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.80 -0.67 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.93 -0.67 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.12 -0.64 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.36 -0.62 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.67 -0.58 24 0 8 0
29JUN26 40.00 C 2.58 2.58 2.58 2.95 -0.53 23 15 247 +15
29JUN26 41.00 C 0.00 0.00 0.00 2.42 -0.49 23 0 495 0
29JUN26 42.00 C 0.00 0.00 0.00 1.95 -0.45 23 0 277 0
29JUN26 43.00 C 0.00 0.00 0.00 1.56 -0.39 23 0 327 0
29JUN26 44.00 C 0.00 0.00 0.00 1.22 -0.35 23 0 386 0
29JUN26 45.00 C 0.00 0.00 0.00 0.95 -0.30 23 0 409 0
29JUN26 46.00 C 0.00 0.00 0.00 0.73 -0.25 24 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.55 -0.22 24 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.18 24 0 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 -0.15 24 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.12 24 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.50 -0.70 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.51 -0.70 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.52 -0.70 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.53 -0.70 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.55 -0.70 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.57 -0.70 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.62 -0.69 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.68 -0.69 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.78 -0.68 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 -0.67 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.08 -0.66 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.32 -0.64 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.61 -0.61 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.97 -0.58 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.39 -0.55 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.88 -0.51 24 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.43 -0.47 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.03 -0.44 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.70 -0.37 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.40 -0.36 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.16 -0.31 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.95 -0.28 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.77 -0.25 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.63 -0.21 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.50 -0.19 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.13 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.08 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.52 -0.71 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.55 -0.70 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.58 -0.70 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.63 -0.69 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.70 -0.70 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.82 -0.69 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.97 -0.68 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.17 -0.66 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.42 -0.65 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.72 -0.63 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.08 -0.61 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.50 -0.57 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.96 -0.57 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.49 -0.51 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.04 -0.51 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 -0.45 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.31 -0.44 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.01 -0.40 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.73 -0.38 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.50 -0.33 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.28 -0.32 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.10 -0.27 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.93 -0.27 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.62 -0.20 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 -0.15 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.11 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.87 -0.69 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.03 -0.69 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.26 -0.67 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.52 -0.66 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.83 -0.66 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.20 -0.62 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.59 -0.63 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.06 -0.58 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.53 -0.59 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.08 -0.53 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.64 -0.53 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.26 -0.48 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.89 -0.48 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.58 -0.43 24 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.28 -0.42 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.01 -0.40 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.78 -0.36 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.55 -0.36 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.38 -0.30 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 -0.25 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 -0.21 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.17 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.13 24 0 0 0
TOTAL CALL 292 22,542 +62
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 109 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 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 75 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 267 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 418 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 238 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 753 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 356 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 +0.07 25 0 515 0
30MAR26 40.00 P 0.41 0.50 0.40 0.41 +0.15 25 52 822 0
30MAR26 41.00 P 0.76 0.83 0.76 0.78 +0.25 25 34 686 +10
30MAR26 42.00 P 1.26 1.45 1.26 1.31 +0.35 25 22 753 -2
30MAR26 43.00 P 2.08 2.08 2.08 2.02 +0.45 26 4 160 0
30MAR26 44.00 P 0.00 0.00 0.00 2.83 +0.51 25 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 3.74 +0.54 25 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.71 +0.56 26 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.70 +0.55 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.70 +0.70 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.70 +0.60 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.70 +0.60 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.20 +0.70 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.70 +0.60 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.20 +0.60 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.70 +0.60 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 70 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
29APR26 36.00 P 0.21 0.21 0.21 0.12 +0.03 26 20 280 +20
29APR26 37.00 P 0.34 0.34 0.34 0.23 +0.05 26 12 434 +7
29APR26 38.00 P 0.44 0.50 0.44 0.40 +0.09 26 30 663 +30
29APR26 39.00 P 0.68 0.75 0.68 0.64 +0.13 26 9 611 +8
29APR26 40.00 P 0.00 0.00 0.00 0.98 +0.19 27 0 978 0
29APR26 41.00 P 1.54 1.54 1.54 1.42 +0.25 27 1 1,310 +1
29APR26 42.00 P 2.08 2.08 2.08 1.96 +0.33 27 7 678 -7
29APR26 43.00 P 0.00 0.00 0.00 2.61 +0.40 28 0 739 0
29APR26 44.00 P 0.00 0.00 0.00 3.25 +0.37 26 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 4.16 +0.53 29 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.89 +0.43 26 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.80 +0.46 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.94 +0.66 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.94 +0.69 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.95 +0.70 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.54 +1.04 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.70 +0.53 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.20 +0.54 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.70 +0.55 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 33.00 P 0.09 0.09 0.09 0.04 +0.01 25 60 100 +60
28MAY26 34.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 60 0
28MAY26 35.00 P 0.24 0.24 0.24 0.14 +0.02 25 15 248 0
28MAY26 36.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 251 0
28MAY26 37.00 P 0.50 0.50 0.50 0.40 +0.08 25 4 258 +4
28MAY26 38.00 P 0.67 0.78 0.67 0.62 +0.12 25 50 360 0
28MAY26 39.00 P 1.08 1.08 1.03 0.90 +0.16 25 40 362 -30
28MAY26 40.00 P 1.26 1.47 1.26 1.27 +0.21 25 37 511 0
28MAY26 41.00 P 0.00 0.00 0.00 1.72 +0.26 25 0 439 0
28MAY26 42.00 P 2.51 2.51 2.51 2.26 +0.32 26 15 289 0
28MAY26 43.00 P 3.20 3.20 3.20 2.89 +0.39 26 30 461 +15
28MAY26 44.00 P 0.00 0.00 0.00 3.59 +0.44 26 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.36 +0.49 27 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.20 +0.54 28 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.91 +0.41 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.02 +0.63 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.97 +0.64 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.98 +0.69 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.54 +0.72 43 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.70 +0.33 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.20 +0.54 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.70 +0.55 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 565 0
29JUN26 36.00 P 0.52 0.52 0.52 0.37 +0.04 24 15 290 0
29JUN26 37.00 P 0.64 0.73 0.64 0.55 +0.06 24 100 243 +84
29JUN26 38.00 P 0.89 1.00 0.89 0.80 +0.09 24 168 558 +168
29JUN26 39.00 P 1.24 1.34 1.24 1.11 +0.12 24 70 224 +12
29JUN26 40.00 P 1.76 1.76 1.76 1.50 +0.17 24 10 358 0
29JUN26 41.00 P 0.00 0.00 0.00 1.96 +0.21 24 0 427 0
29JUN26 42.00 P 2.78 2.79 2.78 2.50 +0.27 25 23 407 0
29JUN26 43.00 P 0.00 0.00 0.00 3.11 +0.32 25 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.68 +0.35 24 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.41 +0.41 24 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.20 +0.47 24 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.02 +0.51 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.02 +0.63 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.97 +0.64 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.98 +0.69 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.54 +0.72 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.70 +0.33 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.20 +0.54 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.70 +0.55 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 0.00 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 0.00 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.57 +0.04 24 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.77 +0.06 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.02 +0.07 24 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.33 +0.09 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.69 +0.13 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.11 +0.16 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.58 +0.18 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.11 +0.23 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.70 +0.27 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.32 +0.29 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.01 +0.34 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.74 +0.37 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.51 +0.42 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.31 +0.45 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.14 +0.47 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.01 +0.52 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.89 +0.53 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.19 +0.59 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.57 +0.64 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.99 +0.66 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.45 +0.68 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 0.00 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 0.00 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 0.00 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 +0.01 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 +0.03 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.88 +0.04 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.13 +0.04 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.43 +0.07 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.76 +0.08 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.15 +0.10 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.59 +0.15 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.06 +0.15 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.60 +0.20 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.17 +0.22 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.79 +0.26 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.45 +0.29 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.15 +0.33 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.88 +0.35 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.66 +0.40 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.45 +0.41 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.28 +0.45 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.13 +0.47 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.35 +0.54 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.67 +0.59 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.06 +0.63 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.48 +0.66 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 +0.03 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 +0.06 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.76 +0.05 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 +0.09 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.52 +0.09 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.98 +0.13 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.45 +0.13 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 +0.18 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.55 +0.19 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.17 +0.24 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.80 +0.24 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.49 +0.29 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.20 +0.31 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.95 +0.34 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.73 +0.38 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.52 +0.39 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.36 +0.44 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.52 +0.50 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.79 +0.56 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.13 +0.60 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.53 +0.63 24 0 0 0
TOTAL PUT 828 26,325 +380
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$ 176.20
30MAR26 152.50 C 0.00 0.00 0.00 24.42 -2.48 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 22.15 -2.43 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 19.96 -2.36 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 17.86 -2.28 45 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 15.86 -2.19 45 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 13.97 -2.08 45 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 12.20 -1.97 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 10.57 -1.84 44 0 15 0
30MAR26 172.50 C 8.34 8.96 8.34 9.35 -1.44 46 30 16 0
30MAR26 175.00 C 7.68 7.68 7.05 7.89 -1.54 46 45 60 +30
30MAR26 177.50 C 8.07 8.19 8.07 6.69 -1.29 46 30 62 +18
30MAR26 180.00 C 6.50 6.50 6.50 5.61 -1.26 46 24 95 0
30MAR26 182.50 C 5.77 5.77 5.77 4.65 -1.05 45 15 105 +15
30MAR26 185.00 C 5.12 5.12 5.12 3.82 -0.98 45 15 75 +15
30MAR26 187.50 C 4.29 4.29 4.29 3.10 -0.89 45 15 103 +15
30MAR26 190.00 C 3.45 3.45 3.45 2.50 -0.77 45 15 145 +2
30MAR26 192.50 C 2.84 2.84 2.08 2.00 -0.65 45 45 81 -10
30MAR26 195.00 C 2.33 2.33 1.54 1.58 -0.55 45 60 74 +17
30MAR26 197.50 C 0.00 0.00 0.00 1.20 -0.50 44 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.94 -0.36 45 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.55 -0.24 44 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.32 -0.15 45 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.17 -0.10 44 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 26.89 -2.06 45 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 24.95 -1.98 45 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 23.08 -1.90 45 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 21.30 -1.80 45 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 19.59 -1.72 45 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 17.97 -1.62 45 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 16.44 -1.52 45 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 14.99 -1.43 45 0 30 0
29APR26 172.50 C 13.40 13.40 13.40 13.83 -1.14 45 15 60 +15
29APR26 175.00 C 0.00 0.00 0.00 12.00 -1.74 43 0 30 0
29APR26 177.50 C 10.89 10.89 10.54 11.52 -0.93 46 16 16 +3
29APR26 180.00 C 0.00 0.00 0.00 10.05 -1.20 45 0 39 0
29APR26 182.50 C 0.00 0.00 0.00 9.04 -1.11 45 0 45 0
29APR26 185.00 C 0.00 0.00 0.00 8.10 -1.03 45 0 42 0
29APR26 187.50 C 8.57 8.57 8.57 7.22 -0.97 44 15 90 +15
29APR26 190.00 C 7.67 7.67 7.67 6.43 -0.92 44 15 30 +15
29APR26 192.50 C 6.86 6.86 6.86 5.74 -0.84 45 15 30 +15
29APR26 195.00 C 5.74 5.74 5.74 5.04 -0.84 44 15 45 +15
29APR26 197.50 C 0.00 0.00 0.00 4.47 -0.74 44 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 3.98 -0.62 45 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 3.10 -0.47 45 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 2.38 -0.28 45 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 1.81 -0.21 45 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 1.36 -0.16 45 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 1.02 -0.11 45 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.75 -0.09 45 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.56 -0.06 45 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.41 -0.04 45 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.01 -2.12 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.21 -2.06 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.48 -2.00 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 23.81 -1.94 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 22.22 -1.88 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 20.70 -1.81 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 19.25 -1.74 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 17.87 -1.67 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 17.06 -1.10 45 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 15.79 -1.31 45 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 14.52 -1.46 45 0 30 0
28MAY26 180.00 C 0.00 0.00 0.00 13.41 -1.16 45 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 12.37 -1.10 45 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 11.39 -1.05 45 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 10.46 -1.02 45 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 9.59 -1.00 45 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 8.78 -0.97 45 0 46 0
28MAY26 195.00 C 9.15 9.15 9.15 8.02 -0.95 45 15 51 +15
28MAY26 197.50 C 0.00 0.00 0.00 7.11 -1.16 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 6.48 -0.87 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 5.37 -0.75 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 4.42 -0.65 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 3.62 -0.56 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 2.95 -0.48 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.40 -0.40 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.94 -0.34 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.56 -0.29 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.26 -0.23 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.00 -0.20 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.80 -0.16 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.64 -0.13 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.50 -0.11 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.40 -0.09 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 31.16 -2.05 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.47 -1.99 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 27.83 -1.94 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.26 -1.88 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 24.75 -1.82 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 23.30 -1.76 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.91 -1.70 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 20.58 -1.64 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 19.70 -1.19 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 18.47 -1.49 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.34 -1.29 45 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 16.23 -1.17 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 15.19 -1.10 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 14.21 -1.05 45 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 13.28 -1.01 45 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 12.38 -0.99 45 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 11.53 -0.98 45 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 10.72 -0.97 44 0 45 0
29JUN26 197.50 C 11.38 11.38 11.38 9.67 -1.26 44 15 30 +15
29JUN26 200.00 C 0.00 0.00 0.00 8.98 -1.26 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 7.73 -1.11 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 6.63 -0.98 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 5.67 -0.68 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 4.83 -0.60 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.11 -0.53 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.49 -0.46 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.95 -0.41 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.49 -0.36 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.10 -0.31 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.77 -0.26 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.48 -0.24 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.24 -0.20 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.04 -0.17 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.23 -1.88 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.73 -1.84 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.28 -1.79 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.87 -1.75 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.51 -1.70 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.19 -1.65 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.91 -1.61 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.68 -1.57 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 26.49 -1.53 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 25.76 -1.06 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 24.64 -1.41 46 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 23.56 -1.38 46 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 22.53 -1.33 46 0 530 0
29SEP26 185.00 C 20.58 20.58 20.58 21.54 -1.23 46 15 15 +15
29SEP26 187.50 C 0.00 0.00 0.00 20.59 -1.25 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.68 -1.20 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 18.76 -1.21 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.93 -1.17 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 16.76 -1.50 45 0 30 0
29SEP26 200.00 C 18.28 18.28 18.28 15.99 -1.07 45 6 21 +6
29SEP26 205.00 C 0.00 0.00 0.00 14.53 -1.00 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 13.20 -0.92 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 11.97 -0.86 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.85 -0.80 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.83 -0.74 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.90 -0.68 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 8.05 -0.63 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.28 -0.58 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.58 -0.53 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.94 -0.49 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.36 -0.45 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.84 -0.41 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.36 -0.38 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.65 -1.88 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.25 -1.84 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 38.89 -1.80 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.56 -1.77 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.27 -1.73 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.01 -1.70 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.80 -1.66 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.62 -1.62 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.47 -1.59 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.36 -1.56 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 29.84 -0.97 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.67 -1.59 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.66 -1.46 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.81 -1.30 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.74 -1.42 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 24.83 -1.36 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 24.12 -1.24 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 23.27 -1.21 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 21.82 -1.81 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 21.02 -1.22 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.50 -1.15 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 18.08 -1.09 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 16.76 -1.03 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 15.53 -0.98 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 14.39 -0.92 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.32 -0.87 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 12.34 -0.82 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.42 -0.77 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.57 -0.73 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.78 -0.68 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.05 -0.64 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.37 -0.60 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.74 -0.57 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.23 -1.72 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.89 -1.68 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.58 -1.65 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.30 -1.62 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.06 -1.59 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.86 -1.54 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.68 -1.51 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.54 -1.48 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.42 -1.45 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.34 -1.41 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.87 -0.80 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.77 -1.34 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.76 -1.42 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.61 -1.47 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.68 -1.44 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.03 -1.10 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.90 -1.36 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.05 -1.44 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.88 -1.75 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.07 -1.10 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.52 -1.05 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.06 -1.00 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.70 -0.93 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.41 -0.89 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.20 -0.84 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.07 -0.79 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.00 -0.75 44 0 0 0
TOTAL CALL 436 8,525 +231
30MAR26 152.50 P 0.00 0.00 0.00 0.53 +0.14 45 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.76 +0.19 44 0 489 0
30MAR26 157.50 P 1.23 1.23 1.23 1.06 +0.22 44 5 186 0
30MAR26 160.00 P 0.00 0.00 0.00 1.41 +0.26 44 0 45 0
30MAR26 162.50 P 2.04 2.05 2.04 1.88 +0.34 44 30 252 -30
30MAR26 165.00 P 1.89 1.89 1.89 2.49 +0.48 44 15 60 -4
30MAR26 167.50 P 2.45 3.80 2.45 3.21 +0.62 44 34 84 0
30MAR26 170.00 P 0.00 0.00 0.00 4.04 +0.74 44 0 70 0
30MAR26 172.50 P 0.00 0.00 0.00 5.00 +0.86 43 0 106 0
30MAR26 175.00 P 6.20 7.00 6.20 6.14 +1.04 43 35 36 -11
30MAR26 177.50 P 0.00 0.00 0.00 7.39 +1.10 43 0 19 0
30MAR26 180.00 P 0.00 0.00 0.00 8.76 +1.19 43 0 1,552 0
30MAR26 182.50 P 0.00 0.00 0.00 10.48 +1.48 44 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 12.31 +1.93 44 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 14.10 +1.73 44 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 16.03 +1.89 44 0 45 0
30MAR26 192.50 P 19.10 19.10 19.10 18.05 +1.98 44 1 56 0
30MAR26 195.00 P 0.00 0.00 0.00 20.13 +2.22 44 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 22.32 +2.19 44 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 24.56 +2.25 45 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 29.19 +2.38 44 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 33.97 +2.48 44 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 38.86 +2.54 45 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 43.81 +2.57 45 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 48.80 +2.60 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 53.80 +2.60 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 58.80 +2.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 63.80 +2.60 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 68.80 +2.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 73.80 +2.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 78.80 +2.60 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 83.80 +2.60 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 88.80 +2.60 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.70 +0.58 45 0 0 0
29APR26 155.00 P 3.61 3.61 3.61 3.23 +0.54 45 30 30 +30
29APR26 157.50 P 0.00 0.00 0.00 3.76 +0.54 44 0 15 0
29APR26 160.00 P 0.00 0.00 0.00 4.42 +0.69 44 0 9 0
29APR26 162.50 P 5.19 5.19 5.19 5.22 +0.69 44 3 7 0
29APR26 165.00 P 6.50 6.50 6.50 6.02 +0.75 44 1 1 +1
29APR26 167.50 P 0.00 0.00 0.00 7.00 +0.91 44 0 37 0
29APR26 170.00 P 0.00 0.00 0.00 7.99 +0.98 44 0 15 0
29APR26 172.50 P 0.00 0.00 0.00 9.12 +1.10 44 0 2 0
29APR26 175.00 P 0.00 0.00 0.00 10.30 +1.18 43 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 11.58 +1.23 43 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 13.08 +1.43 44 0 36 0
29APR26 182.50 P 12.26 12.26 12.26 14.35 +1.30 43 15 56 0
29APR26 185.00 P 0.00 0.00 0.00 15.91 +1.43 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 18.00 +1.95 45 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 19.74 +1.92 45 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 21.53 +1.97 45 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 23.36 +2.02 45 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 25.30 +1.43 45 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 27.25 +2.89 45 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 31.37 +2.26 45 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 35.66 +2.36 45 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 40.10 +2.40 45 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 44.69 +2.46 45 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 49.38 +2.52 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 54.14 +2.54 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 58.99 +2.56 45 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 63.89 +2.58 45 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 68.82 +2.59 44 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 73.80 +2.60 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 78.80 +2.60 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 83.80 +2.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 88.80 +2.60 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 4.52 +0.52 44 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 5.18 +0.52 44 0 63 0
28MAY26 157.50 P 0.00 0.00 0.00 6.12 +0.80 45 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 6.75 +0.52 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 7.59 +0.61 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 8.50 +0.66 43 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 9.50 +0.73 43 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 10.57 +0.78 43 0 15 0
28MAY26 172.50 P 0.00 0.00 0.00 11.72 +0.84 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 12.95 +0.90 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 14.25 +0.95 43 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 15.83 +1.21 43 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 17.25 +1.22 43 0 70 0
28MAY26 185.00 P 0.00 0.00 0.00 18.77 +1.28 43 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 20.58 +1.56 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 22.20 +1.47 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 23.92 +1.58 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 25.71 +1.67 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 27.51 +1.68 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 29.37 +1.74 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 33.29 +1.88 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 37.35 +2.01 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 41.55 +2.10 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 45.93 +2.19 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.37 +2.21 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.97 +2.32 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.61 +2.35 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.36 +2.42 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.15 +2.45 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.01 +2.50 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 78.90 +2.52 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.84 +2.56 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.80 +2.57 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 6.29 +0.52 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.14 +0.67 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 8.02 +0.70 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.83 +0.64 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.74 +0.74 43 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 10.72 +0.79 43 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 11.77 +0.73 43 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 12.89 +0.78 43 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 14.07 +0.83 43 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 15.32 +0.89 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 16.64 +0.95 43 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 18.20 +1.17 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 19.65 +1.21 43 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 21.16 +1.25 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 22.94 +1.51 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 24.57 +1.47 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 26.20 +1.47 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 27.91 +1.55 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 29.71 +1.67 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 31.45 +1.48 43 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 35.63 +2.39 45 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 39.63 +2.36 45 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 43.23 +1.99 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 47.40 +2.04 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 51.67 +2.09 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 56.10 +2.19 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 60.57 +2.22 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 65.18 +2.32 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 69.82 +2.34 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.54 +2.41 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 79.31 +2.43 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.13 +2.47 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.00 +2.50 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 11.46 +0.69 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.44 +0.79 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.35 +0.71 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.37 +0.85 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 15.45 +0.86 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 16.57 +0.93 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.74 +0.95 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.96 +1.01 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.23 +1.09 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 21.55 +1.10 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 22.91 +1.14 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 24.32 +1.19 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 25.78 +1.24 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 27.27 +1.32 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 29.13 +1.68 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 30.72 +1.67 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 32.38 +1.75 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.04 +1.79 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.70 +1.79 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.37 +1.76 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 40.93 +1.84 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 44.60 +1.70 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 48.30 +1.73 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.23 +1.89 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 56.22 +1.90 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 60.24 +1.92 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 64.44 +2.06 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 68.70 +2.14 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.98 +2.16 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 77.38 +2.24 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.86 +2.33 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 86.36 +2.37 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 90.90 +2.27 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.02 +0.80 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 16.11 +0.80 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 16.96 +0.56 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.16 +0.96 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 19.16 +0.85 44 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 20.38 +0.92 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.60 +0.94 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 22.87 +0.94 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 24.18 +0.98 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 25.53 +1.09 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.92 +1.13 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 28.35 +1.10 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 29.85 +1.20 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.32 +1.17 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 33.24 +1.67 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.74 +1.22 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 36.35 +1.33 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.03 +1.42 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.71 +1.43 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.39 +1.43 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.76 +1.44 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.33 +1.62 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.04 +1.64 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.76 +1.65 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 59.53 +1.69 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 63.54 +1.84 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.56 +1.84 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.60 +1.86 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.73 +1.93 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.01 +2.02 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.31 +2.04 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.62 +2.05 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.99 +2.09 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 17.76 +0.93 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.87 +0.93 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.56 +0.52 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 20.72 +0.81 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 21.87 +0.90 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 23.22 +1.07 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.51 +1.14 43 0 0 0
30MAR27 170.00 P 26.22 26.22 26.22 25.81 +1.15 43 15 15 +15
30MAR27 172.50 P 0.00 0.00 0.00 27.15 +1.20 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.52 +1.26 44 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 29.93 +1.30 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 31.37 +1.34 43 0 0 0
30MAR27 182.50 P 33.77 33.77 33.77 32.85 +1.44 43 15 30 +15
30MAR27 185.00 P 34.75 34.75 34.75 34.17 +1.29 43 15 15 +15
30MAR27 187.50 P 0.00 0.00 0.00 36.32 +1.93 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.84 +1.38 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.36 +1.39 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.01 +1.52 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.70 +1.57 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.39 +1.57 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.78 +1.58 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.20 +1.61 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.83 +1.77 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.56 +1.78 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.31 +1.80 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.08 +1.82 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.02 +1.96 44 0 0 0
TOTAL PUT 214 9,729 +31
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$ 7.56
30MAR26 5.25 C 0.00 0.00 0.00 2.32 -0.16 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 -0.17 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.81 -0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.56 -0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.31 -0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 -0.16 29 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 -0.16 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.17 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.16 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.12 22 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.08 22 0 43 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 24 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.07 -0.18 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.82 -0.17 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.58 -0.16 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.33 -0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.09 -0.14 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 -0.17 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.63 -0.13 21 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 -0.14 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.28 -0.13 21 0 310 0
29APR26 7.75 C 0.00 0.00 0.00 0.18 -0.09 22 0 402 0
29APR26 8.00 C 0.12 0.12 0.12 0.10 -0.06 22 13 197 +4
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.04 22 0 173 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 -0.17 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 -0.17 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.84 -0.16 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.59 -0.15 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.35 -0.15 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 -0.14 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 -0.12 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.70 -0.12 26 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.52 -0.14 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 -0.11 25 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.26 -0.09 26 0 29 0
28MAY26 8.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.04 27 0 1 0
28MAY26 8.50 C 0.08 0.08 0.07 0.07 -0.04 26 5 80 +3
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.02 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 -0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 -0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 -0.16 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 -0.16 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.16 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.17 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 -0.12 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 -0.16 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.14 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 -0.10 26 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.09 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.08 26 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.05 26 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.04 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.03 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 -0.18 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 -0.20 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.17 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 -0.21 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.19 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.14 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 -0.17 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 -0.12 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.13 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.11 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.09 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.06 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.04 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.20 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.21 0 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.18 24 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.20 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.19 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 -0.16 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 -0.15 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 -0.15 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 -0.12 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 -0.10 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 -0.09 26 0 334 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.06 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.04 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 -0.20 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 -0.19 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.85 -0.20 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.64 -0.17 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 -0.16 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.15 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 -0.14 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 -0.12 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 -0.11 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.70 -0.10 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.09 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.08 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.04 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
TOTAL CALL 18 6,628 +7
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 108 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.03 24 0 414 0
30MAR26 7.50 P 0.10 0.10 0.10 0.13 +0.05 24 10 700 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.27 +0.10 24 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 +0.15 27 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.69 +0.13 0 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 +0.14 0 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.21 +0.15 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.46 +0.14 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.71 +0.15 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.96 +0.18 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.21 +0.18 69 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.46 +0.15 74 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.95 +0.13 77 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.45 +0.13 86 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.95 +0.17 95 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.45 +0.10 102 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.95 +0.10 110 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.45 +0.11 117 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.95 +0.11 124 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.45 +0.10 130 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 53 0
29APR26 7.00 P 0.06 0.07 0.06 0.05 +0.01 22 18 180 +18
29APR26 7.25 P 0.13 0.13 0.13 0.11 +0.03 22 24 171 +24
29APR26 7.50 P 0.20 0.22 0.20 0.21 +0.06 22 56 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.35 +0.09 23 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.53 +0.12 24 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 +0.14 22 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.95 +0.12 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.21 +0.14 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.46 +0.14 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.71 +0.15 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.96 +0.14 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.21 +0.16 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.46 +0.15 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.95 +0.13 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.45 +0.13 57 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
28MAY26 6.25 P 0.05 0.06 0.05 0.06 +0.02 27 8 45 +8
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.03 27 0 51 0
28MAY26 6.75 P 0.00 0.00 0.00 0.18 +0.05 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.28 +0.06 27 0 168 0
28MAY26 7.25 P 0.00 0.00 0.00 0.41 +0.08 27 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.56 +0.11 27 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.75 +0.13 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.94 +0.15 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 +0.14 26 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 +0.17 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.63 +0.15 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 +0.19 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.11 +0.13 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.36 +0.14 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.61 +0.17 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.84 +0.17 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.35 +0.15 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.84 +0.12 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.02 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.04 26 0 214 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.05 25 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.07 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 +0.10 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.78 +0.12 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.14 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 +0.10 26 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.16 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.16 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 +0.17 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.14 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 +0.14 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.17 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 +0.21 41 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 +0.15 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.84 +0.12 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.34 +0.19 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.84 +0.19 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.02 26 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.04 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.05 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.05 26 0 133 0
29SEP26 7.00 P 0.45 0.45 0.45 0.45 +0.07 26 1 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.10 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.11 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.12 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.14 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.06 23 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.18 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 +0.15 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.19 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.18 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.18 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.20 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.20 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 +0.15 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 +0.12 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.34 +0.19 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.84 +0.18 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.04 26 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.05 26 0 80 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.06 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.07 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.08 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.10 26 0 7 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.12 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.13 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.14 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.15 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.16 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 +0.18 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.18 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.18 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.17 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.19 29 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.37 +0.17 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.15 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.05 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 +0.07 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.08 25 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.09 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.10 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 +0.12 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.13 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 +0.15 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 +0.15 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 +0.17 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 +0.18 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.20 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 +0.19 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.19 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.18 29 0 0 0
TOTAL PUT 117 12,835 +60
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$ 98.20
30MAR26 66.66 C 0.00 0.00 0.00 31.60 -0.37 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.96 -0.22 53 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.30 -0.54 46 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.59 -0.29 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.97 -0.15 47 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.31 +0.04 42 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.60 +0.02 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.22 -0.26 62 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.36 +0.04 43 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.74 +0.05 43 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.14 +0.07 44 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.58 -0.36 43 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.06 +0.03 43 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.71 +0.13 45 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.39 +0.29 46 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 8.11 +0.47 46 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 6.76 +0.15 44 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 5.82 +0.34 46 0 265 0
30MAR26 96.66 C 4.20 4.20 4.20 4.67 +0.18 43 7 114 0
30MAR26 98.32 C 0.00 0.00 0.00 3.82 +0.16 43 0 157 0
30MAR26 99.99 C 2.76 2.76 2.76 3.09 +0.15 44 14 50 -14
30MAR26 103.32 C 0.00 0.00 0.00 1.97 +0.14 44 0 565 0
30MAR26 106.66 C 1.13 1.13 1.13 1.16 +0.03 44 2 49 -1
30MAR26 109.99 C 0.74 0.74 0.74 0.64 +0.01 44 11 166 +1
30MAR26 113.32 C 0.00 0.00 0.00 0.34 +0.01 44 0 114 0
30MAR26 116.66 C 0.00 0.00 0.00 0.17 +0.01 44 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.08 0.00 43 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.04 0.00 44 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.02 0.00 44 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 62 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 77 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 80 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 85 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 93 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 97 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.61 +0.17 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 6.29 +0.10 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 5.12 +0.01 39 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 4.12 +0.01 39 0 0 0
29JUN26 113.32 C 3.66 3.66 3.66 3.33 0.00 39 8 60 0
29JUN26 116.66 C 0.00 0.00 0.00 2.66 +0.01 39 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.09 0.00 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.66 0.00 39 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.30 0.00 39 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.01 +0.01 39 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.79 0.00 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.60 0.00 39 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.21 0.00 39 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.16 0.00 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.12 0.00 39 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.09 0.00 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 0.00 38 0 27 0
TOTAL CALL 42 3,989 -14
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.06 0.00 44 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.17 +0.01 44 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.27 0.00 44 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.43 +0.01 44 0 60 0
30MAR26 88.32 P 0.00 0.00 0.00 0.64 0.00 44 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.94 +0.01 44 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 1.32 +0.01 44 0 72 0
30MAR26 93.32 P 1.92 1.92 1.92 1.77 -0.03 44 15 118 0
30MAR26 94.99 P 2.38 2.39 2.30 2.33 -0.06 43 13 188 0
30MAR26 96.66 P 3.03 3.52 3.03 3.00 -0.11 43 75 315 -15
30MAR26 98.32 P 3.90 3.90 3.90 3.81 -0.12 43 11 128 0
30MAR26 99.99 P 5.17 5.17 5.17 4.75 -0.13 43 7 165 0
30MAR26 103.32 P 0.00 0.00 0.00 6.99 -0.08 44 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.56 -0.14 45 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.43 -0.28 46 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.36 -0.04 43 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.87 -0.01 56 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.95 -0.18 53 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.21 -0.23 55 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.49 -0.01 56 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.99 +0.15 72 0 80 0
30MAR26 133.32 P 0.00 0.00 0.00 35.15 -1.01 64 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 38.48 -0.02 68 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 41.82 -0.02 73 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.12 -0.05 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.64 +0.14 95 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.79 -0.56 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.12 -0.05 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.48 -0.02 92 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.81 -0.02 96 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.15 -0.02 99 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.55 +0.05 112 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.88 +0.05 115 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.22 +0.05 119 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.55 +0.05 122 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 81.91 -0.61 128 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.25 +0.08 132 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.58 +0.08 135 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.90 +0.07 137 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.23 -0.87 140 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.55 +0.05 141 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.88 +0.05 144 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.44 -0.18 38 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 11.55 -0.18 38 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.87 -0.17 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.33 -0.21 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.21 +0.24 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.98 +0.89 41 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 24.82 +0.06 41 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.76 +0.54 42 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.79 +0.22 43 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.88 +0.29 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.99 +0.34 45 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.15 +0.32 46 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.04 -0.15 43 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.00 +0.49 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.44 -0.17 44 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.69 +0.07 45 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 56.16 +0.28 49 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.41 +0.35 50 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 62.41 +0.13 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.85 +0.23 49 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.95 +0.08 45 0 0 0
TOTAL PUT 121 4,273 -15
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$ 98.20
13MAR26 70.00 C 0.00 0.00 0.00 28.23 +0.07 262 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 25.73 +0.07 237 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 23.23 +0.07 213 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 20.73 +0.07 189 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 18.23 +0.07 166 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 15.73 +0.07 144 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 13.24 +0.08 128 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 10.74 +0.08 105 0 45 0
13MAR26 90.00 C 0.00 0.00 0.00 8.24 +0.07 82 0 616 0
13MAR26 92.50 C 6.20 6.20 4.94 5.87 -0.05 83 16 102 -16
13MAR26 95.00 C 2.80 3.50 2.60 3.44 +0.02 60 72 433 0
13MAR26 97.50 C 1.24 1.97 0.90 1.48 -0.26 53 249 565 +14
13MAR26 100.00 C 0.50 0.80 0.28 0.41 -0.33 52 463 752 +24
13MAR26 102.50 C 0.23 0.23 0.09 0.07 -0.16 52 231 601 -114
13MAR26 105.00 C 0.04 0.04 0.04 0.01 -0.05 55 1 198 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 173 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 130 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 25.74 +0.04 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 23.23 +0.03 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 20.73 +0.03 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 18.25 +0.05 49 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 15.75 +0.04 41 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 13.26 +0.03 39 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 10.81 -0.32 40 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 8.44 -0.29 41 0 1 0
20MAR26 92.50 C 5.47 5.50 5.47 6.33 +0.14 43 22 35 +22
20MAR26 95.00 C 4.19 4.19 4.19 4.35 +0.03 41 2 33 0
20MAR26 97.50 C 2.74 2.76 2.28 2.76 -0.09 40 29 83 +1
20MAR26 100.00 C 1.65 2.03 1.28 1.68 -0.13 41 260 336 +98
20MAR26 102.50 C 1.03 1.18 0.70 0.90 -0.13 41 618 468 +170
20MAR26 105.00 C 0.53 0.61 0.47 0.44 -0.12 41 58 203 +42
20MAR26 107.50 C 0.33 0.34 0.29 0.20 -0.07 41 11 76 +11
20MAR26 110.00 C 0.18 0.18 0.18 0.08 -0.04 41 60 76 +60
20MAR26 112.50 C 0.11 0.11 0.10 0.03 -0.02 41 91 91 +91
20MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 14 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
20MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.21 -0.01 0 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 45.77 +0.05 89 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 43.21 -0.01 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 40.77 +0.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.28 +0.05 72 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.78 +0.05 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.24 0.00 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.79 +0.05 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.29 +0.05 46 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 25.79 +0.04 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 23.30 -0.65 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.91 +0.21 55 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 18.35 +0.04 43 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 15.93 +0.05 43 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 13.57 -0.07 43 0 144 0
30MAR26 87.50 C 0.00 0.00 0.00 11.56 +0.40 49 0 150 0
30MAR26 90.00 C 8.50 9.00 8.45 9.32 +0.27 45 3 3,401 0
30MAR26 92.50 C 0.00 0.00 0.00 7.37 +0.25 44 0 1,018 0
30MAR26 95.00 C 5.35 5.35 5.21 5.63 +0.13 43 39 6,572 -30
30MAR26 97.50 C 3.85 4.60 3.59 4.23 +0.20 43 200 4,254 -5
30MAR26 100.00 C 2.92 3.42 2.60 3.14 +0.22 44 3,516 7,883 +416
30MAR26 102.50 C 2.08 2.28 1.85 2.21 +0.11 44 155 3,131 +13
30MAR26 105.00 C 1.56 1.75 1.27 1.51 +0.04 44 696 9,215 +125
30MAR26 107.50 C 1.03 1.11 0.88 0.99 +0.02 44 191 2,770 +64
30MAR26 110.00 C 0.73 0.80 0.61 0.64 +0.03 44 131 4,509 +28
30MAR26 112.50 C 0.54 0.55 0.51 0.39 +0.01 43 42 3,466 +15
30MAR26 115.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 2,103 0
30MAR26 117.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 991 0
30MAR26 120.00 C 0.16 0.16 0.16 0.08 0.00 43 8 8,455 -8
30MAR26 122.50 C 0.00 0.00 0.00 0.05 0.00 44 0 770 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 0.00 45 0 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 46 0 3,399 0
30MAR26 130.00 C 0.05 0.05 0.05 0.01 0.00 45 287 7,921 -287
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,505 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 488 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 962 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 31.04 +0.14 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.62 +0.33 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.15 +0.17 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.72 -0.23 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.43 +0.11 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.23 +0.43 46 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 16.74 +0.38 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.84 +0.33 43 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 12.81 +0.32 42 0 147 0
29APR26 90.00 C 10.95 10.95 10.92 10.92 +0.30 41 2 484 0
29APR26 92.50 C 0.00 0.00 0.00 9.19 +0.26 41 0 853 0
29APR26 95.00 C 6.91 7.30 6.91 7.56 +0.13 40 20 2,332 -13
29APR26 97.50 C 6.41 6.57 5.77 6.35 +0.25 41 108 1,732 -53
29APR26 100.00 C 4.91 5.21 4.60 5.16 +0.17 40 46 2,063 +15
29APR26 102.50 C 3.92 4.20 3.75 4.22 +0.15 41 36 1,308 +32
29APR26 105.00 C 3.60 3.60 3.05 3.43 +0.12 41 95 810 +19
29APR26 107.50 C 2.76 2.76 2.57 2.72 +0.08 41 79 341 +2
29APR26 110.00 C 2.01 2.33 1.94 2.12 +0.06 41 51 1,380 -47
29APR26 112.50 C 1.74 1.74 1.74 1.64 +0.06 41 26 409 -4
29APR26 115.00 C 1.30 1.46 1.28 1.26 +0.05 41 54 346 +15
29APR26 117.50 C 1.15 1.25 1.15 0.95 +0.04 41 25 841 +1
29APR26 120.00 C 0.90 0.91 0.90 0.72 +0.04 41 21 196 +21
29APR26 122.50 C 0.82 0.82 0.77 0.54 +0.03 41 24 202 +2
29APR26 125.00 C 0.61 0.61 0.61 0.40 +0.03 41 13 184 -10
28MAY26 67.50 C 0.00 0.00 0.00 31.47 +0.20 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 29.03 +0.16 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 26.70 +0.40 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 24.22 +0.27 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 22.19 +0.87 45 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 19.72 +0.55 40 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 17.54 -0.32 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.58 -0.05 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 13.73 -0.33 39 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 12.02 +0.44 39 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 10.52 +0.29 40 0 1,073 0
28MAY26 95.00 C 8.99 9.05 8.99 9.03 +0.24 39 16 1,086 +15
28MAY26 97.50 C 7.37 7.38 7.37 7.76 +0.25 39 30 1,333 +30
28MAY26 100.00 C 6.17 6.17 6.14 6.60 +0.20 39 30 1,541 +15
28MAY26 102.50 C 5.15 5.63 5.15 5.61 +0.17 40 118 702 +100
28MAY26 105.00 C 4.41 4.74 4.41 4.77 +0.16 40 31 515 +1
28MAY26 107.50 C 3.79 3.79 3.79 4.00 +0.08 40 15 455 -9
28MAY26 110.00 C 3.37 3.37 3.37 3.31 +0.06 40 10 264 +10
28MAY26 112.50 C 2.61 2.61 2.61 2.73 +0.06 40 15 239 0
28MAY26 115.00 C 2.19 2.40 2.19 2.23 +0.05 40 45 177 -9
28MAY26 117.50 C 2.00 2.00 2.00 1.82 +0.05 40 8 231 0
28MAY26 120.00 C 0.00 0.00 0.00 1.47 +0.04 40 0 196 0
28MAY26 122.50 C 0.00 0.00 0.00 1.19 +0.04 40 0 145 0
28MAY26 125.00 C 1.20 1.30 1.20 0.95 +0.03 39 15 226 0
29JUN26 50.00 C 0.00 0.00 0.00 48.52 +0.19 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.03 +0.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.55 +0.12 37 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.23 +0.07 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.67 -0.05 45 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.49 +0.21 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.02 +0.14 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.64 +0.21 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.03 -0.19 41 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 26.96 +0.15 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.39 -0.23 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.53 +0.16 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.09 -0.50 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.87 -0.64 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.15 -0.07 39 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.40 +0.27 39 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.76 +0.45 39 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 11.42 +0.27 40 0 366 0
29JUN26 95.00 C 0.00 0.00 0.00 10.06 +0.29 40 0 1,583 0
29JUN26 97.50 C 8.34 8.34 8.34 8.74 +0.22 39 10 1,163 0
29JUN26 100.00 C 7.55 7.55 7.10 7.62 +0.19 39 3,020 7,211 +2,763
29JUN26 102.50 C 6.65 6.65 6.65 6.64 +0.17 40 15 353 -9
29JUN26 105.00 C 5.37 5.71 5.37 5.71 +0.08 39 7 1,526 +6
29JUN26 107.50 C 0.00 0.00 0.00 4.91 +0.06 39 0 639 0
29JUN26 110.00 C 0.00 0.00 0.00 4.16 +0.05 39 0 3,530 0
29JUN26 112.50 C 0.00 0.00 0.00 3.56 +0.04 39 0 954 0
29JUN26 115.00 C 0.00 0.00 0.00 2.99 +0.04 39 0 1,607 0
29JUN26 117.50 C 2.73 2.73 2.73 2.55 +0.04 39 15 774 0
29JUN26 120.00 C 2.50 2.50 2.50 2.12 +0.04 39 2 1,437 0
29JUN26 122.50 C 0.00 0.00 0.00 1.80 +0.04 39 0 52 0
29JUN26 125.00 C 1.90 1.90 1.90 1.48 +0.03 39 8 1,149 0
29JUN26 127.50 C 0.00 0.00 0.00 1.25 +0.03 39 0 123 0
29JUN26 130.00 C 0.00 0.00 0.00 1.03 +0.03 39 0 1,357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.86 +0.02 39 0 214 0
29JUN26 135.00 C 0.00 0.00 0.00 0.71 +0.02 39 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.58 +0.01 39 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.48 +0.01 39 0 2,121 0
29JUN26 142.50 C 0.00 0.00 0.00 0.39 +0.01 39 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 153 0
29JUN26 147.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 0.00 39 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 0.00 39 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 0.00 39 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 0.00 39 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 0.00 39 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 0.00 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 0.00 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 39 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 48.52 +0.02 39 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.03 +0.03 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.81 +0.23 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.42 +0.23 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.67 -0.43 36 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.76 +0.22 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.49 +0.21 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.28 +0.26 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.76 -0.08 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.66 +0.10 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 25.67 -0.16 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.71 +0.55 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.85 +0.87 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 19.85 -0.30 38 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 18.24 +0.69 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.57 -0.20 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.17 0.00 38 0 2,272 0
29SEP26 92.50 C 0.00 0.00 0.00 13.79 -0.31 38 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 12.87 +0.16 39 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 11.69 +0.14 39 0 2,555 0
29SEP26 100.00 C 10.18 10.18 10.18 10.52 +0.12 39 15 3,737 0
29SEP26 102.50 C 0.00 0.00 0.00 9.54 +0.12 39 0 993 0
29SEP26 105.00 C 0.00 0.00 0.00 8.66 +0.13 39 0 2,689 0
29SEP26 107.50 C 0.00 0.00 0.00 7.77 +0.05 39 0 1,281 0
29SEP26 110.00 C 6.60 6.60 6.60 6.99 +0.04 39 1 1,404 -1
29SEP26 112.50 C 6.40 6.40 6.40 6.29 +0.04 39 2 414 +2
29SEP26 115.00 C 5.48 5.48 5.48 5.59 +0.04 39 1 1,697 -1
29SEP26 117.50 C 0.00 0.00 0.00 5.05 +0.04 39 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 4.51 +0.04 39 0 535 0
29SEP26 122.50 C 0.00 0.00 0.00 4.00 +0.03 39 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 3.60 +0.04 39 0 274 0
29SEP26 127.50 C 0.00 0.00 0.00 3.19 +0.03 39 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.83 +0.03 39 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.54 +0.03 39 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 2.24 +0.03 38 0 902 0
29SEP26 137.50 C 2.49 2.49 2.34 1.98 +0.02 39 4 1,791 0
29SEP26 140.00 C 0.00 0.00 0.00 1.77 +0.02 38 0 90 0
29SEP26 142.50 C 2.12 2.12 2.12 1.56 +0.02 38 1 1 +1
29SEP26 145.00 C 0.00 0.00 0.00 1.37 +0.02 38 0 284 0
30DEC26 50.00 C 0.00 0.00 0.00 48.55 -0.16 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 46.12 -0.42 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.81 -0.44 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.42 -0.57 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.06 -0.70 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.83 -0.75 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.66 -0.78 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.58 -0.78 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.57 -0.76 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.64 -0.79 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.44 -0.09 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 25.02 -0.69 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.85 -0.02 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.18 +0.20 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 20.80 +0.10 40 0 0 0
30DEC26 87.50 C 18.80 18.80 18.60 19.35 +0.20 40 25 140 +10
30DEC26 90.00 C 0.00 0.00 0.00 17.90 +0.07 40 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 16.11 -0.19 38 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 15.38 +0.20 39 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 14.14 +0.17 39 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 13.11 +0.17 39 0 1,429 0
30DEC26 102.50 C 0.00 0.00 0.00 12.04 +0.14 39 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.11 +0.04 39 0 2,237 0
30DEC26 107.50 C 0.00 0.00 0.00 10.25 +0.13 39 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 9.42 +0.07 39 0 1,043 0
30DEC26 112.50 C 0.00 0.00 0.00 8.66 +0.06 39 0 264 0
30DEC26 115.00 C 0.00 0.00 0.00 7.98 +0.06 39 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 7.30 +0.06 38 0 328 0
30DEC26 120.00 C 6.78 6.86 6.78 6.68 +0.05 38 2 770 +1
30DEC26 122.50 C 0.00 0.00 0.00 6.15 +0.05 38 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 5.63 +0.06 38 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 5.11 +0.05 38 0 185 0
30DEC26 130.00 C 0.00 0.00 0.00 4.71 +0.04 38 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 4.32 +0.05 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.93 +0.05 38 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 3.47 -0.07 38 0 87 0
30DEC26 140.00 C 0.00 0.00 0.00 3.20 -0.05 38 0 55 0
30DEC26 142.50 C 0.00 0.00 0.00 2.92 +0.04 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.64 -0.04 38 0 31 0
30MAR27 70.00 C 0.00 0.00 0.00 31.81 -0.91 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.02 -0.82 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.27 -0.76 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.59 -0.71 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.02 -0.61 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.45 -0.57 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.04 -0.45 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.66 -0.38 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.63 +0.39 38 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 18.26 -0.20 38 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 17.44 +0.18 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 16.26 +0.14 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.23 +0.18 39 0 100 0
30MAR27 102.50 C 0.00 0.00 0.00 14.21 +0.16 39 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 13.20 +0.09 39 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 12.36 +0.12 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.52 +0.09 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.68 +0.04 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.97 +0.03 38 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 9.31 +0.04 38 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 8.64 +0.04 38 0 87 0
30MAR27 122.50 C 0.00 0.00 0.00 7.98 +0.03 38 0 80 0
TOTAL CALL 11,512 197,035 +3,639
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 193 0 21 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 151 0 17 0
13MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 69 0
13MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 53 0
13MAR26 87.50 P 0.01 0.01 0.01 0.01 0.00 90 3 143 0
13MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 517 0
13MAR26 92.50 P 0.08 0.10 0.08 0.02 -0.06 55 302 1,692 -2
13MAR26 95.00 P 0.27 0.40 0.20 0.14 -0.24 51 117 436 -18
13MAR26 97.50 P 1.15 1.40 0.70 0.74 -0.43 51 127 247 -2
13MAR26 100.00 P 3.20 3.20 2.21 2.17 -0.47 49 34 75 0
13MAR26 102.50 P 4.90 4.90 4.28 4.40 -0.29 57 45 60 0
13MAR26 105.00 P 0.00 0.00 0.00 6.80 -0.30 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 9.30 -0.33 0 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 11.80 -0.34 0 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 14.30 -0.33 0 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 16.80 -0.33 0 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 19.30 -0.33 0 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 21.80 -0.33 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 24.30 -0.33 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
20MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 56 0
20MAR26 87.50 P 0.16 0.16 0.16 0.07 -0.03 42 2 22 +2
20MAR26 90.00 P 0.40 0.40 0.28 0.19 -0.09 41 5 112 +1
20MAR26 92.50 P 0.85 0.85 0.55 0.50 -0.14 41 52 329 +2
20MAR26 95.00 P 1.50 1.53 1.05 1.10 -0.19 41 173 280 -11
20MAR26 97.50 P 2.50 2.70 2.00 2.03 -0.28 41 13 65 +5
20MAR26 100.00 P 3.94 3.94 3.39 3.42 -0.29 41 22 52 +22
20MAR26 102.50 P 5.63 5.63 5.31 5.19 -0.29 42 30 30 +30
20MAR26 105.00 P 0.00 0.00 0.00 7.27 -0.29 43 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 9.45 -0.18 40 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 11.85 -0.44 41 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 14.31 -0.49 42 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 16.80 -0.35 0 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 19.30 -0.33 0 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 21.80 -0.33 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 453 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 44 0 869 0
30MAR26 80.00 P 0.19 0.20 0.19 0.06 +0.01 44 60 7,768 0
30MAR26 82.50 P 0.00 0.00 0.00 0.12 0.00 43 0 1,536 0
30MAR26 85.00 P 0.44 0.47 0.44 0.27 +0.01 44 103 2,161 -31
30MAR26 87.50 P 0.70 0.82 0.65 0.51 +0.01 43 130 4,447 +47
30MAR26 90.00 P 1.19 1.19 0.89 0.93 +0.01 44 193 13,569 +48
30MAR26 92.50 P 1.56 1.93 1.40 1.50 -0.02 43 411 7,739 -140
30MAR26 95.00 P 2.38 2.75 2.14 2.30 -0.08 43 348 20,126 -57
30MAR26 97.50 P 3.48 3.98 3.12 3.38 -0.11 43 1,101 3,095 -373
30MAR26 100.00 P 5.19 5.51 4.39 4.71 -0.16 43 494 12,782 +21
30MAR26 102.50 P 0.00 0.00 0.00 6.37 -0.16 44 0 1,121 0
30MAR26 105.00 P 0.00 0.00 0.00 8.24 -0.17 44 0 5,985 0
30MAR26 107.50 P 0.00 0.00 0.00 10.28 -0.20 45 0 1,694 0
30MAR26 110.00 P 12.02 12.50 12.00 12.46 -0.25 46 26 9,596 -23
30MAR26 112.50 P 0.00 0.00 0.00 14.58 -0.22 43 0 1,706 0
30MAR26 115.00 P 0.00 0.00 0.00 16.94 -0.21 43 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 19.60 -0.39 54 0 1,022 0
30MAR26 120.00 P 22.30 23.16 22.30 21.99 -0.32 54 17 2,488 +13
30MAR26 122.50 P 0.00 0.00 0.00 24.32 -0.31 47 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 26.80 -0.35 0 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 29.39 -0.24 61 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 31.91 -0.19 66 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.30 -0.34 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.81 -0.29 62 0 90 -60
30MAR26 137.50 P 0.00 0.00 0.00 39.40 -0.20 77 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.87 -0.17 77 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.39 -0.20 82 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.80 -0.29 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.30 -0.46 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.82 -0.29 83 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.30 -0.39 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.80 -0.45 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.30 -0.39 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.80 -0.05 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.30 -0.45 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.80 -0.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.30 -0.39 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.80 -0.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.30 -0.39 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.80 -0.39 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.30 -0.05 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.80 -0.39 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.30 -0.45 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.80 -0.05 0 0 0 0
29APR26 67.50 P 0.17 0.18 0.17 0.03 +0.01 42 4 146 +4
29APR26 70.00 P 0.26 0.26 0.26 0.05 0.00 41 2 39 0
29APR26 72.50 P 0.00 0.00 0.00 0.09 0.00 41 0 438 0
29APR26 75.00 P 0.40 0.40 0.40 0.17 +0.01 41 20 324 0
29APR26 77.50 P 0.00 0.00 0.00 0.30 +0.02 41 0 709 0
29APR26 80.00 P 0.75 0.75 0.75 0.50 +0.03 41 2 389 +2
29APR26 82.50 P 0.95 1.08 0.95 0.78 +0.03 41 94 952 +30
29APR26 85.00 P 1.22 1.45 1.22 1.18 +0.03 41 30 848 0
29APR26 87.50 P 1.77 1.89 1.64 1.71 +0.04 41 108 889 -61
29APR26 90.00 P 2.30 2.64 2.23 2.38 +0.03 41 273 2,210 -126
29APR26 92.50 P 3.28 3.43 3.03 3.15 -0.04 41 67 1,272 0
29APR26 95.00 P 4.00 4.34 4.00 4.12 -0.10 40 205 1,498 +117
29APR26 97.50 P 5.33 5.50 5.33 5.30 -0.11 40 85 1,690 +70
29APR26 100.00 P 6.83 7.14 6.58 6.66 -0.14 40 104 1,073 +26
29APR26 102.50 P 8.30 8.30 8.30 8.16 -0.22 40 15 247 +15
29APR26 105.00 P 0.00 0.00 0.00 9.89 -0.20 41 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 11.77 -0.17 42 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 13.75 -0.19 42 0 76 0
29APR26 112.50 P 0.00 0.00 0.00 15.83 -0.23 43 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 18.00 -0.27 44 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 20.23 -0.30 44 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 22.51 -0.32 45 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.82 -0.32 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.19 +0.04 46 0 0 0
28MAY26 67.50 P 0.38 0.40 0.38 0.10 0.00 39 49 106 +49
28MAY26 70.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 266 0
28MAY26 75.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 87 0
28MAY26 77.50 P 1.05 1.05 1.05 0.70 +0.02 39 15 1,038 0
28MAY26 80.00 P 1.25 1.25 1.20 1.03 +0.03 40 60 254 +60
28MAY26 82.50 P 1.60 1.60 1.60 1.45 +0.03 40 22 237 0
28MAY26 85.00 P 2.06 2.18 2.06 1.97 +0.03 40 50 582 +50
28MAY26 87.50 P 2.80 2.80 2.73 2.64 +0.03 40 33 1,205 +30
28MAY26 90.00 P 0.00 0.00 0.00 3.39 -0.03 39 0 2,937 0
28MAY26 92.50 P 4.09 4.59 4.09 4.25 -0.08 39 110 987 +110
28MAY26 95.00 P 5.23 5.55 5.19 5.28 -0.11 39 59 2,190 +14
28MAY26 97.50 P 6.95 6.95 6.87 6.48 -0.13 39 45 1,070 +15
28MAY26 100.00 P 8.34 8.34 8.34 7.84 -0.03 39 15 786 +15
28MAY26 102.50 P 0.00 0.00 0.00 9.36 -0.18 39 0 932 0
28MAY26 105.00 P 0.00 0.00 0.00 11.02 -0.19 40 0 60 0
28MAY26 107.50 P 0.00 0.00 0.00 12.81 -0.21 40 0 34 0
28MAY26 110.00 P 0.00 0.00 0.00 14.52 -0.01 39 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 16.96 +0.90 42 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 19.05 0.00 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.93 -0.11 42 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.90 -0.39 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.21 -0.57 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.48 -0.39 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 161 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.07 0.00 39 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 195 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 0.00 39 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.47 +0.01 39 0 7,542 0
29JUN26 72.50 P 1.07 1.08 1.06 0.69 +0.01 39 45 751 +45
29JUN26 75.00 P 1.25 1.35 1.25 0.98 +0.02 39 32 1,187 +32
29JUN26 77.50 P 1.65 1.65 1.65 1.37 +0.02 39 15 716 0
29JUN26 80.00 P 2.03 2.03 2.03 1.85 +0.01 39 2 1,553 0
29JUN26 82.50 P 0.00 0.00 0.00 2.44 +0.02 39 0 1,033 0
29JUN26 85.00 P 0.00 0.00 0.00 3.10 +0.01 39 0 11,467 0
29JUN26 87.50 P 4.05 4.05 3.81 3.82 -0.05 38 30 1,865 0
29JUN26 90.00 P 0.00 0.00 0.00 4.68 -0.06 38 0 11,013 0
29JUN26 92.50 P 5.67 5.67 5.62 5.66 -0.09 38 30 2,457 0
29JUN26 95.00 P 6.93 7.10 6.85 6.82 -0.08 38 77 3,643 -17
29JUN26 97.50 P 8.23 8.55 8.20 8.06 -0.14 38 678 2,006 +63
29JUN26 100.00 P 9.84 9.84 9.84 9.52 -0.11 38 30 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 11.03 -0.17 38 0 628 0
29JUN26 105.00 P 12.73 12.73 12.73 12.68 -0.19 38 4 1,231 0
29JUN26 107.50 P 0.00 0.00 0.00 14.45 -0.20 38 0 701 0
29JUN26 110.00 P 16.30 16.30 16.30 16.31 -0.22 38 2 606 -2
29JUN26 112.50 P 0.00 0.00 0.00 18.46 +0.40 40 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.73 +0.26 41 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 22.70 +0.92 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.85 +1.16 42 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.65 -0.20 39 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 29.19 +0.08 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.42 +0.99 42 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.81 +1.19 43 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.69 +0.63 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.03 -0.27 39 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.45 -0.24 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.24 +1.14 45 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.63 +0.28 46 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.05 +0.30 47 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.44 +0.28 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.87 +0.29 47 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 55.01 -0.08 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.45 +0.20 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.89 +0.05 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.33 -0.10 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.78 -0.08 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.23 -0.08 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.69 -0.08 40 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.14 -0.08 37 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.60 -0.09 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.07 -0.12 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.53 -0.08 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.00 -0.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.47 -0.28 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.95 -0.25 0 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 0.00 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 0.00 38 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.26 0.00 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.39 0.00 38 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 0.00 38 0 3 0
29SEP26 65.00 P 1.29 1.29 1.29 0.78 +0.01 38 22 152 +22
29SEP26 67.50 P 0.00 0.00 0.00 1.07 +0.01 39 0 52 0
29SEP26 70.00 P 0.00 0.00 0.00 1.42 +0.01 38 0 241 0
29SEP26 72.50 P 0.00 0.00 0.00 1.82 +0.01 39 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 2.35 +0.01 39 0 1,583 0
29SEP26 77.50 P 0.00 0.00 0.00 2.93 +0.01 39 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 3.62 +0.01 39 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 4.38 0.00 39 0 1,564 0
29SEP26 85.00 P 0.00 0.00 0.00 5.10 -0.09 38 0 3,662 0
29SEP26 87.50 P 0.00 0.00 0.00 6.01 -0.06 38 0 2,491 0
29SEP26 90.00 P 0.00 0.00 0.00 6.94 -0.12 38 0 2,923 0
29SEP26 92.50 P 0.00 0.00 0.00 8.07 -0.09 38 0 1,581 0
29SEP26 95.00 P 0.00 0.00 0.00 9.24 -0.12 37 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 10.63 -0.03 38 0 2,783 0
29SEP26 100.00 P 11.60 11.60 11.60 12.01 -0.06 37 1 5,318 -1
29SEP26 102.50 P 0.00 0.00 0.00 13.51 -0.08 38 0 1,921 0
29SEP26 105.00 P 0.00 0.00 0.00 15.05 -0.06 37 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 16.78 -0.08 38 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 18.75 +0.13 38 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 20.58 +0.02 39 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 22.69 -0.30 40 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.24 -0.18 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.25 +0.79 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.29 +0.07 38 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 30.39 +0.36 38 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 33.03 +0.59 41 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 35.13 -0.56 41 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 37.34 -0.54 41 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.67 +0.69 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.73 +0.14 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.70 -0.22 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.00 -0.12 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.33 -0.31 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 266 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 0.00 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.86 +0.01 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 +0.01 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.50 +0.02 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.85 -0.04 38 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 2.40 +0.02 38 0 49 0
30DEC26 72.50 P 0.00 0.00 0.00 2.94 +0.01 38 0 82 0
30DEC26 75.00 P 3.83 3.83 3.83 3.59 +0.02 38 1 374 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.30 +0.02 38 0 456 0
30DEC26 80.00 P 0.00 0.00 0.00 5.06 -0.02 38 0 369 0
30DEC26 82.50 P 0.00 0.00 0.00 5.82 -0.07 38 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 6.68 -0.08 38 0 984 0
30DEC26 87.50 P 0.00 0.00 0.00 7.65 -0.06 37 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 8.67 -0.08 37 0 1,713 0
30DEC26 92.50 P 0.00 0.00 0.00 9.79 -0.11 37 0 2,738 0
30DEC26 95.00 P 0.00 0.00 0.00 11.01 -0.12 37 0 2,808 0
30DEC26 97.50 P 0.00 0.00 0.00 12.32 -0.12 37 0 825 0
30DEC26 100.00 P 0.00 0.00 0.00 13.71 -0.13 37 0 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 15.24 -0.04 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.79 -0.03 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.43 -0.07 37 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 20.36 +0.51 38 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 21.97 -0.10 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.99 -0.01 38 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 26.09 +0.65 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.96 +0.15 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 29.95 -0.07 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.62 -0.11 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.68 -0.18 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.23 +0.33 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 38.37 +0.27 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.54 +1.11 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.24 -0.10 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.96 +1.02 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 46.68 -0.15 37 0 114 0
30DEC26 145.00 P 0.00 0.00 0.00 49.02 -0.08 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.18 -0.09 38 0 25 0
30MAR27 72.50 P 4.28 4.28 4.28 3.95 +0.01 38 10 56 0
30MAR27 75.00 P 0.00 0.00 0.00 4.66 0.00 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 5.46 +0.01 38 0 81 0
30MAR27 80.00 P 0.00 0.00 0.00 6.26 -0.02 38 0 443 0
30MAR27 82.50 P 0.00 0.00 0.00 7.07 -0.04 38 0 2 0
30MAR27 85.00 P 7.86 7.86 7.78 8.06 0.00 37 120 139 +120
30MAR27 87.50 P 9.10 9.27 9.07 9.03 -0.04 37 108 108 +108
30MAR27 90.00 P 9.84 9.95 9.84 10.07 -0.09 37 40 40 +25
30MAR27 92.50 P 11.47 11.47 11.05 11.22 -0.05 37 36 52 +33
30MAR27 95.00 P 0.00 0.00 0.00 12.47 -0.09 37 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 13.77 -0.12 37 0 37 0
30MAR27 100.00 P 14.96 14.96 14.96 15.16 -0.12 36 6 13 +6
30MAR27 102.50 P 0.00 0.00 0.00 16.63 -0.12 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.13 -0.15 36 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 19.76 -0.14 36 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.53 -0.11 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.28 -0.11 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.28 +0.18 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.93 +0.07 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.02 +0.30 37 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 30.94 -0.01 38 0 0 0
TOTAL PUT 6,564 269,556 +329
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$ 31.76
30MAR26 20.00 C 0.00 0.00 0.00 11.79 -0.23 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.79 -0.23 67 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.76 -0.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.79 -0.01 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.79 -0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.80 -0.25 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.00 +0.11 70 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.87 -0.21 46 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.07 -0.08 54 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.11 0.00 46 0 20 0
30MAR26 30.00 C 2.58 2.58 2.58 2.38 -0.06 47 5 27 0
30MAR26 31.00 C 1.94 1.94 1.68 1.74 -0.06 46 8 176 -2
30MAR26 32.00 C 1.62 1.62 1.10 1.18 -0.11 45 6 525 -1
30MAR26 33.00 C 1.18 1.20 0.77 0.84 -0.05 47 11 486 +10
30MAR26 34.00 C 0.72 0.72 0.70 0.54 -0.05 46 105 345 +4
30MAR26 35.00 C 0.60 0.60 0.60 0.34 -0.05 47 1 189 0
30MAR26 36.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 290 0
30MAR26 37.00 C 0.21 0.25 0.21 0.12 -0.03 47 17 247 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 146 0
30MAR26 39.00 C 0.10 0.10 0.10 0.04 -0.01 48 1 356 +1
30MAR26 40.00 C 0.06 0.06 0.06 0.02 -0.01 47 12 431 -12
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.83 -0.19 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.84 -0.18 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.86 -0.20 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.88 -0.17 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.93 -0.08 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.21 -0.05 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.11 -0.18 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.11 -0.28 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.48 -0.20 46 0 0 0
29APR26 29.00 C 4.50 4.50 4.50 3.77 -0.17 46 1 29 0
29APR26 30.00 C 0.00 0.00 0.00 3.12 -0.06 46 0 60 0
29APR26 31.00 C 2.77 2.86 2.77 2.63 +0.03 47 4 43 -4
29APR26 32.00 C 0.00 0.00 0.00 2.03 -0.06 45 0 137 0
29APR26 33.00 C 0.00 0.00 0.00 1.62 -0.02 45 0 106 0
29APR26 34.00 C 0.00 0.00 0.00 1.28 -0.05 45 0 78 0
29APR26 35.00 C 1.00 1.33 0.98 1.00 -0.05 46 24 102 -2
29APR26 36.00 C 0.75 0.75 0.75 0.78 -0.05 46 55 320 +55
29APR26 37.00 C 0.80 0.80 0.80 0.60 -0.04 46 15 95 +15
29APR26 38.00 C 0.00 0.00 0.00 0.45 -0.03 46 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 76 0
29APR26 40.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 94 0
29APR26 42.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.97 -0.18 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.24 +0.06 69 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.06 -0.04 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.04 -0.30 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.15 -0.24 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.36 -0.15 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.36 -0.10 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.47 -0.38 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.92 -0.18 45 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 4.13 -0.20 43 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 3.64 -0.05 45 0 92 0
28MAY26 31.00 C 3.24 3.24 3.24 3.09 -0.05 45 3 65 0
28MAY26 32.00 C 0.00 0.00 0.00 2.61 -0.03 45 0 55 0
28MAY26 33.00 C 0.00 0.00 0.00 2.17 -0.05 45 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.81 -0.04 45 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.50 -0.08 45 0 178 0
28MAY26 36.00 C 1.54 1.54 1.54 1.24 -0.04 45 15 215 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.02 -0.04 45 0 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.85 -0.02 46 0 38 0
28MAY26 39.00 C 0.00 0.00 0.00 0.69 -0.01 46 0 23 0
28MAY26 40.00 C 0.56 0.56 0.56 0.56 0.00 46 30 31 +22
28MAY26 41.00 C 0.00 0.00 0.00 0.44 -0.01 45 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.97 -0.18 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.24 +0.06 62 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.06 -0.21 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.37 +0.03 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.15 -0.35 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.44 -0.19 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.56 -0.24 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.63 -0.39 40 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.01 -0.29 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.36 -0.29 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.98 -0.04 46 0 207 0
29JUN26 31.00 C 3.54 3.54 3.54 3.44 -0.05 46 13 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.96 -0.04 45 0 115 0
29JUN26 33.00 C 2.75 2.75 2.75 2.54 -0.04 45 10 98 -2
29JUN26 34.00 C 0.00 0.00 0.00 2.17 -0.02 45 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.85 -0.02 45 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.55 -0.02 45 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 1.31 -0.02 45 0 157 0
29JUN26 38.00 C 1.12 1.12 1.12 1.09 -0.02 45 1 27 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.92 -0.01 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.76 -0.01 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.63 -0.01 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.52 -0.01 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 0.00 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 0.00 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 0.00 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 0.00 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 12.21 +0.05 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.25 -0.20 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.38 -0.20 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.37 -0.36 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.79 +0.04 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.80 -0.34 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.09 -0.33 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.49 -0.25 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.85 -0.27 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.49 -0.04 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.87 -0.15 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.49 -0.02 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.07 -0.01 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.64 -0.02 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.29 -0.01 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.95 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.64 0.00 46 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 2.37 0.00 46 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.10 0.00 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.89 0.00 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.68 0.00 45 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 1.50 0.00 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.34 0.00 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.19 0.00 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.05 0.00 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 +0.01 45 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.81 -0.02 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 -0.02 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 0.00 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.56 -0.02 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 0.00 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 0.00 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 0.00 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 +0.01 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 12.57 +0.18 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.68 +0.08 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.92 +0.02 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.14 +0.09 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.40 +0.19 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.75 -0.02 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.10 -0.02 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.46 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.86 -0.09 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.39 -0.02 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.83 +0.08 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.43 -0.01 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 5.02 -0.01 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.61 -0.01 46 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 4.23 -0.01 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.90 -0.01 46 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.58 0.00 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.28 -0.01 46 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 3.02 -0.01 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.76 -0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.53 0.00 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 2.33 0.00 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.13 0.00 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 0.00 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.78 -0.01 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.64 0.00 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.92 +0.06 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.11 -0.02 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.40 -0.03 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.70 +0.05 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.92 +0.08 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.26 +0.07 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.78 -0.02 47 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 8.23 +0.13 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.68 +0.04 47 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 7.01 -0.19 45 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.72 -0.01 47 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 6.24 -0.01 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.85 +0.02 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.45 -0.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.06 -0.01 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.74 0.00 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 4.42 0.00 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.10 0.00 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.82 0.00 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 0.00 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.32 0.00 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.07 0.00 46 0 0 0
TOTAL CALL 337 12,404 +100
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 143 0
30MAR26 26.00 P 0.06 0.10 0.06 0.03 -0.01 46 3 249 -2
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 550 0
30MAR26 28.00 P 0.20 0.28 0.20 0.16 -0.04 46 16 527 +6
30MAR26 29.00 P 0.46 0.46 0.46 0.33 -0.04 47 1 435 0
30MAR26 30.00 P 0.70 0.73 0.64 0.59 -0.02 47 17 934 -1
30MAR26 31.00 P 0.87 1.15 0.87 0.96 -0.06 47 41 454 -1
30MAR26 32.00 P 1.30 1.68 1.11 1.46 -0.04 47 31 996 +11
30MAR26 33.00 P 0.00 0.00 0.00 2.08 -0.01 48 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 2.73 -0.10 46 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 3.53 +0.06 46 1 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.51 +0.07 53 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 5.48 +0.22 59 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.44 +0.19 63 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 7.37 +0.15 63 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 8.31 -0.06 62 0 1,004 0
30MAR26 41.00 P 0.00 0.00 0.00 9.52 +0.32 87 0 24 0
30MAR26 42.00 P 0.00 0.00 0.00 10.29 -0.03 69 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.24 +0.04 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.24 -0.09 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.29 -0.04 82 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.57 +0.37 119 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.55 -0.05 122 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.53 +0.33 125 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.55 +0.35 131 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.28 +0.08 100 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.05 +0.22 146 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.56 +0.08 157 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.77 +0.07 123 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.27 +0.07 130 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.77 +0.07 137 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.57 +0.28 193 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.77 +0.07 150 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.27 -0.29 156 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.74 +0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.28 +0.08 172 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.77 -0.02 173 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 0.00 47 0 33 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 153 0
29APR26 26.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 260 0
29APR26 27.00 P 0.44 0.44 0.44 0.43 -0.01 46 15 137 0
29APR26 28.00 P 0.60 0.62 0.60 0.65 -0.02 46 30 142 +27
29APR26 29.00 P 0.77 0.77 0.77 0.94 -0.02 46 15 208 +15
29APR26 30.00 P 0.00 0.00 0.00 1.30 -0.02 46 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 1.75 -0.01 47 0 120 0
29APR26 32.00 P 0.00 0.00 0.00 2.23 -0.01 46 0 235 0
29APR26 33.00 P 0.00 0.00 0.00 2.83 +0.01 47 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 3.53 +0.09 48 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.14 -0.03 46 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 5.06 0.00 50 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.90 +0.35 51 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.78 +0.33 52 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.70 +0.30 54 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.50 +0.13 51 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 9.52 +0.21 55 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.49 +0.17 58 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.48 +0.25 61 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.25 -0.08 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.60 +0.27 73 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.09 0.00 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.15 0.00 46 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 0.00 46 0 18 0
28MAY26 25.00 P 0.39 0.39 0.39 0.37 +0.01 46 15 50 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.54 +0.01 46 0 31 0
28MAY26 27.00 P 0.00 0.00 0.00 0.76 +0.01 46 0 95 0
28MAY26 28.00 P 0.00 0.00 0.00 1.04 +0.01 46 0 73 0
28MAY26 29.00 P 0.00 0.00 0.00 1.38 +0.01 46 0 108 0
28MAY26 30.00 P 0.00 0.00 0.00 1.77 +0.04 46 0 156 0
28MAY26 31.00 P 1.91 1.91 1.91 2.21 +0.01 45 15 95 0
28MAY26 32.00 P 2.58 2.58 2.58 2.73 +0.03 46 15 82 0
28MAY26 33.00 P 0.00 0.00 0.00 3.30 +0.03 46 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 3.96 +0.07 46 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 4.66 +0.04 46 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.16 -0.30 42 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.14 +0.07 46 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.78 +0.03 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.87 +0.30 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.50 -0.12 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.52 +0.08 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.49 +0.16 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.72 +0.20 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 21.00 P 0.25 0.25 0.25 0.14 0.00 45 3 35 -3
29JUN26 22.00 P 0.00 0.00 0.00 0.22 0.00 45 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 0.00 45 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 0.00 45 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 +0.01 45 0 21 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 0.00 45 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.23 +0.01 45 0 95 0
29JUN26 28.00 P 0.00 0.00 0.00 1.56 +0.02 45 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 1.93 +0.03 44 0 509 0
29JUN26 30.00 P 0.00 0.00 0.00 2.36 +0.02 44 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.84 +0.03 44 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 3.38 +0.02 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 3.99 +0.04 43 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.63 +0.03 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.29 -0.01 43 1 45 0
29JUN26 36.00 P 0.00 0.00 0.00 5.94 -0.09 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.08 +0.28 47 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 7.67 +0.16 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.51 +0.11 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.46 +0.37 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.08 +0.15 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.21 +0.21 46 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.04 +0.30 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.80 +0.03 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.88 +0.18 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.63 -0.04 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.89 +0.29 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 16.72 +0.21 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.80 +0.18 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.49 -0.07 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.05 +0.21 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.82 +0.26 60 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.14 +0.35 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 +0.01 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 0.00 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 +0.02 45 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.66 +0.03 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.00 +0.04 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.39 +0.03 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 +0.03 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.28 +0.02 44 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 3.80 +0.03 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.36 +0.03 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.98 +0.05 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.62 +0.06 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.31 +0.09 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.21 +0.38 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.65 +0.09 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.65 +0.29 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.53 +0.41 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.13 +0.20 45 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.17 +0.42 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.98 +0.45 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.50 +0.12 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.50 -0.03 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 +0.05 41 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.25 -0.20 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.22 +0.16 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.08 +0.02 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.08 0.00 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.97 +0.10 44 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.39 +0.01 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.82 +0.26 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.22 +0.02 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
30DEC26 22.00 P 1.14 1.14 1.14 1.06 0.00 45 10 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 +0.02 45 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.57 0.00 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 +0.01 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.01 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 +0.01 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.02 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.49 +0.02 44 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 +0.02 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.51 +0.03 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.07 +0.03 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.67 +0.01 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.31 +0.01 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.98 +0.02 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.71 +0.05 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.37 +0.06 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.01 -0.07 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.90 +0.04 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.71 +0.18 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.51 -0.16 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.12 -0.09 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.16 +0.10 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.87 -0.04 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.75 -0.26 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.97 +0.02 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.18 +0.01 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.44 +0.04 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.72 +0.05 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 +0.06 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.37 +0.01 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.75 +0.03 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.16 +0.02 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.60 +0.03 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.08 +0.03 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.59 +0.03 44 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.12 +0.05 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.68 +0.03 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.30 +0.06 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.92 +0.04 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.60 +0.06 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.20 +0.01 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.96 0.00 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.66 -0.17 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.43 -0.05 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.23 -0.39 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.90 -0.15 43 0 0 0
TOTAL PUT 229 17,952 +67
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$ 610.00
13MAR26 390.00 C 0.00 0.00 0.00 220.03 +10.47 237 0 84 0
13MAR26 400.00 C 0.00 0.00 0.00 210.03 +10.47 220 0 90 0
13MAR26 410.00 C 0.00 0.00 0.00 200.03 +10.47 201 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 190.03 +10.47 177 0 0 0
13MAR26 430.00 C 179.68 179.68 179.68 180.03 +10.47 0 100 0 0
13MAR26 440.00 C 167.18 169.68 167.18 170.03 +10.47 0 100 0 0
13MAR26 450.00 C 157.19 157.19 157.18 160.03 +10.47 0 94 0 0
13MAR26 460.00 C 0.00 0.00 0.00 150.03 +10.46 0 0 0 -22
13MAR26 470.00 C 0.00 0.00 0.00 140.03 +10.46 0 0 0 -141
13MAR26 480.00 C 132.01 132.01 127.28 130.03 +10.46 0 36 0 -130
13MAR26 490.00 C 0.00 0.00 0.00 120.03 +10.46 0 0 0 -46
13MAR26 500.00 C 107.00 107.00 105.93 110.04 +10.47 115 18 1 -240
13MAR26 510.00 C 0.00 0.00 0.00 100.04 +10.47 103 0 0 -37
13MAR26 520.00 C 0.00 0.00 0.00 90.04 +10.47 92 0 269 -15
13MAR26 530.00 C 80.00 80.00 74.73 80.04 +10.46 80 71 168 +39
13MAR26 540.00 C 72.00 72.00 65.40 70.04 +10.43 68 47 62 -46
13MAR26 550.00 C 58.00 58.00 55.00 60.05 +10.35 68 121 315 0
13MAR26 560.00 C 0.00 0.00 0.00 50.08 +10.10 65 0 237 0
13MAR26 570.00 C 36.50 45.00 35.20 40.22 +9.53 65 23 169 -17
13MAR26 580.00 C 0.00 0.00 0.00 30.68 +8.47 65 0 126 0
13MAR26 590.00 C 22.00 22.00 17.60 21.85 +7.33 65 37 314 -24
13MAR26 600.00 C 12.94 18.00 10.91 13.83 +4.82 61 109 50 -51
13MAR26 610.00 C 9.00 11.90 6.00 8.13 +3.04 63 378 82 -38
13MAR26 620.00 C 4.50 7.50 3.20 4.24 +1.55 64 360 94 +7
13MAR26 630.00 C 2.31 3.89 1.74 1.94 +0.66 64 161 147 +107
13MAR26 640.00 C 1.84 2.30 1.05 0.80 +0.27 65 80 124 +48
13MAR26 650.00 C 1.22 1.22 1.22 0.27 - 65 1 1 -
13MAR26 660.00 C 0.00 0.00 0.00 0.08 - 65 0 0 -
13MAR26 670.00 C 0.48 0.48 0.48 0.02 - 65 5 5 -
13MAR26 680.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
13MAR26 690.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
20MAR26 410.00 C 0.00 0.00 0.00 200.23 +10.47 0 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 190.24 +10.47 71 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 180.24 +10.47 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 170.25 +10.47 59 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 160.25 +10.46 0 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 150.26 +10.47 0 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 140.27 +10.47 52 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 130.28 +10.46 51 0 120 -30
20MAR26 490.00 C 0.00 0.00 0.00 120.29 +10.44 48 0 15 0
20MAR26 500.00 C 0.00 0.00 0.00 110.31 +10.39 47 0 0 -8
20MAR26 510.00 C 0.00 0.00 0.00 100.36 +10.32 47 0 7 0
20MAR26 520.00 C 0.00 0.00 0.00 90.47 +10.19 48 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 80.67 +9.98 48 0 15 0
20MAR26 540.00 C 0.00 0.00 0.00 71.03 +9.65 48 0 464 0
20MAR26 550.00 C 0.00 0.00 0.00 61.64 +9.19 48 0 47 0
20MAR26 560.00 C 49.00 49.00 49.00 52.63 +8.59 48 1 30 0
20MAR26 570.00 C 0.00 0.00 0.00 44.12 +7.85 48 0 69 0
20MAR26 580.00 C 0.00 0.00 0.00 36.25 +7.87 48 0 89 0
20MAR26 590.00 C 25.40 28.00 25.40 28.26 +5.86 45 5 58 0
20MAR26 600.00 C 19.90 26.00 19.84 22.20 +4.93 46 137 329 +87
20MAR26 610.00 C 17.22 20.36 15.00 17.01 +4.00 46 69 104 +45
20MAR26 620.00 C 12.40 12.40 12.40 12.71 +3.15 47 3 55 +3
20MAR26 630.00 C 9.00 11.43 8.43 9.25 +2.40 47 34 52 +16
20MAR26 640.00 C 8.43 9.51 6.58 6.56 +1.77 47 41 114 -9
20MAR26 650.00 C 6.10 7.26 4.88 4.80 - 48 92 32 -
20MAR26 660.00 C 3.91 3.91 3.91 3.23 - 48 5 5 -
20MAR26 670.00 C 0.00 0.00 0.00 2.11 - 48 0 0 -
20MAR26 680.00 C 2.34 2.34 2.33 1.30 - 48 185 185 -
20MAR26 690.00 C 0.00 0.00 0.00 0.81 - 48 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 427.73 +10.49 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 425.24 +10.49 150 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 422.74 +10.49 139 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 420.24 +10.48 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 417.74 +10.48 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 415.25 +10.49 136 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 412.75 +10.48 0 0 0 0
30MAR26 200.00 C 405.32 409.14 405.23 410.71 +10.94 210 420 238 +238
30MAR26 205.00 C 0.00 0.00 0.00 405.26 +10.48 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 400.27 +10.49 130 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 395.27 +10.48 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 390.28 +10.48 109 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 385.29 +10.49 124 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 380.29 +10.48 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 375.30 +10.48 111 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 370.31 +10.49 118 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 365.31 +10.48 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 360.32 +10.48 107 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 355.32 +10.48 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 350.33 +10.48 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 345.34 +10.48 103 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 340.34 +10.48 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 335.35 +10.48 87 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 330.36 +10.48 98 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 325.36 +10.48 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 320.37 +10.48 87 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 315.38 +10.48 93 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 310.38 +10.48 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 300.39 +10.47 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 290.41 +10.48 80 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 280.42 +10.48 68 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 270.43 +10.47 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 260.45 +10.48 72 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 250.46 +10.48 65 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 240.47 +10.47 0 0 51 -20
30MAR26 380.00 C 0.00 0.00 0.00 230.48 +10.47 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 220.50 +10.48 58 0 85 -308
30MAR26 400.00 C 0.00 0.00 0.00 210.51 +10.47 51 0 2 -2
30MAR26 410.00 C 0.00 0.00 0.00 200.52 +10.47 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 190.53 +10.46 0 0 2 -1
30MAR26 430.00 C 0.00 0.00 0.00 180.55 +10.46 45 0 0 -25
30MAR26 440.00 C 0.00 0.00 0.00 170.57 +10.46 46 0 1 -5
30MAR26 450.00 C 0.00 0.00 0.00 160.59 +10.44 45 0 0 -27
30MAR26 460.00 C 150.00 150.00 150.00 150.61 +10.41 43 1 75 -40
30MAR26 470.00 C 137.00 137.00 137.00 140.66 +10.37 44 1 2,343 0
30MAR26 480.00 C 0.00 0.00 0.00 130.73 +10.29 44 0 1,024 0
30MAR26 490.00 C 0.00 0.00 0.00 120.86 +10.18 44 0 2,521 0
30MAR26 500.00 C 110.00 114.00 105.80 111.06 +10.06 44 60 2,231 -4
30MAR26 510.00 C 96.60 97.90 96.60 101.37 +9.79 44 8 860 -1
30MAR26 520.00 C 90.08 91.21 86.22 91.84 +9.49 44 113 1,989 +50
30MAR26 530.00 C 78.00 78.00 78.00 82.54 +9.11 44 20 533 -6
30MAR26 540.00 C 67.00 67.00 67.00 75.57 +10.69 52 1 878 0
30MAR26 550.00 C 61.00 61.00 61.00 64.88 +9.80 44 22 1,769 +20
30MAR26 560.00 C 49.19 49.19 49.19 56.67 +7.48 44 4 711 0
30MAR26 570.00 C 42.00 42.00 42.00 48.97 +8.07 44 1 1,440 -1
30MAR26 580.00 C 35.00 35.00 35.00 41.84 +7.17 44 1 225 0
30MAR26 590.00 C 31.74 32.50 31.74 35.34 +6.27 44 31 463 -30
30MAR26 600.00 C 26.00 30.00 25.15 28.60 +4.51 42 115 1,440 -19
30MAR26 610.00 C 22.50 25.20 21.00 23.57 +3.83 42 30 559 -5
30MAR26 620.00 C 18.67 21.74 17.00 19.19 +3.21 43 121 816 +56
30MAR26 630.00 C 16.00 17.11 14.02 15.42 +2.63 43 1,023 1,709 +1,012
30MAR26 640.00 C 12.20 14.83 11.21 12.24 +2.12 43 31 248 +14
30MAR26 650.00 C 10.14 12.00 8.90 9.59 +1.68 43 24 359 +10
30MAR26 660.00 C 7.80 9.90 7.01 7.42 +1.31 43 74 100 -20
30MAR26 670.00 C 6.62 7.75 6.26 5.73 +1.06 43 9 113 0
30MAR26 680.00 C 5.56 6.54 4.76 4.55 +1.02 44 53 429 +17
30MAR26 690.00 C 0.00 0.00 0.00 3.39 +0.59 44 0 92 0
30MAR26 700.00 C 3.78 3.78 3.37 2.50 +0.49 44 2 214 +1
30MAR26 710.00 C 3.00 3.00 3.00 1.82 +0.35 44 1 58 -1
30MAR26 720.00 C 2.68 2.68 2.68 1.27 +0.20 44 25 120 +5
30MAR26 730.00 C 0.00 0.00 0.00 0.91 +0.14 44 0 81 0
30MAR26 740.00 C 0.00 0.00 0.00 0.64 +0.10 44 0 85 0
30MAR26 750.00 C 1.10 1.33 1.10 0.44 +0.06 44 20 143 0
30MAR26 760.00 C 1.02 1.02 1.02 0.32 +0.05 44 2 25 0
30MAR26 770.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 28 0
30MAR26 780.00 C 1.10 1.10 0.97 0.14 +0.01 44 10 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.06 0.00 44 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.04 0.00 44 0 290 0
30MAR26 820.00 C 0.00 0.00 0.00 0.03 0.00 44 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 880.00 C 0.23 0.23 0.23 0.01 0.00 49 100 100 +100
30MAR26 890.00 C 0.17 0.17 0.16 0.01 0.00 51 57 325 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,251 0
29APR26 360.00 C 0.00 0.00 0.00 250.73 +10.47 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 240.75 +10.47 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 230.77 +10.47 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 220.80 +10.47 44 0 30 0
29APR26 400.00 C 205.50 207.00 205.50 210.82 +10.47 42 61 10 +10
29APR26 410.00 C 0.00 0.00 0.00 200.85 +10.46 42 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 190.88 +10.45 41 0 100 -170
29APR26 430.00 C 0.00 0.00 0.00 180.93 +10.43 41 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 171.01 +10.40 41 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 161.12 +10.36 41 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 151.28 +10.29 41 0 156 0
29APR26 470.00 C 0.00 0.00 0.00 141.53 +10.20 41 0 416 0
29APR26 480.00 C 0.00 0.00 0.00 131.91 +10.10 41 0 717 0
29APR26 490.00 C 0.00 0.00 0.00 122.41 +9.92 41 0 1,922 0
29APR26 500.00 C 110.00 110.44 110.00 113.08 +9.70 41 61 2,567 +60
29APR26 510.00 C 98.00 98.00 98.00 104.06 +9.51 41 1 546 0
29APR26 520.00 C 0.00 0.00 0.00 95.26 +11.76 41 0 136 0
29APR26 530.00 C 0.00 0.00 0.00 86.77 +8.83 41 0 1,242 0
29APR26 540.00 C 79.00 79.00 72.00 78.74 +10.67 41 4 159 -3
29APR26 550.00 C 71.78 71.78 71.78 70.96 +7.97 41 1 397 0
29APR26 560.00 C 57.94 58.90 57.94 63.77 +9.36 41 11 166 -1
29APR26 570.00 C 53.75 54.20 52.00 56.98 +8.66 41 48 142 +48
29APR26 580.00 C 46.00 46.50 46.00 50.66 +7.99 41 14 882 +14
29APR26 590.00 C 40.66 40.85 39.63 43.50 +6.09 40 52 684 -26
29APR26 600.00 C 37.00 39.90 34.50 38.26 +5.46 40 73 2,832 +5
29APR26 610.00 C 31.04 31.60 29.82 33.58 +5.21 40 320 564 +252
29APR26 620.00 C 31.66 31.66 26.00 29.20 +4.49 40 118 235 +10
29APR26 630.00 C 24.35 26.66 23.44 25.46 +4.28 40 138 239 +93
29APR26 640.00 C 0.00 0.00 0.00 21.89 +3.62 40 0 66 0
29APR26 650.00 C 19.50 20.92 17.85 18.97 +3.45 41 32 187 +11
29APR26 660.00 C 18.30 18.30 16.50 16.14 +2.87 41 15 36 +15
29APR26 670.00 C 0.00 0.00 0.00 13.88 +2.71 41 0 62 0
29APR26 680.00 C 12.04 12.04 12.04 11.68 +1.96 41 15 64 -15
29APR26 690.00 C 0.00 0.00 0.00 10.00 +1.62 41 0 20 0
29APR26 700.00 C 10.50 10.50 8.64 8.50 +1.42 41 72 1,489 -60
28MAY26 360.00 C 0.00 0.00 0.00 250.73 +10.47 45 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 240.75 +10.47 43 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 230.77 +10.46 41 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 220.80 +10.46 41 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 210.83 +10.44 40 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 200.88 +10.42 40 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 190.95 +10.38 40 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 181.05 +10.31 40 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 171.23 +10.23 40 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 161.49 +10.10 40 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 151.85 +9.95 40 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 142.41 +9.79 40 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 133.10 +9.50 40 0 71 0
28MAY26 490.00 C 0.00 0.00 0.00 124.07 +9.34 40 0 38 0
28MAY26 500.00 C 108.00 108.00 108.00 115.25 +8.88 40 2 207 +2
28MAY26 510.00 C 0.00 0.00 0.00 106.83 +8.72 40 0 185 0
28MAY26 520.00 C 0.00 0.00 0.00 95.67 +5.22 35 0 151 0
28MAY26 530.00 C 0.00 0.00 0.00 90.93 +10.48 40 0 159 0
28MAY26 540.00 C 0.00 0.00 0.00 83.42 +9.67 40 0 105 0
28MAY26 550.00 C 72.00 72.00 72.00 76.52 +9.30 40 5 265 -5
28MAY26 560.00 C 0.00 0.00 0.00 69.75 +6.53 40 0 72 0
28MAY26 570.00 C 0.00 0.00 0.00 63.69 +8.17 40 0 38 0
28MAY26 580.00 C 56.00 56.00 56.00 55.94 +5.50 38 5 542 0
28MAY26 590.00 C 47.28 48.29 47.28 50.87 +5.44 38 45 437 +19
28MAY26 600.00 C 44.00 44.00 42.00 45.83 +4.78 39 23 1,671 0
28MAY26 610.00 C 40.05 40.05 38.33 41.42 +4.60 39 56 369 +41
28MAY26 620.00 C 36.30 37.35 33.71 37.19 +4.17 39 121 264 +116
28MAY26 630.00 C 32.43 32.43 30.52 33.34 +3.79 39 71 359 +28
28MAY26 640.00 C 29.35 29.35 27.76 29.87 +3.64 39 55 55 +55
28MAY26 650.00 C 26.34 26.34 24.91 26.50 +3.04 39 55 96 +21
28MAY26 660.00 C 23.64 23.64 23.64 23.73 +3.04 39 15 292 -15
28MAY26 670.00 C 0.00 0.00 0.00 20.96 +2.56 39 0 16 0
28MAY26 680.00 C 0.00 0.00 0.00 18.61 +2.36 39 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 16.97 +2.75 40 0 15 0
28MAY26 700.00 C 15.76 15.76 15.76 14.83 +2.23 40 1 52 +1
29JUN26 250.00 C 0.00 0.00 0.00 360.50 +10.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 355.51 +10.48 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 350.52 +10.47 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 345.53 +10.47 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 340.54 +10.47 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 335.55 +10.47 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 330.56 +10.47 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 325.57 +10.47 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 320.58 +10.47 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 315.59 +10.47 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 310.60 +10.47 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 300.62 +10.47 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 290.64 +10.47 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 280.66 +10.47 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 270.68 +10.47 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 260.70 +10.46 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 250.73 +10.47 42 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 240.75 +10.46 40 0 2 -2
29JUN26 380.00 C 0.00 0.00 0.00 230.78 +10.44 39 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 220.82 +10.41 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 210.89 +10.39 39 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 201.00 +10.32 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 191.18 +10.24 39 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 181.42 +10.12 39 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 171.84 +9.98 39 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 162.38 +9.80 39 0 2 0
29JUN26 460.00 C 145.34 151.96 145.34 153.12 +9.58 39 445 833 +245
29JUN26 470.00 C 0.00 0.00 0.00 144.10 +9.34 39 0 229 0
29JUN26 480.00 C 0.00 0.00 0.00 135.30 +11.70 39 0 2,672 0
29JUN26 490.00 C 0.00 0.00 0.00 126.84 +12.11 39 0 857 0
29JUN26 500.00 C 0.00 0.00 0.00 118.63 +11.82 39 0 2,291 0
29JUN26 510.00 C 0.00 0.00 0.00 110.75 +8.10 39 0 188 0
29JUN26 520.00 C 95.75 95.75 95.75 103.26 +10.84 39 1 289 0
29JUN26 530.00 C 0.00 0.00 0.00 95.93 +7.35 39 0 326 0
29JUN26 540.00 C 82.70 82.70 71.83 89.20 +9.76 39 15 670 +10
29JUN26 550.00 C 78.63 78.63 74.00 82.55 +9.00 39 20 712 0
29JUN26 560.00 C 0.00 0.00 0.00 76.45 +8.61 39 0 2,994 0
29JUN26 570.00 C 62.42 65.00 62.42 70.57 +8.15 39 9 26 +2
29JUN26 580.00 C 0.00 0.00 0.00 63.00 +5.52 37 0 71 0
29JUN26 590.00 C 57.50 57.50 54.11 58.07 +5.51 38 16 138 +14
29JUN26 600.00 C 0.00 0.00 0.00 53.14 +4.86 38 0 351 0
29JUN26 610.00 C 46.00 47.50 46.00 48.81 +4.69 38 110 681 -9
29JUN26 620.00 C 43.22 43.22 40.72 44.66 +4.54 38 60 68 -9
29JUN26 630.00 C 0.00 0.00 0.00 40.60 +3.89 38 0 124 0
29JUN26 640.00 C 0.00 0.00 0.00 37.18 +3.89 38 0 164 0
29JUN26 650.00 C 0.00 0.00 0.00 33.76 +3.57 38 0 315 0
29JUN26 660.00 C 0.00 0.00 0.00 30.60 +3.14 38 0 482 0
29JUN26 670.00 C 0.00 0.00 0.00 27.87 +3.14 38 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 25.13 +2.77 38 0 16 0
29JUN26 690.00 C 0.00 0.00 0.00 22.69 +2.45 38 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 20.58 +2.45 38 0 20 0
29JUN26 710.00 C 0.00 0.00 0.00 19.03 +2.72 39 0 3 0
29JUN26 720.00 C 0.00 0.00 0.00 17.09 +2.37 39 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 15.45 +1.91 39 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 13.81 +1.72 39 0 18 0
29JUN26 750.00 C 0.00 0.00 0.00 12.30 +1.41 39 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 11.10 +1.40 39 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 9.91 +1.35 39 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 8.72 +1.00 39 0 15 0
29JUN26 790.00 C 0.00 0.00 0.00 7.87 +0.99 39 0 15 0
29JUN26 800.00 C 8.20 8.50 8.20 7.03 +0.99 39 7 22 +7
29JUN26 810.00 C 0.00 0.00 0.00 6.19 +0.80 39 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 5.50 +0.68 39 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 4.93 +0.68 39 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 4.36 +0.65 39 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 3.78 +0.45 39 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 3.40 +0.45 39 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 3.03 +0.45 39 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 2.65 +0.39 39 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 2.31 +0.29 39 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 2.07 +0.29 39 0 405 0
29SEP26 320.00 C 0.00 0.00 0.00 290.64 +10.47 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 280.67 +10.48 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 270.71 +10.46 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 260.79 +10.41 38 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 250.93 +10.35 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 241.17 +10.28 38 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 231.48 +10.09 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 222.03 +10.03 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 212.65 +9.76 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 203.60 +9.66 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 194.68 +9.48 38 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 185.96 +9.17 38 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 177.57 +9.12 38 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 169.22 +8.75 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 161.28 +8.60 38 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 153.48 +8.55 38 0 1,088 0
29SEP26 480.00 C 140.00 140.00 140.00 145.75 +7.99 38 3 46 +3
29SEP26 490.00 C 130.59 130.59 130.59 138.57 +7.98 38 1 17 0
29SEP26 500.00 C 0.00 0.00 0.00 131.39 +11.49 38 0 2,882 0
29SEP26 510.00 C 0.00 0.00 0.00 124.41 +7.28 38 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 117.93 +7.28 38 0 129 0
29SEP26 530.00 C 101.75 101.75 101.50 111.45 +7.04 38 2 96 0
29SEP26 540.00 C 91.00 91.00 91.00 105.19 +6.51 38 2 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 99.45 +6.50 38 0 40 0
29SEP26 560.00 C 0.00 0.00 0.00 93.72 +6.36 38 0 71 0
29SEP26 570.00 C 77.00 77.00 77.00 88.09 +8.15 38 1 56 0
29SEP26 580.00 C 0.00 0.00 0.00 80.64 +5.50 37 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 75.83 +5.49 37 0 20 0
29SEP26 600.00 C 67.10 67.10 67.10 71.03 +4.85 37 1 59 -1
29SEP26 610.00 C 0.00 0.00 0.00 66.82 +4.68 37 0 21 0
29SEP26 620.00 C 58.10 58.10 58.10 62.77 +4.67 37 1 17 +1
29SEP26 630.00 C 58.00 58.00 53.22 58.72 +4.44 37 168 706 -81
29SEP26 640.00 C 0.00 0.00 0.00 54.85 +3.88 37 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 51.53 +3.87 37 0 20 0
29SEP26 660.00 C 47.19 47.19 44.30 48.21 +3.86 37 30 38 +30
29SEP26 670.00 C 0.00 0.00 0.00 44.89 +3.46 37 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 41.90 +3.11 37 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 39.26 +3.11 37 0 12 0
29SEP26 700.00 C 38.00 38.00 38.00 36.61 +3.10 37 1 81 0
30DEC26 380.00 C 0.00 0.00 0.00 235.28 +9.61 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 226.63 +9.61 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 217.97 +9.35 37 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 209.64 +9.24 37 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 201.42 +9.24 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 193.19 +8.79 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 185.47 +8.77 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 177.77 +8.76 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 170.07 +8.21 37 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 158.08 +3.30 33 0 30 0
30DEC26 480.00 C 0.00 0.00 0.00 155.89 +8.19 37 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 148.80 +7.69 37 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 142.26 +7.54 37 0 90 0
30DEC26 510.00 C 0.00 0.00 0.00 135.86 +7.52 37 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 129.47 +7.27 37 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 123.34 +6.78 37 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 117.69 +6.77 37 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 112.04 +6.76 37 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 106.40 +6.21 37 0 71 0
30DEC26 570.00 C 97.59 97.59 97.59 101.29 +8.83 37 15 91 +15
30DEC26 580.00 C 88.26 88.26 88.13 93.53 +5.78 36 30 120 +30
30DEC26 590.00 C 0.00 0.00 0.00 88.80 +5.77 36 0 230 0
30DEC26 600.00 C 0.00 0.00 0.00 84.08 +5.14 36 0 678 0
30DEC26 610.00 C 73.00 73.00 73.00 79.94 +4.97 36 1 87 +1
30DEC26 620.00 C 70.50 70.50 70.50 75.97 +4.97 36 1 15 +1
30DEC26 630.00 C 67.58 67.58 67.58 72.00 +4.96 36 1 22 +1
30DEC26 640.00 C 0.00 0.00 0.00 68.02 +4.45 36 0 3 0
30DEC26 650.00 C 0.00 0.00 0.00 64.48 - 36 0 0 -
30DEC26 660.00 C 0.00 0.00 0.00 61.23 - 36 0 0 -
30DEC26 670.00 C 0.00 0.00 0.00 57.98 - 36 0 0 -
30DEC26 680.00 C 0.00 0.00 0.00 54.73 - 36 0 0 -
30DEC26 690.00 C 0.00 0.00 0.00 53.16 - 37 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 232.55 +9.30 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 224.41 +9.30 37 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 216.27 +8.91 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 208.61 +8.85 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 201.00 +8.85 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 193.38 +8.52 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 186.17 +8.30 37 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 179.17 +8.29 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 172.18 +8.26 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 165.27 +7.65 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 158.96 +7.64 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 152.66 +7.64 37 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 146.35 +7.42 37 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 140.29 +6.91 37 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 134.73 +6.90 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 129.17 +6.89 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 123.61 +6.71 37 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 118.22 +6.10 37 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 113.43 +6.09 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 108.64 +9.16 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 100.74 +5.90 35 0 328 0
30MAR27 600.00 C 90.83 90.83 90.83 96.10 +5.27 36 8 308 0
30MAR27 610.00 C 0.00 0.00 0.00 92.04 +5.10 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 88.15 +5.10 36 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 84.25 +5.09 36 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 80.35 +5.01 36 0 8 0
30MAR27 650.00 C 0.00 0.00 0.00 76.46 - 36 0 0 -
30MAR27 660.00 C 0.00 0.00 0.00 73.28 - 36 0 0 -
30MAR27 670.00 C 0.00 0.00 0.00 70.09 - 36 0 0 -
30MAR27 680.00 C 0.00 0.00 0.00 66.91 - 36 0 0 -
30MAR27 690.00 C 0.00 0.00 0.00 65.70 - 37 0 0 -
TOTAL CALL 7,132 76,374 +1,270
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 264 0 20 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 251 0 5 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 237 0 15 0
13MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 223 0 14 0
13MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 210 0 32 0
13MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 196 0 100 0
13MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 184 0 72 0
13MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 171 0 92 0
13MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 159 0 201 0
13MAR26 480.00 P 0.01 0.01 0.01 0.01 0.00 147 2 188 -2
13MAR26 490.00 P 0.30 0.30 0.30 0.01 0.00 135 1 165 -1
13MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 123 0 194 0
13MAR26 510.00 P 0.00 0.00 0.00 0.01 0.00 112 0 404 0
13MAR26 520.00 P 0.02 0.02 0.02 0.01 0.00 101 20 195 0
13MAR26 530.00 P 0.12 0.15 0.12 0.01 0.00 90 18 190 +13
13MAR26 540.00 P 0.19 0.20 0.19 0.01 -0.02 78 20 71 0
13MAR26 550.00 P 0.30 0.40 0.15 0.01 -0.11 67 197 396 -56
13MAR26 560.00 P 0.41 0.41 0.25 0.05 -0.36 67 32 201 +17
13MAR26 570.00 P 1.15 1.15 0.40 0.18 -0.97 65 179 171 -120
13MAR26 580.00 P 3.21 3.21 0.83 0.66 -2.05 66 144 131 +47
13MAR26 590.00 P 4.00 4.20 1.79 1.86 -3.67 66 105 106 -9
13MAR26 600.00 P 8.67 8.67 4.20 4.36 -5.63 66 205 113 +75
13MAR26 610.00 P 10.50 12.30 7.70 8.57 -7.57 67 86 33 +26
13MAR26 620.00 P 15.12 17.31 15.12 14.77 -8.35 69 4 2 +2
13MAR26 630.00 P 0.00 0.00 0.00 21.97 -9.70 65 0 2 0
13MAR26 640.00 P 0.00 0.00 0.00 30.75 -10.20 65 0 0 0
13MAR26 650.00 P 0.00 0.00 0.00 40.24 - 65 0 0 -
13MAR26 660.00 P 0.00 0.00 0.00 50.06 - 65 0 0 -
13MAR26 670.00 P 0.00 0.00 0.00 60.01 - 67 0 0 -
13MAR26 680.00 P 0.00 0.00 0.00 70.00 - 0 0 0 -
13MAR26 690.00 P 0.00 0.00 0.00 80.00 - 0 0 0 -
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
20MAR26 490.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 8 0
20MAR26 500.00 P 0.00 0.00 0.00 0.03 -0.06 48 0 11 0
20MAR26 510.00 P 0.78 0.78 0.78 0.07 -0.15 47 3 19 0
20MAR26 520.00 P 0.00 0.00 0.00 0.17 -0.29 48 0 4 0
20MAR26 530.00 P 1.15 1.15 1.15 0.36 -0.51 48 8 84 -8
20MAR26 540.00 P 1.73 1.73 1.73 0.74 -0.81 48 5 28 +5
20MAR26 550.00 P 2.30 2.51 2.02 1.37 -1.31 48 40 307 +2
20MAR26 560.00 P 3.56 3.56 2.73 2.35 -1.98 48 17 52 +16
20MAR26 570.00 P 4.00 5.30 4.00 3.92 -2.71 48 25 79 +1
20MAR26 580.00 P 7.34 8.00 6.00 6.13 -3.56 48 48 41 +22
20MAR26 590.00 P 10.15 11.50 9.00 9.10 -4.50 49 30 43 +20
20MAR26 600.00 P 15.03 15.84 12.30 12.93 -5.53 49 230 189 +173
20MAR26 610.00 P 19.01 20.97 17.80 17.68 -6.58 49 56 250 +25
20MAR26 620.00 P 0.00 0.00 0.00 23.46 -6.56 50 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 29.24 -8.00 48 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 36.47 -8.65 48 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 44.38 - 48 0 0 -
20MAR26 660.00 P 0.00 0.00 0.00 52.86 - 48 0 0 -
20MAR26 670.00 P 0.00 0.00 0.00 61.78 - 48 0 0 -
20MAR26 680.00 P 0.00 0.00 0.00 71.05 - 48 0 0 -
20MAR26 690.00 P 0.00 0.00 0.00 80.58 - 48 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 161 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 159 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 156 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 149 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 146 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 142 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 133 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 131 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 125 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 122 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 120 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 117 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 115 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 112 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 110 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 107 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 103 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 100 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 92 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 88 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 84 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 305 0
30MAR26 370.00 P 0.13 0.13 0.13 0.01 0.00 69 15 455 0
30MAR26 380.00 P 0.20 0.20 0.20 0.01 0.00 65 100 286 +21
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,797 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 56 0 414 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 612 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,077 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 487 0
30MAR26 450.00 P 0.87 0.87 0.87 0.01 -0.03 43 1 1,817 0
30MAR26 460.00 P 0.86 0.86 0.86 0.03 -0.05 44 2 2,146 +2
30MAR26 470.00 P 1.10 1.10 1.10 0.06 -0.10 44 1 6,725 0
30MAR26 480.00 P 1.30 1.30 1.30 0.12 -0.17 44 1 2,917 -1
30MAR26 490.00 P 0.00 0.00 0.00 0.23 -0.30 44 0 2,142 0
30MAR26 500.00 P 1.55 1.56 1.55 0.41 -0.48 44 33 3,162 -25
30MAR26 510.00 P 2.00 2.04 1.90 0.71 -0.72 44 67 437 -4
30MAR26 520.00 P 2.21 2.40 2.21 1.17 -1.04 44 6 477 0
30MAR26 530.00 P 2.88 3.29 2.70 1.91 -1.38 44 93 241 -54
30MAR26 540.00 P 3.91 4.10 3.80 2.92 -1.85 44 57 96 0
30MAR26 550.00 P 5.30 5.69 4.96 4.31 -2.43 44 63 618 +37
30MAR26 560.00 P 7.06 7.40 6.50 6.16 -3.08 44 16 174 +8
30MAR26 570.00 P 10.33 10.33 9.00 8.54 -3.78 44 24 306 +18
30MAR26 580.00 P 12.00 12.61 10.76 11.50 -4.51 45 50 373 +42
30MAR26 590.00 P 16.84 17.00 14.50 15.09 -5.24 45 99 393 +4
30MAR26 600.00 P 22.00 22.00 20.27 19.33 -5.94 45 51 190 +20
30MAR26 610.00 P 23.23 26.16 23.23 24.22 -6.78 45 72 204 +7
30MAR26 620.00 P 32.00 32.00 28.51 29.93 -6.34 45 16 227 +2
30MAR26 630.00 P 0.00 0.00 0.00 35.22 -7.76 44 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 41.95 -8.24 44 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 49.20 -8.70 44 0 378 0
30MAR26 660.00 P 0.00 0.00 0.00 56.91 -9.21 44 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 65.18 -9.47 44 0 6 0
30MAR26 680.00 P 77.50 77.50 75.00 73.78 -9.68 44 156 173 +156
30MAR26 690.00 P 0.00 0.00 0.00 82.67 -9.92 44 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 91.80 -10.13 44 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 101.21 -10.21 44 0 0 0
30MAR26 720.00 P 110.50 110.50 110.50 110.76 -10.29 44 2 2 +2
30MAR26 730.00 P 0.00 0.00 0.00 120.43 -10.38 44 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 130.22 -10.43 44 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 140.09 -10.46 44 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 150.02 -10.49 44 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 160.00 -10.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 170.00 -10.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 180.00 -10.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 190.00 -10.50 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 200.00 -10.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 210.00 -10.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 220.00 -10.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 230.00 -10.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 240.00 -10.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 250.00 -10.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 260.00 -10.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 270.00 -10.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 280.00 -10.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 290.00 -10.50 0 0 180 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 129 0
29APR26 400.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 137 0
29APR26 420.00 P 0.00 0.00 0.00 0.20 -0.08 41 0 3,555 0
29APR26 430.00 P 0.00 0.00 0.00 0.32 -0.13 41 0 291 0
29APR26 440.00 P 1.93 1.93 1.93 0.50 -0.18 41 1 312 +1
29APR26 450.00 P 2.00 2.60 2.00 0.77 -0.26 41 3 2,073 -2
29APR26 460.00 P 0.00 0.00 0.00 1.11 -0.37 41 0 2,581 0
29APR26 470.00 P 0.00 0.00 0.00 1.61 -0.56 41 0 1,610 0
29APR26 480.00 P 0.00 0.00 0.00 2.28 -0.69 41 0 341 0
29APR26 490.00 P 0.00 0.00 0.00 3.20 -0.86 42 0 296 0
29APR26 500.00 P 5.00 5.68 5.00 4.29 -1.14 42 39 2,377 -5
29APR26 510.00 P 6.00 6.00 6.00 5.72 -1.31 42 2 183 0
29APR26 520.00 P 7.27 8.80 7.27 7.37 -1.70 42 3 110 +3
29APR26 530.00 P 10.00 10.80 10.00 9.41 -2.06 42 43 108 +26
29APR26 540.00 P 13.29 13.50 11.64 11.86 -2.28 42 24 356 +3
29APR26 550.00 P 15.20 15.97 15.20 14.54 -2.95 42 123 253 +100
29APR26 560.00 P 17.90 19.51 17.80 17.91 -3.19 42 32 159 +2
29APR26 570.00 P 20.28 24.10 20.28 21.55 -3.70 42 280 378 +273
29APR26 580.00 P 26.07 26.40 26.07 25.69 -4.19 42 2 40 +1
29APR26 590.00 P 30.00 31.93 30.00 30.32 -4.52 42 30 334 +30
29APR26 600.00 P 36.66 38.00 36.66 35.28 -5.21 42 4 227 +4
29APR26 610.00 P 41.87 45.19 41.87 40.88 -5.42 43 307 497 +186
29APR26 620.00 P 47.64 49.68 47.64 46.67 -4.65 43 133 123 +62
29APR26 630.00 P 53.93 53.93 53.67 51.65 -6.18 41 45 45 +45
29APR26 640.00 P 0.00 0.00 0.00 58.07 -6.85 41 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 65.17 -7.01 41 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 72.33 -7.59 41 0 0 0
29APR26 670.00 P 84.55 84.55 84.55 80.07 -7.75 41 15 15 +15
29APR26 680.00 P 0.00 0.00 0.00 87.86 -8.26 41 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 96.16 -8.36 41 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 104.48 -8.80 41 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 45 0
28MAY26 370.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.17 -0.08 40 0 32 0
28MAY26 390.00 P 0.00 0.00 0.00 0.26 -0.13 40 0 165 0
28MAY26 400.00 P 0.00 0.00 0.00 0.39 -0.18 40 0 19 0
28MAY26 410.00 P 0.00 0.00 0.00 0.59 -0.24 40 0 24 0
28MAY26 420.00 P 0.00 0.00 0.00 0.86 -0.30 40 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 1.18 -0.46 40 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.67 -0.53 40 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 2.24 -0.71 40 0 331 0
28MAY26 460.00 P 4.70 4.70 4.70 2.99 -0.90 40 1 593 0
28MAY26 470.00 P 0.00 0.00 0.00 3.93 -1.03 40 0 117 0
28MAY26 480.00 P 0.00 0.00 0.00 5.01 -1.57 40 0 133 0
28MAY26 490.00 P 0.00 0.00 0.00 6.43 -1.69 40 0 143 0
28MAY26 500.00 P 9.36 9.50 9.36 7.93 -2.26 40 30 106 0
28MAY26 510.00 P 11.37 11.37 11.37 9.94 -2.41 40 20 52 +20
28MAY26 520.00 P 0.00 0.00 0.00 12.02 -3.03 40 0 46 0
28MAY26 530.00 P 0.00 0.00 0.00 15.08 -2.79 41 0 19 0
28MAY26 540.00 P 20.00 20.00 20.00 17.89 -3.39 41 10 36 0
28MAY26 550.00 P 20.87 22.68 20.87 21.29 -3.52 41 17 62 +17
28MAY26 560.00 P 0.00 0.00 0.00 24.79 -4.21 41 0 112 0
28MAY26 570.00 P 29.10 30.72 29.10 28.97 -4.26 41 51 549 +21
28MAY26 580.00 P 33.68 33.85 33.68 33.17 -5.05 41 21 62 +1
28MAY26 590.00 P 40.85 40.85 40.85 38.16 -5.08 41 15 563 0
28MAY26 600.00 P 46.93 46.93 44.26 43.16 -5.78 41 40 50 +35
28MAY26 610.00 P 50.88 51.64 50.88 48.82 -5.95 41 45 258 -45
28MAY26 620.00 P 0.00 0.00 0.00 54.64 -6.42 41 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 60.89 -4.82 42 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 65.54 -6.78 40 0 15 0
28MAY26 650.00 P 0.00 0.00 0.00 72.10 -7.36 40 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 79.24 -7.39 40 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 86.40 -7.89 40 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 94.00 -8.09 40 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 101.80 -8.24 40 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 109.71 -8.67 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 130 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.16 -0.06 39 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.24 -0.10 39 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.37 -0.15 39 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 0.54 -0.17 39 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 0.75 -0.26 39 0 462 0
29JUN26 400.00 P 0.00 0.00 0.00 1.06 -0.30 39 0 260 0
29JUN26 410.00 P 0.00 0.00 0.00 1.42 -0.45 39 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.93 -0.52 39 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 2.61 -0.60 39 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 3.30 -0.81 39 0 3,565 0
29JUN26 450.00 P 6.50 6.99 6.50 4.34 -0.86 39 37 1,422 +12
29JUN26 460.00 P 0.00 0.00 0.00 5.31 -1.37 39 0 1,765 0
29JUN26 470.00 P 9.00 9.00 9.00 6.62 -1.38 39 1 2,204 -1
29JUN26 480.00 P 0.00 0.00 0.00 8.13 -1.62 39 0 4,170 0
29JUN26 490.00 P 0.00 0.00 0.00 9.89 -1.89 39 0 631 0
29JUN26 500.00 P 0.00 0.00 0.00 11.92 -2.51 39 0 257 0
29JUN26 510.00 P 16.30 16.50 16.00 14.16 -3.00 39 13 1,690 +1
29JUN26 520.00 P 0.00 0.00 0.00 17.30 -2.66 39 0 29 0
29JUN26 530.00 P 0.00 0.00 0.00 20.10 -3.30 39 0 82 0
29JUN26 540.00 P 25.08 25.95 25.08 23.54 -3.31 40 330 1,306 +330
29JUN26 550.00 P 30.00 30.00 30.00 26.98 -3.92 40 1 550 0
29JUN26 560.00 P 0.00 0.00 0.00 31.02 -4.10 40 0 64 0
29JUN26 570.00 P 37.08 38.12 35.00 35.23 -4.43 40 8 1,079 +2
29JUN26 580.00 P 0.00 0.00 0.00 39.74 -4.95 40 0 35 0
29JUN26 590.00 P 0.00 0.00 0.00 44.76 -4.98 40 0 44 0
29JUN26 600.00 P 0.00 0.00 0.00 49.81 -5.67 40 0 30 0
29JUN26 610.00 P 58.06 58.80 58.06 55.50 -5.84 40 18 116 -15
29JUN26 620.00 P 0.00 0.00 0.00 61.35 -6.04 40 0 60 0
29JUN26 630.00 P 0.00 0.00 0.00 67.35 -6.69 40 0 90 0
29JUN26 640.00 P 0.00 0.00 0.00 73.99 -4.36 41 0 15 0
29JUN26 650.00 P 0.00 0.00 0.00 78.30 -6.87 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 85.06 -7.28 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 92.23 -7.32 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 99.43 -7.70 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 106.95 -8.00 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 114.77 -8.04 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 122.62 -8.36 39 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 130.74 -8.63 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 139.12 -8.66 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 147.52 -8.89 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 156.10 -9.15 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 164.94 -9.18 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 173.80 -9.27 39 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 182.72 -9.56 39 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 191.92 -9.58 39 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 201.14 -9.62 39 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 210.39 -9.79 39 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 219.79 -9.88 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 229.27 -9.91 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 238.78 -9.96 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 248.32 -10.09 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 258.00 -10.10 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 267.69 -10.12 39 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 277.39 -10.18 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 287.14 -10.24 39 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 296.95 -10.25 39 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.51 -0.16 38 0 258 0
29SEP26 330.00 P 0.00 0.00 0.00 0.70 -0.17 38 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 0.92 -0.28 38 0 20 0
29SEP26 350.00 P 4.05 4.05 4.05 1.27 -0.28 38 15 84 0
29SEP26 360.00 P 0.00 0.00 0.00 1.62 -0.44 38 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 2.16 -0.44 38 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.69 -0.64 38 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 3.45 -0.79 38 0 44 0
29SEP26 400.00 P 7.20 7.20 7.10 4.37 -0.89 38 4 230 +4
29SEP26 410.00 P 0.00 0.00 0.00 5.26 -1.16 38 0 561 0
29SEP26 420.00 P 0.00 0.00 0.00 6.57 -1.11 38 0 83 0
29SEP26 430.00 P 10.44 10.44 10.44 7.87 -1.15 38 1 159 +1
29SEP26 440.00 P 0.00 0.00 0.00 9.47 -1.43 38 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 11.08 -1.82 38 0 3,324 0
29SEP26 460.00 P 0.00 0.00 0.00 13.11 -1.94 38 0 1,508 0
29SEP26 470.00 P 17.27 17.27 17.27 15.25 -2.02 38 1 202 +1
29SEP26 480.00 P 0.00 0.00 0.00 17.49 -2.56 38 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 20.27 -2.58 39 0 56 0
29SEP26 500.00 P 24.50 26.50 24.50 23.05 -2.81 39 40 110 +20
29SEP26 510.00 P 0.00 0.00 0.00 26.07 -3.29 39 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 29.57 -3.31 39 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 33.08 -3.58 39 0 65 0
29SEP26 540.00 P 38.00 38.00 38.00 36.85 -4.10 39 2 33 +2
29SEP26 550.00 P 0.00 0.00 0.00 41.13 -4.12 39 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 45.42 -4.31 39 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 49.87 -4.96 39 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 54.96 -4.99 39 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 60.07 -5.03 39 0 120 0
29SEP26 600.00 P 69.00 69.30 67.80 65.21 -5.71 39 34 31 +31
29SEP26 610.00 P 0.00 0.00 0.00 70.98 -5.87 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 76.91 -5.90 39 0 16 0
29SEP26 630.00 P 85.00 85.00 85.00 82.86 -6.19 39 3 53 +3
29SEP26 640.00 P 0.00 0.00 0.00 89.04 -6.73 40 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 95.75 -3.77 40 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 99.50 -6.60 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 106.07 -7.02 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 112.99 -7.34 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 120.23 -7.38 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 127.50 -7.42 38 0 0 0
30DEC26 380.00 P 8.85 8.85 8.40 5.41 -1.05 37 82 278 +80
30DEC26 390.00 P 0.00 0.00 0.00 6.55 -1.09 37 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 7.70 -1.41 37 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 9.19 -1.55 37 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 10.77 -1.61 37 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 12.37 -2.11 37 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 14.46 -2.20 37 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 17.07 -1.79 37 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 18.71 -2.90 37 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 21.43 -3.00 37 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 24.89 -2.39 37 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 27.73 -2.91 38 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 31.13 -3.05 38 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 33.66 -4.08 37 0 0 0
30DEC26 520.00 P 40.00 40.00 40.00 38.23 -3.37 38 10 42 +10
30DEC26 530.00 P 44.65 45.00 44.65 42.09 -3.83 38 16 24 +16
30DEC26 540.00 P 0.00 0.00 0.00 46.41 -3.85 38 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 50.74 -3.89 38 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 55.10 -4.47 38 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 60.03 -4.69 38 0 15 0
30DEC26 580.00 P 66.88 66.88 66.88 65.17 -4.72 38 15 15 +14
30DEC26 590.00 P 73.00 74.25 73.00 70.33 -4.77 38 3 103 +3
30DEC26 600.00 P 0.00 0.00 0.00 75.53 -5.42 38 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 81.35 -5.57 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 87.32 -5.60 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 93.30 -5.66 38 0 30 0
30DEC26 640.00 P 0.00 0.00 0.00 99.33 -6.19 38 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 102.74 - 37 0 0 -
30DEC26 660.00 P 0.00 0.00 0.00 112.58 - 39 0 0 -
30DEC26 670.00 P 0.00 0.00 0.00 115.88 - 37 0 0 -
30DEC26 680.00 P 0.00 0.00 0.00 122.50 - 37 0 0 -
30DEC26 690.00 P 0.00 0.00 0.00 129.26 - 37 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 10.42 -1.21 37 0 42 0
30MAR27 400.00 P 0.00 0.00 0.00 11.72 -1.58 37 0 0 0
30MAR27 410.00 P 17.08 17.08 17.08 13.74 -1.64 37 1 3 +1
30MAR27 420.00 P 0.00 0.00 0.00 15.91 -1.68 37 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 18.11 -1.70 37 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 19.74 -2.64 37 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 22.31 -2.93 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 25.08 -3.02 37 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 28.69 -2.35 37 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 30.76 -3.86 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 34.23 -3.97 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 38.83 -2.98 37 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 42.43 -3.24 37 0 25 0
30MAR27 520.00 P 47.00 47.00 47.00 44.97 -5.06 37 10 10 +10
30MAR27 530.00 P 0.00 0.00 0.00 50.68 -3.73 37 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 55.05 -3.76 38 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 59.44 -4.00 38 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 64.06 -4.56 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 69.24 -2.34 38 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 74.42 -4.61 38 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 79.64 -4.66 38 0 300 0
30MAR27 600.00 P 0.00 0.00 0.00 84.90 -5.31 38 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 90.76 -5.46 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 96.76 -5.49 38 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 102.79 -5.53 38 0 30 0
30MAR27 640.00 P 0.00 0.00 0.00 108.85 -5.68 38 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 111.64 - 37 0 0 -
30MAR27 660.00 P 0.00 0.00 0.00 118.23 - 37 0 0 -
30MAR27 670.00 P 0.00 0.00 0.00 128.58 - 38 0 0 -
30MAR27 680.00 P 0.00 0.00 0.00 131.46 - 37 0 0 -
30MAR27 690.00 P 0.00 0.00 0.00 138.12 - 37 0 0 -
TOTAL PUT 4,381 101,591 +1,801
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$ 5.05
30MAR26 3.60 C 0.00 0.00 0.00 1.46 -0.01 75 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.36 -0.01 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.26 -0.01 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.16 0.00 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.06 -0.01 53 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.96 -0.01 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 0.00 29 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 0.00 24 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.36 -0.01 19 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.27 -0.01 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 0.00 20 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 0.00 20 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 21 0 2,345 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 -0.01 19 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.40 -0.01 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.32 0.00 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 0.00 21 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 0.00 20 0 562 0
29APR26 5.50 C 0.03 0.03 0.03 0.03 0.00 21 100 234 +86
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 27 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 0.00 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 0.00 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 -0.03 17 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.35 -0.01 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 0.00 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 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 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.01 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 0.00 21 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.01 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 0.00 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 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 23 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 -0.01 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 -0.02 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.01 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.02 20 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.02 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.02 20 0 66 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.01 20 0 385 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.01 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.02 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 0.47 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.01 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 22 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 0.00 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 0.00 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 22 0 20 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 24 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 1.01 -0.01 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 0.00 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 100 21,808 +86
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 19 0 639 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 19 0 1,377 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 +0.01 23 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 +0.01 39 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.01 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.20 +0.01 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 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 0.00 20 0 303 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 0.00 20 0 1,045 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 0.00 19 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.47 0.00 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 +0.01 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.21 +0.01 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.45 +0.01 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 0.00 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
28MAY26 4.60 P 0.03 0.03 0.03 0.03 0.00 19 10 20 +10
28MAY26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 0.00 19 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.01 20 0 344 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 0.00 18 0 841 0
28MAY26 5.25 P 0.00 0.00 0.00 0.28 0.00 18 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 0.00 20 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.21 +0.01 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.01 18 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 +0.01 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.01 15 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 +0.01 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 -0.02 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 0.00 0.00 0.00 0.09 0.00 20 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.01 19 0 262 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 0.00 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.02 20 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.03 21 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.01 18 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.01 14 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.01 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 0.23 +0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 0.00 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.01 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.01 23 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 0.00 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 0.00 22 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 0.00 21 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.42 +0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.02 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.09 -0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 +0.01 26 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 +0.01 26 0 0 0
TOTAL PUT 10 16,428 +10
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$ 14.88
30MAR26 5.00 C 0.00 0.00 0.00 9.89 +0.69 182 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.64 +0.69 172 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.39 +0.69 163 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.14 +0.69 155 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.90 +0.70 176 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 8.64 +0.69 138 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.39 +0.69 130 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.14 +0.69 122 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.89 +0.69 114 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.64 +0.69 106 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.39 +0.69 97 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.14 +0.69 85 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.95 +0.75 158 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 6.64 +0.69 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.42 +0.72 128 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 6.14 +0.69 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.93 +0.73 122 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 5.65 +0.60 92 0 17 0
30MAR26 9.50 C 5.01 5.01 5.01 5.43 +0.73 110 10 5 -10
30MAR26 9.75 C 0.00 0.00 0.00 5.14 +0.69 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.89 +0.69 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 4.41 +0.71 77 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.93 +0.65 78 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 3.41 +0.61 58 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 2.95 +0.65 64 0 108 0
30MAR26 12.50 C 2.39 2.39 2.39 2.43 +0.59 49 1 76 -1
30MAR26 13.00 C 2.00 2.00 2.00 1.98 +0.65 50 5 321 -5
30MAR26 13.50 C 1.29 1.64 1.29 1.56 +0.56 50 12 566 0
30MAR26 14.00 C 0.97 1.17 0.97 1.15 +0.43 46 70 427 -5
30MAR26 14.50 C 0.57 0.98 0.57 0.90 +0.41 52 78 287 +39
30MAR26 15.00 C 0.58 0.70 0.58 0.62 +0.31 50 105 176 +53
30MAR26 15.50 C 0.27 0.54 0.27 0.43 +0.24 51 34 227 +18
30MAR26 16.00 C 0.19 0.38 0.19 0.28 +0.17 50 62 330 +20
30MAR26 16.50 C 0.16 0.30 0.16 0.17 +0.11 50 83 337 +30
30MAR26 17.00 C 0.22 0.22 0.18 0.11 +0.07 51 46 160 +46
30MAR26 17.50 C 0.15 0.15 0.15 0.06 +0.04 50 15 79 +15
30MAR26 18.00 C 0.11 0.11 0.11 0.04 +0.03 51 16 43 +16
30MAR26 18.50 C 0.07 0.08 0.07 0.02 +0.01 50 36 37 +36
29APR26 7.75 C 0.00 0.00 0.00 7.16 +0.71 69 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.95 +0.75 91 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.66 +0.71 59 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.42 +0.70 68 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.16 +0.71 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.93 +0.72 67 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.66 +0.61 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.43 +0.72 60 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.16 +0.69 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.89 +0.66 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 4.41 +0.69 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.97 +0.69 51 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 3.54 +0.70 55 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 3.03 +0.65 47 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 2.54 +0.57 41 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 2.08 +0.49 37 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.77 +0.53 42 0 45 0
29APR26 14.00 C 1.43 1.55 1.43 1.40 +0.42 41 30 97 +27
29APR26 14.50 C 1.07 1.07 1.07 1.14 +0.38 42 1 29 -1
29APR26 15.00 C 0.93 0.93 0.93 0.90 +0.33 43 5 86 +3
29APR26 15.50 C 0.70 0.76 0.70 0.71 +0.30 44 6 34 -2
29APR26 16.00 C 0.59 0.59 0.59 0.54 +0.24 44 3 18 +3
29APR26 16.50 C 0.32 0.53 0.32 0.40 +0.19 43 30 45 +30
29APR26 17.00 C 0.43 0.43 0.43 0.29 +0.15 43 15 30 +15
29APR26 17.50 C 0.24 0.35 0.24 0.21 +0.11 43 30 31 +30
29APR26 18.00 C 0.18 0.18 0.18 0.15 +0.08 43 15 18 +15
29APR26 18.50 C 0.14 0.21 0.14 0.11 +0.06 44 49 41 +40
28MAY26 8.25 C 0.00 0.00 0.00 6.68 +0.69 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.43 +0.69 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.18 +0.69 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.93 +0.69 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.68 +0.63 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.44 +0.69 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.19 +0.68 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.95 +0.68 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.47 +0.74 42 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 4.01 +0.73 43 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.54 +0.70 41 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 3.05 +0.56 37 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.68 +0.65 41 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 2.29 +0.55 40 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.90 +0.48 39 0 135 0
28MAY26 14.00 C 1.65 1.65 1.65 1.59 +0.43 39 3 91 -3
28MAY26 14.50 C 0.00 0.00 0.00 1.33 +0.38 40 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 1.08 +0.32 40 0 27 0
28MAY26 15.50 C 0.00 0.00 0.00 0.90 +0.30 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.72 +0.26 41 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.57 +0.22 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.44 +0.17 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.34 +0.14 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 +0.11 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.20 +0.09 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.68 +0.69 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.43 +0.69 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.18 +0.69 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.93 +0.69 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.69 +0.69 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.44 +0.69 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.19 +0.69 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.95 +0.70 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.70 +0.69 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.45 +0.69 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.20 +0.68 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.03 +0.75 57 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.82 +0.77 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.55 +0.69 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 +0.67 46 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.98 +0.71 37 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 4.56 +0.69 44 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 4.04 +0.56 37 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.62 +0.62 39 0 1,400 0
29JUN26 12.00 C 3.18 3.19 3.18 3.16 +0.51 37 8 1,105 -8
29JUN26 12.50 C 0.00 0.00 0.00 2.71 +0.52 34 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 2.41 +0.57 38 0 111 0
29JUN26 13.50 C 2.18 2.18 2.18 2.03 +0.47 37 1 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.73 +0.43 37 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 +0.38 37 0 57 0
29JUN26 15.00 C 0.00 0.00 0.00 1.25 +0.34 38 0 111 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 +0.29 39 0 0 0
29JUN26 16.00 C 0.92 0.92 0.92 0.88 +0.26 39 1 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 +0.25 39 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 +0.22 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 +0.18 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 +0.16 39 0 0 0
29JUN26 18.50 C 0.44 0.45 0.44 0.32 +0.13 39 2 2 +2
29SEP26 7.00 C 0.00 0.00 0.00 7.96 +0.71 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.69 +0.69 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.44 +0.69 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.19 +0.69 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.95 +0.69 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.70 +0.69 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.45 +0.68 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.21 +0.67 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.03 +0.75 47 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.82 +0.77 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.55 +0.69 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 +0.73 44 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 5.08 +0.73 43 0 9 0
29SEP26 10.50 C 4.63 4.63 4.63 4.60 +0.73 39 1 32 -1
29SEP26 11.00 C 4.32 4.32 4.32 4.14 +0.66 38 1 27 +1
29SEP26 11.50 C 0.00 0.00 0.00 3.75 +0.70 39 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 +0.52 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 +0.52 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.65 +0.49 38 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 +0.51 37 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 +0.50 38 0 48 0
29SEP26 14.50 C 0.00 0.00 0.00 1.76 +0.40 36 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 1.54 +0.35 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 +0.32 37 0 8 0
29SEP26 16.00 C 1.18 1.18 1.18 1.17 +0.29 37 7 21 +7
29SEP26 16.50 C 1.03 1.03 1.03 1.04 +0.30 38 6 13 +6
29SEP26 17.00 C 0.00 0.00 0.00 0.90 +0.27 38 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 +0.24 37 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 +0.21 37 0 15 0
29SEP26 18.50 C 0.65 0.65 0.65 0.56 +0.18 37 6 6 +6
30DEC26 7.75 C 0.00 0.00 0.00 7.19 +0.68 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.95 +0.69 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.71 +0.69 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.46 +0.68 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.22 +0.67 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.03 +0.74 40 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.82 +0.74 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.55 +0.69 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.32 +0.68 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 +0.67 36 0 40 0
30DEC26 10.50 C 4.25 4.25 4.25 4.60 +0.55 33 10 10 +9
30DEC26 11.00 C 0.00 0.00 0.00 4.16 +0.57 32 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.92 +0.71 37 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.45 +0.60 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 3.16 +0.59 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.85 +0.56 35 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 +0.45 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.34 +0.51 36 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 +0.40 35 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 +0.37 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 +0.33 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.32 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.32 +0.31 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 1.18 +0.30 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 +0.27 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.92 +0.26 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 +0.23 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.26 +0.66 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.03 +0.66 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.82 +0.66 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.59 +0.64 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.38 +0.64 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.17 +0.62 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.77 +0.61 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.39 +0.58 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.03 +0.56 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.69 +0.54 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.36 +0.54 34 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 3.06 +0.49 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.78 +0.48 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.54 +0.48 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.35 +0.46 35 0 10 0
30MAR27 15.00 C 2.06 2.06 2.06 2.07 +0.40 34 5 5 +5
30MAR27 15.50 C 0.00 0.00 0.00 1.87 +0.35 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 +0.33 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.56 +0.32 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.29 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.28 +0.28 35 0 3 0
30MAR27 18.00 C 1.01 1.15 1.01 1.14 +0.25 35 5 19 +5
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.25 35 0 0 0
TOTAL CALL 813 17,004 +441
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 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 0.00 187 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 144 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 126 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 818 0
30MAR26 11.00 P 0.01 0.01 0.01 0.01 0.00 63 3 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 979 0
30MAR26 12.50 P 0.04 0.05 0.04 0.04 -0.03 50 95 145 -59
30MAR26 13.00 P 0.07 0.07 0.06 0.08 -0.08 49 86 865 +34
30MAR26 13.50 P 0.12 0.12 0.12 0.16 -0.13 49 115 85 +7
30MAR26 14.00 P 0.21 0.21 0.21 0.28 -0.21 49 15 46 +15
30MAR26 14.50 P 0.74 0.74 0.43 0.46 -0.33 49 66 51 +36
30MAR26 15.00 P 0.84 0.84 0.68 0.71 -0.42 49 10 7 +7
30MAR26 15.50 P 0.00 0.00 0.00 1.04 -0.48 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.37 -0.49 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.77 -0.65 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.27 -0.64 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.74 -0.68 62 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.23 -0.69 68 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 -0.66 58 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29APR26 9.50 P 0.01 0.01 0.01 0.01 0.00 55 3 129 +3
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 463 0
29APR26 11.00 P 0.04 0.04 0.04 0.02 -0.01 43 8 499 +8
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 80 0
29APR26 12.00 P 0.09 0.09 0.07 0.07 -0.05 42 15 43 +10
29APR26 12.50 P 0.00 0.00 0.00 0.13 -0.08 42 0 131 0
29APR26 13.00 P 0.00 0.00 0.00 0.22 -0.11 42 0 128 0
29APR26 13.50 P 0.44 0.44 0.27 0.34 -0.16 42 64 82 +37
29APR26 14.00 P 0.49 0.49 0.49 0.50 -0.23 42 2 45 0
29APR26 14.50 P 0.69 0.69 0.69 0.70 -0.31 42 2 17 +2
29APR26 15.00 P 0.00 0.00 0.00 0.97 -0.37 43 0 0 0
29APR26 15.50 P 1.26 1.26 1.26 1.29 -0.40 44 15 15 +15
29APR26 16.00 P 0.00 0.00 0.00 1.60 -0.48 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.02 -0.52 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.36 -0.63 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.80 -0.67 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.28 -0.67 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.78 -0.59 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.14 -0.08 40 0 420 0
28MAY26 12.50 P 0.00 0.00 0.00 0.22 -0.11 40 0 87 0
28MAY26 13.00 P 0.00 0.00 0.00 0.33 -0.14 40 0 134 0
28MAY26 13.50 P 0.00 0.00 0.00 0.47 -0.19 39 0 45 0
28MAY26 14.00 P 0.00 0.00 0.00 0.64 -0.24 39 0 150 0
28MAY26 14.50 P 0.00 0.00 0.00 0.86 -0.30 39 0 30 0
28MAY26 15.00 P 1.17 1.17 1.17 1.14 -0.36 40 3 93 +3
28MAY26 15.50 P 0.00 0.00 0.00 1.45 -0.33 41 0 15 0
28MAY26 16.00 P 1.73 1.73 1.73 1.79 -0.46 42 15 15 +15
28MAY26 16.50 P 0.00 0.00 0.00 2.10 -0.52 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.45 -0.59 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.92 -0.55 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.40 -0.55 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.86 -0.58 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 278 0
29JUN26 10.00 P 0.04 0.04 0.04 0.03 -0.02 39 5 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.07 38 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.10 38 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 -0.12 38 0 66 0
29JUN26 13.00 P 0.42 0.42 0.42 0.44 -0.16 38 15 699 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 -0.21 38 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 0.78 -0.26 38 0 75 0
29JUN26 14.50 P 0.00 0.00 0.00 1.03 -0.31 39 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.31 -0.34 40 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.62 -0.39 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.95 -0.42 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.30 -0.47 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.68 -0.51 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.08 -0.54 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.51 -0.56 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.93 -0.61 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.02 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.03 38 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.05 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.07 36 0 10 0
29SEP26 11.50 P 0.37 0.37 0.37 0.34 -0.09 37 5 20 +5
29SEP26 12.00 P 0.44 0.44 0.44 0.45 -0.13 36 3 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 -0.15 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 -0.20 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 -0.22 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 -0.26 37 0 0 0
29SEP26 14.50 P 1.40 1.40 1.40 1.45 -0.28 37 6 6 +6
29SEP26 15.00 P 0.00 0.00 0.00 1.74 -0.32 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.02 -0.38 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 -0.39 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.75 -0.43 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.11 -0.47 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.46 -0.53 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.80 -0.63 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 -0.55 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.02 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.05 36 0 30 0
30DEC26 10.50 P 0.29 0.29 0.29 0.27 -0.08 35 40 90 -24
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.10 35 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.12 35 0 2 0
30DEC26 12.00 P 0.60 0.60 0.60 0.60 -0.16 35 2 6 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 -0.17 35 0 4 0
30DEC26 13.00 P 0.91 0.91 0.91 0.96 -0.17 35 2 2 +2
30DEC26 13.50 P 0.00 0.00 0.00 1.17 -0.21 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.41 -0.24 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 -0.27 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.96 -0.31 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.35 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 -0.35 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 -0.44 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 -0.48 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.69 -0.44 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.02 -0.53 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 -0.55 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 -0.06 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.07 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.08 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.11 34 0 0 0
30MAR27 11.50 P 0.64 0.64 0.64 0.59 -0.12 34 3 3 0
30MAR27 12.00 P 0.73 0.73 0.73 0.74 -0.17 34 3 9 +3
30MAR27 12.50 P 0.00 0.00 0.00 0.90 -0.19 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 -0.23 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 -0.25 34 0 0 0
30MAR27 14.00 P 1.68 1.68 1.68 1.56 -0.27 34 10 10 +10
30MAR27 14.50 P 0.00 0.00 0.00 1.82 -0.29 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.10 -0.34 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.40 -0.39 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 -0.40 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.08 -0.41 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 -0.47 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 -0.47 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.18 -0.51 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.56 -0.55 36 0 0 0
TOTAL PUT 611 24,356 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.18
30MAR26 0.45 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.18 0.00 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.13 0.00 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.09 0.00 35 0 10 0
30MAR26 1.15 C 0.05 0.05 0.05 0.06 0.00 41 20 1 -19
30MAR26 1.20 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 43 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 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 88 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 0.00 102 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.08 -0.01 36 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.06 0.00 39 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.04 0.00 38 0 62 0
29APR26 1.30 C 0.03 0.03 0.03 0.03 0.00 41 3 33 +3
29APR26 1.35 C 0.00 0.00 0.00 0.02 0.00 41 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.54 +0.01 63 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.34 0.00 35 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.18 0.00 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 0.00 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 0.00 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 0.00 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 0.00 39 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 1.60 C 0.02 0.02 0.02 0.01 0.00 38 80 10 -70
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 43 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.49 0.00 50 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.08 0.00 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 0.00 39 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 0.00 38 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 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.49 0.00 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.36 0.00 42 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.14 +0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.11 +0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 0.00 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 0.00 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 0.00 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 0.00 37 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 32 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.17 0.00 43 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.15 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
TOTAL CALL 103 2,010 -86
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 142 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 50 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 42 0 179 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 0.00 47 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.10 +0.01 55 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.13 -0.01 45 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 0.00 55 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 0.00 65 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 0.00 74 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 0.00 83 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 91 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.63 0.00 125 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 41 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.11 -0.01 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.15 0.00 43 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.19 0.00 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.33 0.00 53 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.38 0.00 58 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.43 0.00 62 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.48 0.00 67 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.53 0.00 71 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.63 0.00 79 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 41 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 40 0 4 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 0.00 42 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.39 +0.01 55 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.43 0.00 51 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.53 0.00 58 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.58 0.00 61 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.63 0.00 65 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 0.00 44 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.44 0.00 51 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.49 0.00 54 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 0.00 57 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 0.00 61 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 0.00 64 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 +0.01 66 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 +0.01 69 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 +0.01 72 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 +0.01 74 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 +0.01 79 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.04 +0.01 83 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.13 0.00 79 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 41 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 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 42 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 -0.01 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 0.00 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 0.00 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.67 +0.01 49 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.86 +0.01 51 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.96 +0.01 55 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.05 +0.01 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.15 +0.01 54 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 0.00 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 0.00 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 +0.01 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.33 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.58 0.00 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.72 0.00 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 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 0.00 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 42 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 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 42 0 20 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.35 0.00 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.59 -0.01 41 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$ 3.51
30MAR26 1.70 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.51 +0.04 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.31 +0.04 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.12 +0.05 91 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 1.02 +0.05 82 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.92 +0.05 74 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.82 +0.05 66 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.71 +0.04 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.61 +0.03 0 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.52 +0.05 42 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 +0.04 35 0 170 0
30MAR26 3.20 C 0.30 0.32 0.30 0.32 +0.03 27 2 453 -1
30MAR26 3.30 C 0.22 0.22 0.22 0.25 +0.04 37 4 247 -3
30MAR26 3.40 C 0.16 0.16 0.15 0.18 +0.03 37 5 66 -2
30MAR26 3.50 C 0.11 0.11 0.10 0.13 +0.03 39 5 91 +2
30MAR26 3.60 C 0.07 0.09 0.07 0.08 +0.01 37 15 59 +10
30MAR26 3.70 C 0.05 0.06 0.05 0.05 +0.01 37 7 4 -7
30MAR26 3.80 C 0.03 0.04 0.02 0.03 0.00 38 14 46 +14
30MAR26 3.90 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 4.10 C 0.01 0.01 0.01 0.01 0.00 44 1 1 +1
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR26 4.40 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 2.00 C 0.00 0.00 0.00 1.52 +0.04 70 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.42 +0.04 64 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.32 +0.04 57 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.22 +0.04 52 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.12 +0.04 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.92 +0.04 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.54 +0.05 34 0 11 0
29APR26 3.10 C 0.41 0.41 0.41 0.46 +0.04 36 1 2 0
29APR26 3.20 C 0.38 0.38 0.38 0.38 +0.04 36 1 34 0
29APR26 3.30 C 0.27 0.27 0.27 0.30 +0.02 33 1 34 0
29APR26 3.40 C 0.00 0.00 0.00 0.24 +0.02 34 0 117 0
29APR26 3.50 C 0.17 0.17 0.17 0.19 +0.02 35 3 122 -3
29APR26 3.60 C 0.14 0.14 0.13 0.15 +0.01 36 7 49 0
29APR26 3.70 C 0.11 0.11 0.10 0.11 0.00 35 3 3 +3
29APR26 3.80 C 0.10 0.10 0.10 0.09 +0.01 37 5 16 +5
29APR26 3.90 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29APR26 4.40 C 0.02 0.02 0.02 0.01 - 36 1 1 -
28MAY26 2.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.83 +0.05 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.48 +0.04 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 +0.02 31 0 25 0
28MAY26 3.40 C 0.28 0.28 0.28 0.28 +0.03 35 30 35 +28
28MAY26 3.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 2 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 +0.02 34 0 3 0
28MAY26 3.70 C 0.14 0.14 0.14 0.14 +0.02 34 2 6 +2
28MAY26 3.80 C 0.12 0.12 0.12 0.11 +0.01 34 10 38 +10
28MAY26 3.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 - 35 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.72 +0.04 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.67 +0.04 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.62 +0.04 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.57 +0.04 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.52 +0.04 34 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.03 +0.05 40 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.95 +0.07 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.84 +0.05 38 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 +0.07 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 +0.05 33 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.57 +0.06 34 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 +0.05 34 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 +0.04 34 0 50 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 +0.04 33 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 +0.04 33 0 35 0
29JUN26 3.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 3 0
29JUN26 3.60 C 0.19 0.19 0.19 0.20 +0.03 33 2 8 -2
29JUN26 3.70 C 0.00 0.00 0.00 0.16 +0.03 33 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.13 +0.02 33 0 11 0
29JUN26 3.90 C 0.00 0.00 0.00 0.11 +0.03 34 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 - 33 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.57 +0.04 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.52 +0.04 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.14 +0.06 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 +0.05 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 +0.07 37 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 +0.07 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.07 34 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 +0.07 34 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 +0.07 33 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 +0.04 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 +0.04 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.04 32 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 +0.05 31 0 1 0
29SEP26 3.60 C 0.22 0.22 0.22 0.27 +0.04 32 1 0 -1
29SEP26 3.70 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 +0.03 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 - 32 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 0.07 - 31 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 1.52 +0.04 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.04 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.06 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 +0.05 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 +0.04 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 +0.04 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 +0.03 31 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 +0.04 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.02 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 - 30 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.11 - 29 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 +0.04 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 +0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
30MAR27 3.10 C 0.65 0.65 0.65 0.64 +0.04 31 1 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.04 30 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 +0.04 30 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 +0.02 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 - 30 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 0.16 - 30 0 0 -
TOTAL CALL 121 4,615 +56
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 127 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 209 0
30MAR26 3.10 P 0.01 0.01 0.01 0.01 -0.01 39 8 140 0
30MAR26 3.20 P 0.02 0.02 0.01 0.02 -0.01 38 8 81 +8
30MAR26 3.30 P 0.04 0.04 0.03 0.04 0.00 38 12 58 +4
30MAR26 3.40 P 0.09 0.09 0.06 0.07 -0.01 38 35 6 -15
30MAR26 3.50 P 0.10 0.10 0.10 0.11 -0.02 37 1 35 +1
30MAR26 3.60 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.70 -0.05 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.80 - 58 0 0 -
30MAR26 4.40 P 0.00 0.00 0.00 0.89 - 0 0 0 -
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29APR26 2.80 P 0.01 0.01 0.01 0.01 0.00 39 8 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29APR26 3.00 P 0.02 0.02 0.02 0.03 +0.01 39 2 43 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 36 0 34 0
29APR26 3.20 P 0.00 0.00 0.00 0.06 -0.01 36 0 29 0
29APR26 3.30 P 0.10 0.10 0.10 0.09 -0.01 36 2 2 +2
29APR26 3.40 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 6 0
29APR26 3.60 P 0.00 0.00 0.00 0.23 -0.03 36 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.63 -0.04 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.81 - 43 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.90 - 41 0 0 -
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 32 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 0.00 33 0 20 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
28MAY26 3.40 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.43 -0.04 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.87 - 30 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.96 - 25 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 34 0 125 0
29JUN26 2.90 P 0.04 0.04 0.04 0.05 0.00 32 1 25 +1
29JUN26 3.00 P 0.00 0.00 0.00 0.07 0.00 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 0.00 32 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN26 3.40 P 0.21 0.21 0.21 0.22 -0.01 32 21 21 +21
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.63 -0.04 32 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.89 - 32 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.99 - 35 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 89 0
29SEP26 2.50 P 0.03 0.03 0.03 0.02 0.00 30 9 5 -5
29SEP26 2.60 P 0.04 0.04 0.04 0.03 0.00 29 4 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 29 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 29 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.01 29 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.01 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.02 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 -0.04 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 -0.04 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 - 31 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 1.01 - 31 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 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 29 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 29 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 29 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 -0.03 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.03 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 - 30 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 1.04 - 31 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 -0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.01 29 0 300 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 -0.04 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 - 29 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 1.06 - 30 0 0 -
TOTAL PUT 111 4,131 +17
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$ 40.04
30MAR26 8.75 C 0.00 0.00 0.00 31.30 +1.52 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.05 +1.52 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.80 +1.52 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.55 +1.52 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.30 +1.52 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.05 +1.52 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.55 +1.52 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.05 +1.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.55 +1.51 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 28.06 +1.52 186 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.56 +1.39 178 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 27.05 +1.51 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 26.56 +1.52 161 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.06 +1.52 153 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.55 +1.51 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 25.05 +1.51 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 24.56 +1.52 119 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.05 +1.51 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 23.56 +1.52 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.06 +1.52 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.56 +1.52 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.05 +1.51 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 21.56 +1.52 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.06 +1.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.56 +1.51 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.06 +1.51 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 19.06 +1.53 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 18.07 +1.52 89 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.07 +1.52 76 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.08 +1.53 89 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 15.08 +1.53 81 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 14.09 +1.56 81 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 13.09 +1.53 74 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 12.08 +1.52 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.05 +1.43 0 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 10.07 +1.55 0 0 16 0
30MAR26 31.00 C 9.00 9.00 9.00 9.08 +1.46 36 1 3 0
30MAR26 32.00 C 0.00 0.00 0.00 8.12 +1.25 51 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 7.21 +1.41 57 0 39 0
30MAR26 34.00 C 6.25 6.25 6.25 6.34 +1.41 60 1 33 0
30MAR26 35.00 C 5.30 5.30 5.20 5.37 +1.41 53 2 70 0
30MAR26 36.00 C 4.50 4.50 4.50 4.50 +1.22 51 2 491 0
30MAR26 37.00 C 0.00 0.00 0.00 3.79 +1.17 54 20 259 0
30MAR26 38.00 C 3.14 3.14 2.95 3.16 +1.07 56 5 137 -6
30MAR26 39.00 C 2.34 2.55 2.34 2.46 +0.85 53 39 196 -10
30MAR26 40.00 C 1.95 1.97 1.80 1.94 +0.71 53 21 579 -5
30MAR26 41.00 C 1.48 1.56 1.48 1.50 +0.57 53 10 55 +2
30MAR26 42.00 C 1.14 1.14 1.12 1.16 +0.46 54 5 141 -3
30MAR26 43.00 C 0.95 0.95 0.87 0.89 +0.39 54 3 204 +3
30MAR26 44.00 C 0.57 0.76 0.57 0.65 +0.30 54 17 55 +2
30MAR26 45.00 C 0.40 0.51 0.40 0.47 +0.23 54 264 368 +184
30MAR26 46.00 C 0.38 0.41 0.36 0.33 +0.17 54 6 101 +5
30MAR26 47.00 C 0.24 0.33 0.23 0.23 +0.12 54 5 34 +3
30MAR26 48.00 C 0.14 0.20 0.14 0.16 +0.09 54 5 14 +1
30MAR26 49.00 C 0.14 0.14 0.14 0.11 +0.06 54 1 50 0
29APR26 24.00 C 0.00 0.00 0.00 16.22 +1.24 75 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.28 +1.66 76 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.30 +1.66 72 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.29 +1.73 66 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.32 +1.66 63 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.36 +1.50 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.19 +1.53 41 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 9.53 +1.81 57 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.53 +1.64 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.69 +1.58 52 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 6.80 +1.28 50 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 6.03 +1.05 50 0 85 0
29APR26 36.00 C 0.00 0.00 0.00 5.28 +1.20 49 0 109 0
29APR26 37.00 C 0.00 0.00 0.00 4.63 +1.13 49 0 88 0
29APR26 38.00 C 3.72 3.72 3.72 4.01 +1.01 49 15 68 +4
29APR26 39.00 C 3.31 3.37 3.26 3.45 +0.90 49 46 98 +1
29APR26 40.00 C 2.99 2.99 2.99 2.96 +0.81 49 15 94 +15
29APR26 41.00 C 2.47 2.56 2.33 2.54 +0.74 50 100 141 +1
29APR26 42.00 C 1.92 2.07 1.92 2.17 +0.65 50 18 55 +10
29APR26 43.00 C 0.00 0.00 0.00 1.84 +0.57 50 0 39 0
29APR26 44.00 C 0.00 0.00 0.00 1.54 +0.49 50 0 50 0
29APR26 45.00 C 0.00 0.00 0.00 1.27 +0.42 50 0 32 0
29APR26 46.00 C 1.10 1.10 1.10 1.05 +0.36 50 1 21 +1
29APR26 47.00 C 0.00 0.00 0.00 0.86 +0.31 50 0 84 0
29APR26 48.00 C 0.72 0.76 0.72 0.70 +0.26 50 4 6 +4
29APR26 49.00 C 0.68 0.68 0.64 0.57 +0.22 50 2 13 0
28MAY26 25.00 C 0.00 0.00 0.00 15.40 +1.78 73 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.43 +1.72 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.42 +1.48 63 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.52 +1.52 63 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.59 +1.67 61 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.69 +1.59 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.72 +1.80 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.77 +1.35 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.95 +1.30 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.14 +1.26 50 1 15 -1
28MAY26 35.00 C 0.00 0.00 0.00 6.37 +1.01 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.86 +1.14 52 0 47 0
28MAY26 37.00 C 0.00 0.00 0.00 5.21 +1.08 52 0 16 0
28MAY26 38.00 C 0.00 0.00 0.00 4.60 +1.00 51 0 104 0
28MAY26 39.00 C 4.08 4.08 3.97 4.05 +0.93 51 16 74 0
28MAY26 40.00 C 3.47 3.47 3.47 3.55 +0.85 51 16 41 +1
28MAY26 41.00 C 3.19 3.19 3.19 3.09 +0.77 50 15 42 +1
28MAY26 42.00 C 2.75 2.75 2.75 2.68 +0.70 50 8 77 -4
28MAY26 43.00 C 0.00 0.00 0.00 2.32 +0.63 50 0 45 0
28MAY26 44.00 C 0.00 0.00 0.00 2.00 +0.58 50 0 15 0
28MAY26 45.00 C 1.76 1.76 1.76 1.72 +0.51 50 12 22 -12
28MAY26 46.00 C 1.68 1.68 1.68 1.47 +0.46 50 1 17 +1
28MAY26 47.00 C 1.45 1.45 1.45 1.25 +0.39 50 13 14 +3
28MAY26 48.00 C 0.00 0.00 0.00 1.06 +0.35 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.90 +0.30 49 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 30.34 +1.52 110 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.09 +1.52 101 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.59 +1.52 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.09 +1.52 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.60 +1.52 100 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.10 +1.56 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.60 +1.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.10 +1.52 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.56 +1.47 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.14 +1.27 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.56 +1.47 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.12 +1.53 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.63 +1.52 85 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.12 +1.52 68 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 23.58 +1.48 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.09 +1.49 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.68 +1.57 87 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 22.05 +1.44 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 21.60 +1.49 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.17 +1.56 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.71 +1.59 80 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.09 +1.47 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.19 +1.39 68 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 18.15 +1.51 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.24 +1.59 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.29 +1.31 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.40 +1.61 67 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.43 +1.72 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.42 +1.48 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.52 +1.52 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.59 +1.32 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.84 +1.41 59 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 9.72 +1.40 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.01 +1.22 53 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 8.34 +1.30 54 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 7.45 +1.21 51 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 6.79 +1.10 52 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 6.03 +0.93 50 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 5.51 +0.98 51 0 392 0
29JUN26 38.00 C 0.00 0.00 0.00 4.91 +1.00 50 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 4.46 +0.94 51 0 49 0
29JUN26 40.00 C 0.00 0.00 0.00 4.01 +0.87 51 0 17 0
29JUN26 41.00 C 0.00 0.00 0.00 3.60 +0.82 51 0 20 0
29JUN26 42.00 C 3.16 3.16 3.16 3.21 +0.76 51 1 1,066 +1
29JUN26 43.00 C 3.05 3.05 3.05 2.84 +0.68 51 601 632 +601
29JUN26 44.00 C 0.00 0.00 0.00 2.53 +0.63 51 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 2.23 +0.56 51 0 15 0
29JUN26 46.00 C 2.02 2.02 2.02 1.98 +0.53 51 16 16 +16
29JUN26 47.00 C 0.00 0.00 0.00 1.75 +0.47 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.53 +0.42 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.36 +0.39 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.19 +0.34 50 0 600 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 +0.26 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.62 +0.20 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.44 +0.15 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.31 +0.11 50 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 22.68 +1.43 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.30 +1.53 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.69 +1.45 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.20 +1.35 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.71 +1.59 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.21 +1.44 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.23 +1.43 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.25 +1.61 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.28 +1.31 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.32 +1.34 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.40 +1.61 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.44 +1.60 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.46 +1.09 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 12.66 +1.46 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.74 +1.39 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.03 +1.13 50 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 10.34 +1.52 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.52 +1.05 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 8.91 +1.34 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.27 +1.14 50 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 7.68 +1.27 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 7.02 +1.02 49 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.40 +0.86 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.93 +0.83 48 0 206 0
29SEP26 39.00 C 0.00 0.00 0.00 5.55 +0.78 49 0 202 0
29SEP26 40.00 C 0.00 0.00 0.00 5.14 +0.81 49 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 4.77 +0.71 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 4.42 +0.70 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 4.11 +0.70 49 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 3.80 +0.65 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.51 +0.63 49 0 601 0
29SEP26 46.00 C 0.00 0.00 0.00 3.25 +0.62 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.98 +0.55 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.74 +0.52 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.46 +0.44 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.26 +0.40 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.83 +0.39 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.46 +0.30 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.20 +0.28 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.96 +0.23 48 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 18.27 +1.55 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.32 +1.35 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.39 +1.41 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.49 +1.46 50 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 14.60 +1.44 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.76 +1.39 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.95 +1.47 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.18 +1.38 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.54 +1.27 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 10.84 +1.44 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.01 +1.05 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 9.56 +1.14 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.90 +1.18 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.35 +1.00 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 7.84 +0.94 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.36 +0.89 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 +0.84 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.50 +0.81 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.11 +0.79 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.75 +0.76 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.41 +0.68 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.10 +0.68 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.80 +0.62 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.53 +0.61 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 +0.65 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.03 +0.61 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 +0.62 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.57 +0.58 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.89 +1.34 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.12 +1.39 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.39 +1.26 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.70 +1.23 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.04 +1.29 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.42 +1.22 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.82 +1.13 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.26 +1.24 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.73 +1.08 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.31 +1.10 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.83 +1.08 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.38 +1.11 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.89 +0.96 47 0 0 0
30MAR27 39.00 C 7.32 7.32 7.32 7.48 +0.86 47 15 15 +15
30MAR27 40.00 C 0.00 0.00 0.00 7.11 +0.84 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.75 +0.86 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.43 +0.81 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.07 +0.73 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.79 +0.73 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.51 +0.70 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.23 +0.66 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.00 +0.65 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.78 +0.64 48 0 0 0
TOTAL CALL 1,323 9,992 +834
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 248 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 223 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 215 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 201 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 176 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 165 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 141 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
30MAR26 29.00 P 0.06 0.06 0.06 0.01 -0.01 59 5 107 -5
30MAR26 30.00 P 0.08 0.08 0.07 0.02 -0.01 58 2 65 -1
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 632 0
30MAR26 32.00 P 0.14 0.14 0.14 0.06 -0.05 56 4 78 -4
30MAR26 33.00 P 0.16 0.19 0.15 0.10 -0.10 54 8 46 -1
30MAR26 34.00 P 0.23 0.27 0.23 0.18 -0.16 54 4 69 0
30MAR26 35.00 P 0.37 0.39 0.37 0.30 -0.23 54 21 88 -16
30MAR26 36.00 P 0.54 0.60 0.50 0.48 -0.33 54 41 137 -13
30MAR26 37.00 P 0.79 0.79 0.73 0.72 -0.45 54 22 75 +13
30MAR26 38.00 P 1.02 1.02 1.02 1.01 -0.60 54 1 161 +1
30MAR26 39.00 P 0.00 0.00 0.00 1.41 -0.71 54 0 136 0
30MAR26 40.00 P 1.95 1.97 1.89 1.89 -0.88 54 19 481 +5
30MAR26 41.00 P 2.45 2.57 2.45 2.45 -0.99 54 24 58 +20
30MAR26 42.00 P 0.00 0.00 0.00 3.10 -1.12 55 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.83 -1.24 55 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 4.54 -1.41 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.37 -1.45 54 258 258 +258
30MAR26 46.00 P 0.00 0.00 0.00 6.24 -1.36 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.36 -1.45 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.21 -1.38 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.16 -1.38 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 -0.05 50 0 29 0
29APR26 30.00 P 0.30 0.30 0.22 0.14 -0.08 50 6 80 +4
29APR26 31.00 P 0.31 0.31 0.31 0.22 -0.11 50 3 96 -3
29APR26 32.00 P 0.40 0.42 0.40 0.33 -0.16 50 3 80 -1
29APR26 33.00 P 0.00 0.00 0.00 0.48 -0.21 50 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 0.67 -0.27 50 0 41 0
29APR26 35.00 P 0.93 0.99 0.92 0.90 -0.34 50 11 102 -7
29APR26 36.00 P 1.16 1.17 1.16 1.16 -0.42 50 12 64 0
29APR26 37.00 P 1.53 1.53 1.47 1.47 -0.53 49 10 106 +5
29APR26 38.00 P 1.94 2.00 1.86 1.86 -0.61 49 31 151 -8
29APR26 39.00 P 2.39 2.39 2.35 2.31 -0.70 49 16 114 0
29APR26 40.00 P 2.90 2.90 2.90 2.81 -0.81 50 3 56 -3
29APR26 41.00 P 3.31 3.64 3.31 3.38 -0.91 50 68 63 +53
29APR26 42.00 P 4.08 4.20 4.03 4.01 -1.00 50 88 87 +86
29APR26 43.00 P 0.00 0.00 0.00 4.69 -1.02 51 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 5.41 -1.13 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.17 -0.80 51 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 6.97 -0.96 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.61 -1.51 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.56 -1.52 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.54 -1.49 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 -0.05 49 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.27 -0.10 49 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.39 -0.13 50 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.54 -0.17 49 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 0.71 -0.23 49 0 33 0
28MAY26 32.00 P 0.00 0.00 0.00 0.90 -0.31 49 0 46 0
28MAY26 33.00 P 1.20 1.20 1.20 1.15 -0.35 48 2 46 0
28MAY26 34.00 P 0.00 0.00 0.00 1.44 -0.41 48 0 47 0
28MAY26 35.00 P 1.84 1.84 1.84 1.77 -0.46 48 15 63 -3
28MAY26 36.00 P 0.00 0.00 0.00 2.17 -0.56 48 0 67 0
28MAY26 37.00 P 0.00 0.00 0.00 2.60 -0.64 48 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 3.08 -0.72 48 0 45 0
28MAY26 39.00 P 3.59 3.59 3.59 3.61 -0.70 47 1 29 -1
28MAY26 40.00 P 0.00 0.00 0.00 4.17 -0.79 47 0 10 0
28MAY26 41.00 P 4.78 4.78 4.78 4.78 -0.83 47 1 1 +1
28MAY26 42.00 P 0.00 0.00 0.00 5.41 -0.90 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.21 -0.85 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.96 -0.86 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.72 -0.99 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.59 -0.95 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.33 -1.06 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.17 -1.09 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.04 -1.19 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 52 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 52 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.06 50 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 -0.09 50 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 -0.11 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.55 -0.13 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.16 50 0 23 0
29JUN26 30.00 P 0.93 0.93 0.93 0.93 -0.19 50 1 72 0
29JUN26 31.00 P 0.00 0.00 0.00 1.12 -0.25 50 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.39 -0.32 50 0 37 0
29JUN26 33.00 P 1.74 1.76 1.74 1.66 -0.39 49 30 82 -3
29JUN26 34.00 P 0.00 0.00 0.00 2.06 -0.37 50 0 51 0
29JUN26 35.00 P 2.39 2.39 2.39 2.39 -0.48 49 1 77 +1
29JUN26 36.00 P 2.89 2.89 2.82 2.82 -0.59 49 18 39 +1
29JUN26 37.00 P 3.36 3.37 3.29 3.29 -0.59 49 34 389 +11
29JUN26 38.00 P 3.87 3.89 3.87 3.82 -0.63 49 60 60 +59
29JUN26 39.00 P 4.43 4.43 4.37 4.37 -0.67 49 35 30 +28
29JUN26 40.00 P 5.02 5.06 5.02 4.90 -0.78 49 31 46 +31
29JUN26 41.00 P 0.00 0.00 0.00 5.54 -0.82 49 0 0 0
29JUN26 42.00 P 6.32 6.32 6.32 6.19 -0.93 49 3 3 +3
29JUN26 43.00 P 0.00 0.00 0.00 6.88 -0.77 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.69 -0.70 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.38 -1.00 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.23 -0.78 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.04 -1.00 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.95 -0.73 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.79 -0.99 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.54 -1.04 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.76 -1.15 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.10 -1.12 54 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.43 -1.23 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.70 -1.33 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.06 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.09 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.10 49 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 -0.13 49 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 0.78 -0.15 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.94 -0.19 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.16 -0.18 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 -0.22 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.69 -0.22 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.95 -0.31 48 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.27 -0.35 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 -0.42 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.03 -0.43 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.45 -0.49 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 3.90 -0.53 47 0 15 0
29SEP26 37.00 P 4.42 4.42 4.42 4.40 -0.55 47 15 420 0
29SEP26 38.00 P 4.95 4.95 4.95 4.93 -0.60 47 15 215 +15
29SEP26 39.00 P 5.52 5.52 5.52 5.49 -0.67 47 15 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.10 -0.66 47 0 200 0
29SEP26 41.00 P 6.75 6.75 6.75 6.73 -0.73 48 2 2 +2
29SEP26 42.00 P 7.33 7.33 7.33 7.39 -0.77 48 1 1 +1
29SEP26 43.00 P 8.02 8.02 7.99 8.08 -0.77 48 2 2 +2
29SEP26 44.00 P 0.00 0.00 0.00 8.80 -0.81 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.55 -0.85 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.29 -0.89 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.14 -0.79 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.85 -0.94 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.65 -0.97 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.46 -1.00 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.62 -1.06 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.77 -1.12 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.91 -1.24 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.18 -1.20 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.09 48 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.12 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 -0.13 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 -0.21 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.18 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.49 -0.23 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 -0.25 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.08 -0.24 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.39 -0.26 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 -0.33 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.11 -0.37 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.52 -0.40 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.94 -0.44 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.40 -0.48 48 0 3 0
30DEC26 36.00 P 4.85 4.85 4.85 4.89 -0.53 47 1 2 -1
30DEC26 37.00 P 0.00 0.00 0.00 5.41 -0.58 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.96 -0.59 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.53 -0.62 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.14 -0.64 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.76 -0.70 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.42 -0.73 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.09 -0.77 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.80 -0.78 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.46 -0.87 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.19 -0.89 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.93 -0.95 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.70 -0.93 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.46 -1.07 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 -0.24 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.00 -0.24 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.31 -0.27 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.65 -0.28 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.00 -0.29 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.35 -0.36 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.77 -0.38 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.22 -0.39 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.68 -0.42 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.11 -0.51 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.67 -0.47 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.15 -0.50 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.73 -0.51 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.33 -0.53 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.94 -0.58 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.55 -0.66 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.23 -0.69 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.88 -0.79 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.55 -0.79 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.22 -0.85 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.95 -0.93 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.68 -0.97 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.43 -0.93 48 0 0 0
TOTAL PUT 943 6,638 +530
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 30.10 +0.07 438 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 29.09 +0.06 415 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 26.61 +0.08 387 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 24.16 +0.13 371 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.64 +0.11 324 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 19.14 +0.11 286 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.65 +0.12 253 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 14.08 +0.05 193 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.67 +0.14 187 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 9.08 +0.05 129 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 6.51 -0.02 65 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 4.21 +0.19 85 0 0 0
13MAR26 77.50 C 1.14 1.39 1.08 1.80 +0.17 51 40 133 -20
13MAR26 80.00 C 0.03 0.03 0.03 0.02 -0.07 16 3 1,661 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 372 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 30.10 +0.07 148 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 29.09 -0.62 140 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 26.61 +0.08 131 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 24.16 +0.12 127 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 21.64 +0.07 110 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 19.14 -0.47 97 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 16.65 +0.08 86 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 14.08 +0.04 62 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 11.67 +0.12 63 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 9.08 -0.25 41 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 6.54 -0.05 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 4.21 -0.06 28 0 0 0
20MAR26 77.50 C 1.16 1.16 1.16 1.80 -0.05 17 30 60 +30
20MAR26 80.00 C 0.34 0.34 0.23 0.29 -0.05 14 64 467 +63
20MAR26 82.50 C 0.03 0.03 0.03 0.16 -0.02 24 20 62 +20
20MAR26 85.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.09 -0.03 65 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.03 71 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.07 -0.03 76 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 81 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.03 85 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.03 88 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.03 91 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.10 -0.16 91 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.09 -0.62 83 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 26.61 -0.16 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.16 -0.11 80 0 2 0
30MAR26 57.50 C 21.50 21.50 21.50 21.64 -0.13 68 2 4 +2
30MAR26 60.00 C 18.70 18.70 18.70 19.14 -0.47 60 1 15 +1
30MAR26 62.50 C 0.00 0.00 0.00 16.65 -0.13 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.08 -0.21 0 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.73 +0.14 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.10 -0.23 23 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 6.63 -0.04 20 0 25 0
30MAR26 75.00 C 4.06 4.06 3.68 4.25 -0.02 18 12 513 0
30MAR26 77.50 C 2.00 2.00 1.70 2.06 -0.02 15 22 1,184 +2
30MAR26 80.00 C 0.68 0.68 0.47 0.63 -0.04 14 530 7,843 +160
30MAR26 82.50 C 0.15 0.17 0.14 0.26 -0.03 18 69 6,293 -34
30MAR26 85.00 C 0.10 0.10 0.07 0.13 -0.04 22 82 5,521 -10
30MAR26 87.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 4,205 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 4,993 0
30MAR26 92.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 8,380 0
30MAR26 95.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.03 59 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.03 60 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.14 -0.12 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.17 -0.54 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.68 -0.27 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.23 -0.04 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.88 +0.11 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.53 -0.08 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.71 -0.48 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.22 -0.07 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.78 -0.19 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.28 -0.05 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.91 -0.01 17 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.50 -0.13 13 0 383 0
29APR26 77.50 C 2.56 2.56 2.56 2.64 -0.10 14 3 942 0
29APR26 80.00 C 1.33 1.33 1.00 1.26 -0.03 13 93 2,046 +16
29APR26 82.50 C 0.56 0.56 0.50 0.61 -0.06 15 293 3,037 -219
29APR26 85.00 C 0.30 0.30 0.25 0.31 -0.07 16 57 2,700 +19
29APR26 87.50 C 0.00 0.00 0.00 0.15 -0.08 17 0 2,245 0
29APR26 90.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 476 0
29APR26 92.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.03 37 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 30.25 -0.33 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.32 -0.39 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.82 -0.13 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.35 +0.08 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.89 +0.07 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.53 -0.08 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.91 -0.44 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.43 +0.05 22 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.98 -0.32 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.46 +0.13 15 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 7.12 -0.11 15 0 90 0
28MAY26 75.00 C 4.51 4.51 4.39 4.98 -0.11 14 90 997 +90
28MAY26 77.50 C 0.00 0.00 0.00 3.05 -0.08 13 0 819 0
28MAY26 80.00 C 1.59 1.59 1.59 1.70 -0.08 13 6 1,084 -2
28MAY26 82.50 C 0.82 0.90 0.79 0.97 -0.07 14 185 1,056 -145
28MAY26 85.00 C 0.50 0.50 0.50 0.55 -0.10 15 22 723 0
28MAY26 87.50 C 0.00 0.00 0.00 0.32 -0.11 16 4 630 +4
28MAY26 90.00 C 0.00 0.00 0.00 0.19 -0.11 17 0 370 0
28MAY26 92.50 C 0.00 0.00 0.00 0.13 -0.08 19 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.09 -0.07 20 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.05 22 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.35 -0.27 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.47 -0.24 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.86 -0.25 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.51 -0.15 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 21.89 -0.25 31 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 19.53 -0.16 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.91 -0.44 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.47 +0.06 22 0 3 0
29JUN26 67.50 C 11.50 11.50 11.50 11.98 -0.32 18 1 61 +1
29JUN26 70.00 C 9.39 9.39 9.39 9.55 -0.27 16 17 383 +17
29JUN26 72.50 C 0.00 0.00 0.00 7.26 -0.17 16 0 178 0
29JUN26 75.00 C 5.02 5.02 4.37 4.98 -0.22 14 812 2,085 +812
29JUN26 77.50 C 0.00 0.00 0.00 3.05 -0.20 13 0 515 0
29JUN26 80.00 C 1.65 1.88 1.65 1.70 -0.08 13 322 1,922 +210
29JUN26 82.50 C 1.10 1.10 0.97 0.97 -0.07 14 454 1,957 +313
29JUN26 85.00 C 0.63 0.65 0.63 0.55 -0.10 15 22 4,453 +22
29JUN26 87.50 C 0.00 0.00 0.00 0.32 -0.11 16 0 1,870 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 -0.11 17 0 2,801 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.08 18 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.07 19 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 -0.05 21 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.35 -0.27 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.47 -0.71 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.00 -0.62 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.51 -0.32 36 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.12 -0.02 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.53 -0.20 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.91 -0.47 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.68 +0.01 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.98 -0.32 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.55 -0.27 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.27 -0.28 14 0 0 0
29SEP26 75.00 C 5.02 5.02 5.02 5.23 -0.47 14 30 557 +30
29SEP26 77.50 C 3.39 3.39 3.39 3.83 -0.09 15 2 110 0
29SEP26 80.00 C 0.00 0.00 0.00 2.81 -0.01 16 0 2,273 0
29SEP26 82.50 C 0.00 0.00 0.00 2.11 0.00 17 0 581 0
29SEP26 85.00 C 1.10 1.11 1.10 1.65 +0.03 18 60 1,627 +60
29SEP26 87.50 C 0.74 0.74 0.74 1.32 +0.05 19 5 1,381 0
29SEP26 90.00 C 0.52 0.55 0.52 1.07 +0.05 20 4 3,040 0
29SEP26 92.50 C 0.39 0.39 0.39 0.88 +0.06 21 5 346 +5
29SEP26 95.00 C 0.00 0.00 0.00 0.76 +0.08 22 0 1,263 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 +0.07 23 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.57 +0.08 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 +0.09 25 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.45 +0.07 26 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 +0.08 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.39 +0.09 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 +0.08 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.34 +0.07 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.33 +0.08 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 +0.09 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.35 -0.27 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.47 -0.71 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.00 -0.62 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.94 -0.09 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.12 -0.02 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.53 -0.20 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.91 -0.47 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.68 +0.01 20 0 109 0
30DEC26 67.50 C 0.00 0.00 0.00 11.98 -0.32 14 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 9.55 -0.27 13 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 7.40 -0.15 13 0 60 0
30DEC26 75.00 C 5.43 5.43 5.23 5.52 -0.18 13 90 757 +90
30DEC26 77.50 C 0.00 0.00 0.00 4.26 -0.06 14 0 1,375 0
30DEC26 80.00 C 2.50 2.50 2.50 3.33 +0.02 15 3 917 0
30DEC26 82.50 C 0.00 0.00 0.00 2.66 +0.08 16 0 623 0
30DEC26 85.00 C 0.00 0.00 0.00 2.16 +0.12 17 0 852 0
30DEC26 87.50 C 0.00 0.00 0.00 1.78 +0.16 17 0 2,726 0
30DEC26 90.00 C 0.00 0.00 0.00 1.48 +0.18 18 0 849 0
30DEC26 92.50 C 0.63 0.63 0.63 1.27 +0.21 19 100 550 +100
30DEC26 95.00 C 0.50 0.50 0.50 1.08 +0.21 20 100 544 +100
30DEC26 97.50 C 0.00 0.00 0.00 0.95 +0.23 21 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.84 +0.23 22 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 0.74 +0.23 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.68 +0.24 23 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.62 +0.23 24 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.56 +0.23 25 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.53 +0.23 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.51 +0.24 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.48 +0.23 27 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.35 -0.69 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.47 -0.71 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.34 -0.28 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.94 -0.12 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.12 -0.02 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.53 -0.20 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.05 -0.33 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.68 -0.17 18 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.98 -0.42 12 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.72 -0.10 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.66 -0.18 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.04 -0.14 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.83 -0.08 14 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 3.87 0.00 14 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 3.21 -0.01 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.68 -0.02 16 0 70 0
30MAR27 87.50 C 0.00 0.00 0.00 2.27 -0.03 17 0 211 0
30MAR27 90.00 C 0.00 0.00 0.00 1.96 -0.04 17 0 3 0
30MAR27 92.50 C 0.00 0.00 0.00 1.69 -0.04 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.34 -0.05 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.21 -0.04 21 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.11 -0.05 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.02 -0.06 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.94 -0.06 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.89 -0.06 24 0 0 0
TOTAL CALL 3,655 118,220 +1,737
13MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.07 427 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.09 +0.08 417 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.10 +0.09 385 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.11 +0.10 351 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.11 317 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.13 +0.12 285 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.14 +0.13 252 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.15 +0.14 219 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.16 +0.15 187 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.17 +0.16 152 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.18 +0.17 119 0 36 0
13MAR26 75.00 P 0.00 0.00 0.00 0.21 +0.17 85 0 299 0
13MAR26 77.50 P 0.04 0.04 0.04 0.29 +0.12 51 10 975 0
13MAR26 80.00 P 1.20 1.20 1.19 1.02 -0.07 16 99 80 -69
13MAR26 82.50 P 0.00 0.00 0.00 3.61 +0.11 62 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 6.12 +0.12 94 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 8.50 0.00 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 11.00 -0.18 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 13.50 0.00 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 16.00 0.00 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 18.50 0.00 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.10 +0.10 231 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 23.52 +0.02 205 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 26.00 0.00 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 28.55 +0.05 263 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 31.07 +0.07 291 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.07 151 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.09 +0.08 147 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.10 +0.09 136 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.11 +0.10 124 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.11 112 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.13 +0.12 101 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.14 +0.13 89 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.15 +0.14 77 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.16 +0.15 66 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.17 +0.15 54 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.18 +0.14 42 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.21 +0.10 30 0 549 0
20MAR26 77.50 P 0.30 0.35 0.20 0.29 -0.06 18 138 367 +16
20MAR26 80.00 P 1.38 1.38 1.37 1.30 +0.05 15 98 105 +98
20MAR26 82.50 P 0.00 0.00 0.00 3.63 +0.01 24 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 6.12 0.00 34 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 8.85 -0.03 57 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 11.10 -0.36 52 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 13.98 +0.46 83 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 16.50 +0.34 94 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 18.66 +0.12 83 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 21.16 -0.04 91 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 24.39 +0.39 140 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 26.57 +0.50 134 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 28.91 +0.12 132 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 31.29 -0.04 131 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.07 100 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 +0.08 98 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.10 +0.09 91 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 +0.10 83 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.11 75 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 +0.12 67 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 +0.13 59 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 +0.14 51 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.16 +0.15 44 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 +0.15 36 0 904 0
30MAR26 72.50 P 0.05 0.05 0.05 0.18 +0.13 28 30 968 +30
30MAR26 75.00 P 0.12 0.15 0.12 0.21 +0.05 20 47 5,093 +7
30MAR26 77.50 P 0.38 0.63 0.38 0.52 -0.01 16 108 9,669 +39
30MAR26 80.00 P 1.50 2.05 1.50 1.60 +0.05 15 12 7,667 -8
30MAR26 82.50 P 3.60 3.60 3.60 3.69 +0.07 18 7 4,287 -7
30MAR26 85.00 P 0.00 0.00 0.00 6.12 0.00 24 0 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 8.85 -0.03 39 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 11.10 -0.36 36 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 13.98 +0.45 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.50 +0.34 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.66 +0.12 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.16 -0.04 62 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.39 +0.39 94 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.57 +0.50 91 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.91 +0.12 90 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.29 -0.04 89 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.50 -0.03 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.00 -0.03 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.09 +0.22 116 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.00 -0.04 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 +0.07 62 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 +0.08 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 +0.09 56 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 +0.10 51 0 180 0
29APR26 57.50 P 0.02 0.02 0.02 0.12 +0.11 46 90 210 +90
29APR26 60.00 P 0.00 0.00 0.00 0.13 +0.12 41 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.14 +0.13 36 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.15 +0.14 32 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.16 +0.13 27 0 389 0
29APR26 70.00 P 0.00 0.00 0.00 0.17 +0.10 22 0 825 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 +0.02 17 0 1,037 0
29APR26 75.00 P 0.37 0.37 0.34 0.38 -0.04 15 66 2,020 -60
29APR26 77.50 P 0.80 1.09 0.80 0.94 -0.02 14 11 6,338 +8
29APR26 80.00 P 1.92 2.40 1.92 2.12 +0.10 14 136 1,436 +102
29APR26 82.50 P 0.00 0.00 0.00 3.83 -0.02 14 0 1,978 0
29APR26 85.00 P 0.00 0.00 0.00 6.13 -0.07 16 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 8.85 -0.03 25 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 11.10 -0.36 24 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 13.98 +0.10 36 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.50 +0.09 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.66 -0.18 37 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.16 -0.45 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.39 +0.39 60 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.57 +0.50 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.91 +0.12 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.29 -0.04 58 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.50 -0.03 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.08 +0.07 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.09 +0.08 48 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.10 +0.09 44 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.11 +0.10 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.12 +0.11 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.13 +0.12 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 +0.13 29 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.15 +0.12 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.16 +0.10 21 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 197 0
28MAY26 72.50 P 0.00 0.00 0.00 0.24 -0.08 15 0 748 0
28MAY26 75.00 P 0.66 0.66 0.66 0.57 -0.10 14 1 1,530 +1
28MAY26 77.50 P 1.20 1.35 1.20 1.22 -0.06 14 5 2,403 +5
28MAY26 80.00 P 2.46 2.62 2.46 2.41 +0.08 14 7 671 0
28MAY26 82.50 P 0.00 0.00 0.00 4.22 +0.14 15 0 1,699 0
28MAY26 85.00 P 6.84 6.84 6.84 6.26 0.00 15 30 272 0
28MAY26 87.50 P 8.80 8.80 8.75 8.85 -0.07 21 61 231 +61
28MAY26 90.00 P 0.00 0.00 0.00 11.17 -0.29 22 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 13.98 +0.10 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.50 +0.09 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.66 -0.23 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.16 -0.45 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.39 +0.39 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.57 -0.21 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.91 +0.12 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.29 -0.04 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.07 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.09 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.10 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 +0.11 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.10 25 0 102 0
29JUN26 62.50 P 0.06 0.06 0.06 0.14 +0.08 21 90 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 -0.08 16 0 415 0
29JUN26 70.00 P 0.00 0.00 0.00 0.39 -0.11 15 0 4,664 0
29JUN26 72.50 P 0.67 0.67 0.64 0.77 -0.14 14 94 4,885 +94
29JUN26 75.00 P 0.00 0.00 0.00 1.42 -0.15 13 0 2,858 0
29JUN26 77.50 P 2.46 2.47 2.44 2.45 -0.13 12 10 5,534 -2
29JUN26 80.00 P 0.00 0.00 0.00 3.93 -0.09 11 3 3,720 +3
29JUN26 82.50 P 0.00 0.00 0.00 5.97 -0.10 11 0 2,735 0
29JUN26 85.00 P 0.00 0.00 0.00 8.18 -0.54 0 0 1,415 0
29JUN26 87.50 P 10.36 10.36 10.36 10.82 -0.28 14 8 1,288 +8
29JUN26 90.00 P 0.00 0.00 0.00 12.90 -0.65 0 0 324 0
29JUN26 92.50 P 0.00 0.00 0.00 15.66 +0.05 10 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.75 -0.28 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.10 -0.52 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.62 -0.06 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.02 -0.47 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.52 -0.52 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.28 +0.60 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.88 +0.08 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.59 +0.27 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.80 -0.13 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.94 +0.40 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.41 -0.43 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.07 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.08 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.09 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.10 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 +0.11 21 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.10 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.08 16 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.01 14 0 216 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.17 12 0 116 0
29SEP26 70.00 P 1.00 1.00 1.00 0.65 -0.22 13 30 1,585 0
29SEP26 72.50 P 1.78 1.78 1.77 1.38 -0.23 14 15 1,120 0
29SEP26 75.00 P 2.85 2.85 2.85 2.47 -0.18 15 1 2,884 +1
29SEP26 77.50 P 4.40 4.40 4.32 3.90 -0.10 16 4 1,007 0
29SEP26 80.00 P 0.00 0.00 0.00 5.61 -0.01 17 0 3,961 0
29SEP26 82.50 P 0.00 0.00 0.00 7.59 +0.01 18 0 1,075 0
29SEP26 85.00 P 0.00 0.00 0.00 9.74 +0.03 20 0 297 0
29SEP26 87.50 P 0.00 0.00 0.00 12.01 +0.05 21 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.36 +0.06 23 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.75 +0.06 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 19.20 +0.06 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.67 +0.12 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.17 +0.07 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.68 +0.07 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.20 +0.20 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.73 +0.26 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.27 +0.56 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.48 +0.88 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.72 -0.57 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.37 +0.51 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.83 -0.27 42 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 +0.07 24 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.08 23 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.09 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.10 19 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.11 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.10 15 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.05 14 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 -0.09 12 0 828 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 -0.19 12 0 448 0
30DEC26 70.00 P 1.40 1.40 1.40 0.82 -0.24 12 2 2,043 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.21 13 0 778 0
30DEC26 75.00 P 0.00 0.00 0.00 2.75 -0.16 14 0 1,488 0
30DEC26 77.50 P 0.00 0.00 0.00 4.19 -0.07 15 0 1,730 0
30DEC26 80.00 P 6.60 6.73 6.60 5.89 +0.03 16 25 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 7.83 +0.08 17 0 581 0
30DEC26 85.00 P 0.00 0.00 0.00 9.74 -0.07 17 0 667 0
30DEC26 87.50 P 12.53 12.53 12.53 12.15 +0.15 19 2 78 +2
30DEC26 90.00 P 0.00 0.00 0.00 14.45 +0.15 21 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 16.83 +0.14 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.25 +0.11 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.71 +0.16 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.19 +0.09 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.68 +0.07 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.20 +0.20 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.73 +0.15 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.27 +0.28 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.79 +0.13 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.33 +0.04 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.37 +0.51 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.07 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 +0.08 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.10 +0.09 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.11 +0.09 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.08 15 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 +0.03 14 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 -0.08 12 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 -0.16 12 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 0.63 -0.21 12 0 20 0
30MAR27 70.00 P 1.70 1.70 1.70 1.19 -0.21 13 6 72 +6
30MAR27 72.50 P 0.00 0.00 0.00 2.01 -0.20 13 0 66 0
30MAR27 75.00 P 0.00 0.00 0.00 3.11 -0.15 14 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 4.47 -0.08 14 0 35 0
30MAR27 80.00 P 0.00 0.00 0.00 6.08 0.00 15 0 18 0
30MAR27 82.50 P 0.00 0.00 0.00 8.01 0.00 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 10.09 -0.01 17 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 12.29 -0.02 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.50 -0.11 19 0 43 0
30MAR27 92.50 P 0.00 0.00 0.00 16.94 +0.08 21 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 19.36 +0.22 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.80 -0.03 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.25 -0.05 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.68 +0.07 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.22 +0.22 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.78 -0.03 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.31 +0.32 32 0 20 0
TOTAL PUT 1,246 117,926 +427
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$ 7.78
30MAR26 5.00 C 0.00 0.00 0.00 2.82 +0.03 120 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.54 -0.03 75 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.30 -0.01 82 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.04 +0.04 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.81 +0.01 71 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.54 0.00 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.31 +0.02 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30MAR26 7.00 C 0.75 0.75 0.75 0.79 +0.03 20 5 134 -5
30MAR26 7.25 C 0.52 0.52 0.52 0.54 -0.01 13 1 234 -1
30MAR26 7.50 C 0.34 0.34 0.34 0.36 +0.01 26 15 639 -15
30MAR26 7.75 C 0.20 0.20 0.20 0.20 +0.01 26 15 925 +5
30MAR26 8.00 C 0.09 0.10 0.09 0.10 0.00 26 143 4,319 +113
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 26 0 530 0
30MAR26 8.50 C 0.03 0.03 0.03 0.02 0.00 28 5 800 +5
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 47 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 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 74 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.82 -0.02 68 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.57 0.00 61 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.36 +0.03 69 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.11 +0.04 62 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.81 +0.01 37 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.10 +0.07 33 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.87 +0.04 29 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.65 +0.02 27 0 227 0
29APR26 7.50 C 0.00 0.00 0.00 0.45 +0.02 24 0 795 0
29APR26 7.75 C 0.00 0.00 0.00 0.30 0.00 24 0 685 0
29APR26 8.00 C 0.19 0.19 0.19 0.20 +0.01 25 30 1,984 -20
29APR26 8.25 C 0.00 0.00 0.00 0.12 0.00 24 0 2,071 0
29APR26 8.50 C 0.00 0.00 0.00 0.07 0.00 25 0 623 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 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 2.82 -0.02 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.57 -0.01 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.36 +0.03 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.11 +0.03 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.81 +0.01 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.35 +0.02 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.10 0.00 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.70 +0.05 24 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.53 +0.01 24 0 644 0
28MAY26 7.75 C 0.00 0.00 0.00 0.37 +0.01 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 933 0
28MAY26 8.25 C 0.00 0.00 0.00 0.19 +0.01 24 0 12 0
28MAY26 8.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 343 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 0.00 24 0 520 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 24 0 22 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 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 24 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.82 -0.02 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.57 -0.01 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.36 +0.03 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.11 +0.02 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.83 +0.03 30 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 -0.01 22 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 +0.08 25 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 +0.03 23 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 +0.02 24 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 0.00 23 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 0.00 23 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 0.00 23 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 0.00 23 0 619 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 23 0 712 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 23 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 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 27 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 2.85 +0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.62 +0.03 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.36 +0.03 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 +0.04 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.83 +0.03 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.63 +0.03 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 +0.07 27 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.01 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 +0.04 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 +0.06 26 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 +0.03 25 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 +0.03 26 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 +0.02 26 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.02 26 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 +0.02 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 45 0
29SEP26 9.25 C 0.14 0.14 0.14 0.16 +0.02 26 3 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 0.00 26 0 194 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 36 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.86 +0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 +0.03 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.36 +0.03 32 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.13 +0.04 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 +0.05 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.63 +0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 +0.03 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 +0.02 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 +0.02 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 +0.02 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 +0.01 23 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.01 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.01 24 0 73 0
30DEC26 8.25 C 0.41 0.41 0.41 0.47 +0.01 24 2 16 0
30DEC26 8.50 C 0.38 0.38 0.38 0.39 0.00 24 5 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 +0.01 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 0.00 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 0.00 24 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 0.00 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 0.00 25 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 24 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 24 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 2.62 +0.03 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.36 +0.03 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 +0.04 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.87 +0.05 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 +0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.47 +0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 +0.03 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 +0.06 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 +0.01 23 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 +0.01 23 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +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 0.26 +0.01 24 0 9 0
30MAR27 9.75 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
TOTAL CALL 224 34,743 +82
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 456 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 992 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 1,046 0
30MAR26 7.50 P 0.07 0.08 0.07 0.07 -0.01 26 50 696 -34
30MAR26 7.75 P 0.18 0.18 0.16 0.16 -0.03 25 42 1,781 +32
30MAR26 8.00 P 0.33 0.33 0.33 0.32 -0.03 28 5 845 +5
30MAR26 8.25 P 0.52 0.52 0.52 0.51 -0.05 28 6 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.73 -0.04 27 0 705 0
30MAR26 8.75 P 0.00 0.00 0.00 0.97 -0.04 0 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.22 -0.04 0 0 71 0
30MAR26 9.25 P 0.00 0.00 0.00 1.47 -0.04 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.77 +0.01 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.29 +0.03 87 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 +0.03 110 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.75 -0.01 148 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 -0.01 26 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 437 0
29APR26 7.25 P 0.08 0.08 0.08 0.08 -0.01 25 20 736 +16
29APR26 7.50 P 0.15 0.15 0.15 0.15 -0.02 25 4 372 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 -0.02 25 0 753 0
29APR26 8.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 1,451 0
29APR26 8.25 P 0.60 0.60 0.60 0.58 -0.01 26 20 918 +20
29APR26 8.50 P 0.00 0.00 0.00 0.79 -0.04 27 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.02 -0.04 30 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.26 -0.04 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.77 -0.02 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 +0.03 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 214 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 0.00 25 0 309 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 -0.01 24 0 1,051 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 706 0
28MAY26 7.75 P 0.33 0.33 0.33 0.32 -0.02 24 35 1,390 0
28MAY26 8.00 P 0.47 0.47 0.47 0.46 -0.02 24 3 1,064 -3
28MAY26 8.25 P 0.00 0.00 0.00 0.64 -0.02 26 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.81 -0.05 24 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.52 -0.03 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.77 -0.02 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.00 -0.01 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.29 +0.01 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.76 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 24 0 243 0
29JUN26 6.75 P 0.08 0.08 0.08 0.08 -0.01 23 3 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 759 0
29JUN26 7.25 P 0.21 0.21 0.21 0.21 -0.01 23 260 1,085 +260
29JUN26 7.50 P 0.31 0.32 0.31 0.31 -0.01 23 120 319 +20
29JUN26 7.75 P 0.44 0.45 0.43 0.43 -0.02 23 240 618 +160
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.01 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 -0.03 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 -0.02 23 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 -0.01 23 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.43 +0.05 28 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.63 -0.02 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 -0.04 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.14 +0.03 32 0 21 0
29JUN26 10.00 P 2.35 2.35 2.35 2.31 -0.03 0 2 206 -2
29JUN26 10.50 P 0.00 0.00 0.00 2.88 +0.07 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 +0.01 41 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.79 -0.02 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 -0.05 46 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.82 -0.07 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.35 +0.08 53 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.86 0.00 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.32 +0.04 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.83 -0.02 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.33 -0.03 62 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 26 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 25 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 26 0 123 0
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 0.00 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 0.00 27 0 1,140 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 -0.01 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 -0.01 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 -0.01 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 -0.02 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 -0.02 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 -0.03 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 -0.02 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.98 -0.03 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 -0.04 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 -0.03 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 -0.03 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.03 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.94 -0.04 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 -0.04 47 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.94 -0.06 49 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 +0.02 55 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.98 0.00 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.49 -0.01 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.99 0.00 65 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 46 0
30DEC26 6.75 P 0.27 0.27 0.27 0.26 -0.02 24 5 146 +5
30DEC26 7.00 P 0.36 0.37 0.36 0.35 -0.02 25 4 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.02 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.02 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.03 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 -0.03 25 0 217 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 -0.03 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 -0.03 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.03 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.03 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.04 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 -0.03 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 -0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.47 -0.04 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 -0.04 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 -0.04 34 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 -0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.45 -0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.96 -0.04 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 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 0.00 24 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 295 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.02 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 -0.02 25 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 -0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 -0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 -0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.04 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 -0.04 28 0 0 0
TOTAL PUT 819 27,454 +479
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$ 11.29
30MAR26 6.00 C 0.00 0.00 0.00 5.43 0.00 203 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.18 0.00 191 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.94 +0.01 184 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.68 -0.01 170 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.32 -0.11 110 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.07 -0.11 103 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.80 -0.13 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.56 -0.12 80 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.30 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.06 -0.12 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.81 -0.21 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.56 -0.13 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.31 -0.16 50 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.11 -0.11 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.86 -0.07 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.55 -0.13 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.35 -0.11 42 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.85 -0.14 29 0 7 0
30MAR26 11.00 C 0.39 0.39 0.39 0.45 -0.11 27 20 74 +20
30MAR26 11.50 C 0.21 0.21 0.21 0.19 -0.07 27 14 103 -14
30MAR26 12.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 504 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,315 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 605 0
30MAR26 14.00 C 0.01 0.01 0.01 0.01 0.00 47 199 277 -199
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.90 -0.12 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.59 -0.12 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.35 -0.15 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.14 -0.12 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.86 -0.10 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.65 -0.12 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.37 -0.10 26 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 0.97 -0.12 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.63 -0.09 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.35 -0.08 26 0 37 0
29APR26 12.00 C 0.16 0.16 0.16 0.19 -0.05 26 19 226 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 433 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 454 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 244 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.92 -0.10 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.63 -0.09 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.39 -0.11 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.14 -0.16 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.88 -0.08 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.65 -0.12 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.44 -0.10 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.07 -0.11 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.73 -0.10 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.47 -0.08 25 0 21 0
28MAY26 12.00 C 0.26 0.26 0.26 0.28 -0.06 25 30 600 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 579 0
28MAY26 13.00 C 0.09 0.09 0.09 0.09 -0.03 25 4 126 -4
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 223 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 27 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.63 -0.05 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.40 -0.19 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.17 -0.08 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.92 -0.10 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.63 -0.14 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.39 -0.17 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.14 -0.19 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.96 -0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.68 -0.18 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.47 -0.17 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.11 -0.12 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.78 -0.11 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.52 -0.09 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.33 -0.07 24 0 300 0
29JUN26 12.50 C 0.19 0.20 0.19 0.20 -0.05 24 35 547 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 250 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 -0.08 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 -0.13 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.71 -0.06 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.40 -0.20 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.24 -0.13 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.02 -0.04 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.76 -0.17 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.56 -0.16 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.07 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 -0.12 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 -0.09 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 -0.07 26 0 1,000 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 -0.05 26 0 628 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 -0.09 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.73 -0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.50 -0.13 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.13 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.07 -0.06 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.88 -0.05 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.08 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 -0.07 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.12 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.09 25 0 86 0
30DEC26 12.50 C 0.53 0.53 0.52 0.49 -0.09 25 10 98 0
30DEC26 13.00 C 0.42 0.42 0.40 0.38 -0.09 25 10 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.97 -0.09 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.73 -0.08 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 -0.12 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.34 -0.07 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.13 -0.04 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.74 -0.09 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.49 -0.04 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 -0.05 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.00 -0.08 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 -0.08 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 -0.06 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
TOTAL CALL 341 13,589 -196
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 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 86 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 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 62 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 51 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 509 0
30MAR26 10.50 P 0.06 0.06 0.06 0.04 +0.01 28 10 299 +10
30MAR26 11.00 P 0.18 0.18 0.15 0.15 +0.03 27 27 818 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 +0.09 28 0 1,066 0
30MAR26 12.00 P 0.80 0.80 0.80 0.77 +0.12 29 10 1,149 0
30MAR26 12.50 P 0.00 0.00 0.00 1.22 +0.12 28 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.71 +0.13 0 0 196 -90
30MAR26 13.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.21 +0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.71 +0.04 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.21 +0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 +0.03 27 0 40 0
29APR26 11.00 P 0.33 0.33 0.33 0.29 +0.05 26 10 241 +10
29APR26 11.50 P 0.00 0.00 0.00 0.55 +0.10 27 0 434 0
29APR26 12.00 P 0.95 0.95 0.95 0.87 +0.12 26 80 713 +21
29APR26 12.50 P 0.00 0.00 0.00 1.27 +0.11 26 0 547 0
29APR26 13.00 P 0.00 0.00 0.00 1.73 +0.14 27 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.21 +0.11 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.71 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.21 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 100 0
28MAY26 11.00 P 0.40 0.40 0.40 0.37 +0.05 25 15 197 +15
28MAY26 11.50 P 0.60 0.65 0.60 0.62 +0.08 25 52 121 +52
28MAY26 12.00 P 0.90 1.00 0.90 0.95 +0.10 26 62 790 +61
28MAY26 12.50 P 1.30 1.40 1.30 1.29 +0.09 23 30 600 +30
28MAY26 13.00 P 0.00 0.00 0.00 1.76 +0.13 26 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.22 +0.06 25 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.21 +0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.71 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.21 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 24 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.03 24 0 183 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 +0.04 23 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.87 +0.06 23 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.21 +0.07 21 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.66 +0.14 24 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 2.04 +0.10 16 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.39 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.89 +0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.38 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.87 +0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.01 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.02 26 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.04 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 +0.06 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 +0.07 27 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 +0.03 25 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.85 +0.08 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 +0.08 26 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.68 +0.11 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.11 +0.07 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.59 +0.07 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 +0.05 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.57 +0.08 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 +0.06 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 +0.08 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.47 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 0.00 25 0 1 0
30DEC26 9.25 P 0.29 0.31 0.29 0.29 0.00 25 2 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.02 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.29 +0.07 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.62 +0.08 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.99 +0.06 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.39 +0.12 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.72 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.19 +0.02 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.60 0.00 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.12 +0.11 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.03 +0.06 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 +0.08 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.07 +0.13 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.57 +0.15 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.02 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.03 26 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.03 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.04 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.05 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 +0.06 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 +0.06 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 +0.07 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.04 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.42 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.82 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.24 +0.02 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.77 +0.12 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.16 +0.04 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.68 +0.11 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.11 +0.09 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.53 +0.04 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.07 +0.11 30 0 0 0
TOTAL PUT 298 14,865 +109
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$ 59.20
30MAR26 30.00 C 0.00 0.00 0.00 29.24 -0.85 96 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.24 -0.85 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.24 -0.85 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.24 -0.85 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.24 -0.91 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.22 -0.88 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.42 -0.68 123 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.25 -0.85 71 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.25 -0.85 64 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.25 -0.85 54 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.29 -0.81 79 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.44 -0.67 97 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.25 -0.86 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.25 -0.86 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.26 -0.85 47 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 14.26 -0.85 42 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.26 -0.85 37 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 12.20 -0.91 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.22 -0.90 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 10.38 -0.74 51 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.55 -0.58 57 40 1,424 -40
30MAR26 52.50 C 0.00 0.00 0.00 6.83 -0.86 31 0 1,384 0
30MAR26 55.00 C 0.00 0.00 0.00 4.54 -0.94 30 0 893 0
30MAR26 57.50 C 3.44 3.44 2.34 2.62 -0.84 30 354 1,061 +98
30MAR26 60.00 C 1.60 1.75 1.17 1.30 -0.56 31 79 2,053 +36
30MAR26 62.50 C 0.77 0.77 0.58 0.57 -0.33 31 104 1,511 -10
30MAR26 65.00 C 0.28 0.28 0.23 0.20 -0.17 31 73 1,272 -19
30MAR26 67.50 C 0.11 0.11 0.11 0.06 -0.07 32 3 992 -3
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 913 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 806 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.25 -1.49 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.35 -0.85 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.36 -1.24 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.36 -1.31 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.37 -0.75 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.45 -0.66 35 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.58 -1.05 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.77 -0.42 42 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.55 -0.79 31 40 40 +40
29APR26 52.50 C 0.00 0.00 0.00 7.28 -1.02 30 0 140 0
29APR26 55.00 C 5.23 5.23 5.23 5.24 -0.86 29 30 143 +30
29APR26 57.50 C 3.50 3.54 3.50 3.52 -0.78 29 60 772 0
29APR26 60.00 C 2.20 2.20 2.08 2.25 -0.57 29 51 912 +45
29APR26 62.50 C 1.29 1.40 1.25 1.40 -0.38 30 28 421 +24
29APR26 65.00 C 1.03 1.03 0.73 0.81 -0.26 30 22 1,202 +10
29APR26 67.50 C 0.00 0.00 0.00 0.43 -0.17 30 0 405 0
29APR26 70.00 C 0.00 0.00 0.00 0.21 -0.10 30 0 425 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 916 0
29APR26 75.00 C 0.09 0.09 0.09 0.05 -0.03 30 10 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.48 -1.19 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.51 -0.84 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.54 -0.85 29 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.94 -0.69 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.77 -1.08 32 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.77 -0.81 29 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.63 -0.67 29 0 0 0
28MAY26 55.00 C 5.67 5.67 5.67 5.68 -0.85 28 30 194 +30
28MAY26 57.50 C 4.07 4.07 3.91 4.08 -0.74 28 96 64 +37
28MAY26 60.00 C 3.00 3.00 2.73 2.87 -0.57 29 44 139 +30
28MAY26 62.50 C 2.11 2.11 1.87 1.95 -0.46 30 38 371 0
28MAY26 65.00 C 0.00 0.00 0.00 1.25 -0.33 29 0 248 0
28MAY26 67.50 C 0.81 0.81 0.81 0.76 -0.25 29 30 756 0
28MAY26 70.00 C 0.57 0.57 0.57 0.45 -0.17 29 30 90 -7
28MAY26 72.50 C 0.00 0.00 0.00 0.26 -0.10 29 0 120 0
28MAY26 75.00 C 0.26 0.26 0.26 0.14 -0.07 29 20 213 +20
28MAY26 77.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.76 -0.48 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.43 -0.69 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.43 -0.67 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.40 -0.83 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.41 -0.69 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.71 -0.42 53 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.69 -0.42 49 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.44 -1.30 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.45 -1.37 30 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.47 -1.13 30 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.51 -1.16 30 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.55 -0.80 30 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.75 -0.64 35 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.94 -0.90 36 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.77 -1.08 30 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.86 -0.72 29 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 7.76 -1.01 29 0 189 0
29JUN26 55.00 C 5.55 5.55 5.55 5.85 -0.76 28 5 419 0
29JUN26 57.50 C 4.15 4.15 4.15 4.33 -0.71 29 30 122 +30
29JUN26 60.00 C 2.95 2.99 2.95 3.13 -0.59 29 37 86 +30
29JUN26 62.50 C 0.00 0.00 0.00 2.26 -0.41 29 0 422 0
29JUN26 65.00 C 1.50 1.50 1.50 1.55 -0.31 30 4 2,170 -4
29JUN26 67.50 C 1.04 1.04 1.04 1.02 -0.24 29 30 1,654 0
29JUN26 70.00 C 0.00 0.00 0.00 0.66 -0.18 29 0 516 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 -0.12 29 0 120 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 -0.09 29 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 -0.06 29 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 18.71 -0.45 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.44 -1.30 27 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.63 -1.19 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.47 -1.13 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.51 -1.16 26 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.55 -0.80 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.75 -0.64 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.94 -0.90 29 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.01 -1.14 28 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 10.17 -0.78 28 0 42 0
29SEP26 52.50 C 7.82 7.82 7.82 8.33 -0.44 28 12 14 +12
29SEP26 55.00 C 0.00 0.00 0.00 6.70 -0.78 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.16 -0.90 27 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.06 -0.47 27 0 138 0
29SEP26 62.50 C 3.43 3.43 3.43 3.15 -0.40 27 30 120 +30
29SEP26 65.00 C 0.00 0.00 0.00 2.43 -0.33 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 1.86 -0.29 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.43 -0.26 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.10 -0.18 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.82 -0.14 28 0 68 0
29SEP26 77.50 C 0.00 0.00 0.00 0.58 -0.12 28 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.42 -0.09 28 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.06 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.48 -1.26 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.83 -0.99 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.53 -1.07 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.95 -0.72 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.59 -1.00 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.75 -0.64 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.95 -0.91 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.01 -1.14 23 0 5 0
30DEC26 50.00 C 10.03 10.03 10.03 10.56 -0.44 26 12 237 0
30DEC26 52.50 C 0.00 0.00 0.00 8.83 -0.92 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.32 -0.40 26 0 644 0
30DEC26 57.50 C 5.29 5.29 5.29 5.84 -0.56 25 30 39 +22
30DEC26 60.00 C 5.03 5.03 4.26 4.77 -0.49 25 62 151 +62
30DEC26 62.50 C 4.10 4.10 3.43 3.86 -0.43 25 60 197 +60
30DEC26 65.00 C 3.33 3.33 2.81 3.10 -0.36 26 36 885 +30
30DEC26 67.50 C 0.00 0.00 0.00 2.46 -0.31 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 1.93 -0.34 26 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.55 -0.31 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.26 -0.19 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 0.97 -0.16 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.72 -0.14 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 -0.10 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.00 -0.80 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.18 -0.79 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.41 -0.75 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.66 -0.75 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.93 -0.74 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.26 -0.70 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.66 -0.65 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.23 -0.60 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.95 -0.58 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.86 -0.52 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.91 -0.45 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.07 -0.39 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.35 -0.38 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.77 -0.32 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.26 -0.27 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.84 -0.25 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.50 -0.20 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.20 -0.19 26 0 0 0
30MAR27 82.50 C 1.17 1.17 1.17 0.98 -0.15 26 6 6 +6
30MAR27 85.00 C 0.00 0.00 0.00 0.78 -0.13 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.63 -0.11 26 0 0 0
TOTAL CALL 1,536 36,278 +599
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 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 93 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 56 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
30MAR26 49.00 P 0.09 0.09 0.08 0.01 0.00 35 203 487 +136
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,047 0
30MAR26 52.50 P 0.21 0.28 0.21 0.07 +0.01 31 135 1,763 -16
30MAR26 55.00 P 0.48 0.54 0.43 0.31 +0.06 32 45 1,435 -33
30MAR26 57.50 P 0.85 1.21 0.84 0.93 +0.17 32 193 1,407 +48
30MAR26 60.00 P 1.70 2.51 1.67 2.11 +0.40 32 353 1,382 +29
30MAR26 62.50 P 3.20 4.41 3.20 3.91 +0.56 34 280 1,386 -20
30MAR26 65.00 P 0.00 0.00 0.00 5.94 +0.69 31 0 731 0
30MAR26 67.50 P 0.00 0.00 0.00 8.32 +0.80 31 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.80 +0.60 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 13.47 +0.73 58 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.91 +0.73 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.30 +0.85 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.80 +0.85 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.30 +0.85 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.80 +0.85 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.30 +0.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.80 +0.85 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 34 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 30 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 90 0
29APR26 50.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 209 0
29APR26 52.50 P 0.56 0.63 0.56 0.41 +0.07 30 53 405 0
29APR26 55.00 P 1.13 1.13 1.12 0.92 +0.14 30 3 400 +1
29APR26 57.50 P 1.62 1.65 1.62 1.78 +0.27 30 32 764 0
29APR26 60.00 P 0.00 0.00 0.00 3.01 +0.46 31 0 865 0
29APR26 62.50 P 0.00 0.00 0.00 4.65 +0.60 31 0 539 0
29APR26 65.00 P 0.00 0.00 0.00 6.42 +0.59 30 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 8.56 +0.72 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.88 +0.65 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.47 +0.73 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.91 +0.73 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.30 +0.85 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.80 +0.85 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.30 +0.85 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.80 +0.85 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.30 +0.85 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.80 +0.85 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.08 0.00 29 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 103 0
28MAY26 49.00 P 0.00 0.00 0.00 0.39 +0.04 29 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.54 +0.06 29 0 90 0
28MAY26 52.50 P 1.10 1.10 1.10 1.07 +0.12 29 35 157 +16
28MAY26 55.00 P 0.00 0.00 0.00 1.89 +0.22 30 0 137 0
28MAY26 57.50 P 3.20 3.26 3.20 3.01 +0.40 30 38 254 +32
28MAY26 60.00 P 0.00 0.00 0.00 4.45 +0.54 30 0 231 0
28MAY26 62.50 P 0.00 0.00 0.00 6.20 +0.68 31 0 349 0
28MAY26 65.00 P 0.00 0.00 0.00 8.25 +0.86 32 0 280 0
28MAY26 67.50 P 0.00 0.00 0.00 9.92 +0.27 25 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.76 +1.45 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.18 +1.02 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.45 +1.60 39 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.59 +0.94 30 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.04 +1.14 28 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.60 +1.54 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.68 +0.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.10 +0.49 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.77 +0.64 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.04 29 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.40 +0.06 29 0 154 0
29JUN26 48.00 P 0.00 0.00 0.00 0.53 +0.08 29 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 +0.09 29 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.87 +0.11 29 0 325 0
29JUN26 52.50 P 1.66 1.66 1.66 1.51 +0.18 30 24 331 0
29JUN26 55.00 P 2.55 2.55 2.55 2.39 +0.31 29 30 179 +30
29JUN26 57.50 P 3.23 3.77 3.23 3.51 +0.43 29 126 212 +68
29JUN26 60.00 P 5.16 5.16 5.14 4.95 +0.55 30 66 492 0
29JUN26 62.50 P 6.91 6.91 6.91 6.67 +0.66 30 30 374 -30
29JUN26 65.00 P 0.00 0.00 0.00 8.29 +0.45 28 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.46 +0.38 29 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 13.01 +0.72 34 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 15.31 +1.15 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.66 +0.81 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.67 +0.82 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.10 +0.83 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.60 +0.89 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.02 +0.79 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.49 +0.85 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.97 +0.84 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 +0.05 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 +0.07 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.73 +0.08 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.90 +0.10 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 +0.11 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.33 +0.14 28 0 43 0
29SEP26 50.00 P 1.76 1.76 1.76 1.59 +0.15 28 10 51 +3
29SEP26 52.50 P 2.31 2.31 2.31 2.37 +0.20 28 2 13 +2
29SEP26 55.00 P 0.00 0.00 0.00 3.37 +0.27 29 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 4.59 +0.33 29 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.02 +0.40 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 7.44 +0.25 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.42 +0.48 29 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.24 +0.68 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.42 +0.52 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.80 +0.73 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.67 +0.32 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.89 +0.76 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.26 +0.79 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.66 +0.81 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.09 +0.83 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.54 +0.84 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.00 +0.85 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.52 +0.04 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 +0.06 26 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.00 +0.10 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.19 +0.09 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 1.42 +0.12 26 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.68 +0.14 26 0 67 0
30DEC26 50.00 P 1.90 1.90 1.90 1.94 +0.14 26 1 231 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.78 +0.19 26 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 3.81 +0.25 27 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.04 +0.31 27 0 94 0
30DEC26 60.00 P 0.00 0.00 0.00 6.47 +0.37 27 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.84 +0.20 26 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.86 +0.52 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.78 +0.59 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.83 +0.63 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.00 +0.67 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.25 +0.71 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.61 +0.80 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.34 +0.77 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.72 +0.80 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.13 +0.82 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.56 +0.83 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.02 +0.85 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.15 +0.09 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 +0.09 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.58 +0.12 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.83 +0.12 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.09 +0.13 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.41 +0.16 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.28 +0.22 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.31 +0.25 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.51 +0.28 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.90 +0.35 26 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.44 +0.42 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.11 +0.48 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.91 +0.50 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.86 +0.57 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.00 +0.67 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.25 +0.71 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.61 +0.80 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.52 +0.74 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.85 +0.76 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.23 +0.80 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.63 +0.81 26 0 0 0
TOTAL PUT 1,659 27,013 +267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.52
30MAR26 20.00 C 0.00 0.00 0.00 26.55 -0.96 130 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.55 -0.96 120 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.55 -0.96 108 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.55 -0.96 95 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.55 -0.96 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.55 -0.96 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.55 -0.96 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.55 -0.97 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.56 -0.97 80 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.56 -0.98 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.56 -0.96 65 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.56 -0.98 55 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.56 -0.96 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.56 -0.98 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.56 -0.99 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.56 -0.99 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.57 -0.98 43 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 9.57 -0.96 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.57 -0.99 31 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.62 -0.86 43 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.58 -0.96 29 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.59 -0.96 27 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.63 -0.95 28 3 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.71 -0.92 28 0 78 0
30MAR26 44.00 C 2.46 2.47 2.46 2.86 -0.89 28 37 164 +7
30MAR26 45.00 C 2.02 2.02 1.77 2.05 -0.78 26 26 237 0
30MAR26 46.00 C 1.86 1.86 1.33 1.44 -0.72 27 42 236 +15
30MAR26 47.00 C 1.22 1.22 0.85 0.95 -0.59 27 20 136 -5
30MAR26 48.00 C 0.75 0.75 0.56 0.60 -0.46 28 39 259 +32
30MAR26 49.00 C 0.00 0.00 0.00 0.36 -0.34 28 0 120 0
30MAR26 50.00 C 0.36 0.36 0.36 0.21 -0.24 28 1 189 -1
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.07 29 0 326 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.62 -0.96 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.63 -0.96 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.63 -0.96 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.63 -0.96 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.64 -0.96 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.64 -0.96 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.71 -0.90 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.65 -1.18 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.57 -1.15 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.70 -1.04 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.74 -1.03 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 5.82 -1.00 26 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.94 -0.87 26 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.99 -0.82 23 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.36 -0.76 26 0 76 0
29APR26 45.00 C 2.45 2.45 2.45 2.61 -0.74 24 15 77 +8
29APR26 46.00 C 0.00 0.00 0.00 2.04 -0.66 25 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 1.56 -0.56 25 0 223 0
29APR26 48.00 C 0.00 0.00 0.00 1.16 -0.47 25 0 163 0
29APR26 49.00 C 0.80 0.80 0.80 0.85 -0.38 25 1 136 0
29APR26 50.00 C 0.53 0.53 0.53 0.60 -0.33 25 3 82 +2
29APR26 52.50 C 0.27 0.27 0.27 0.25 -0.14 26 3 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 124 0
29APR26 57.50 C 0.06 0.06 0.06 0.03 -0.02 26 10 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.71 -0.96 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.67 -1.24 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.77 -0.95 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.81 -0.93 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.89 -0.92 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.99 -0.90 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.15 -0.86 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.36 -0.82 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.63 -0.67 24 0 95 0
28MAY26 45.00 C 2.83 2.83 2.83 2.89 -0.91 23 14 97 +7
28MAY26 46.00 C 2.49 2.49 2.40 2.33 -0.70 23 30 98 0
28MAY26 47.00 C 0.00 0.00 0.00 1.85 -0.62 23 0 58 0
28MAY26 48.00 C 1.33 1.33 1.28 1.45 -0.54 24 22 73 0
28MAY26 49.00 C 0.00 0.00 0.00 1.12 -0.47 24 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.87 -0.38 24 0 132 0
28MAY26 52.50 C 0.53 0.53 0.53 0.41 -0.21 24 15 46 +15
28MAY26 55.00 C 0.29 0.29 0.29 0.17 -0.11 24 15 77 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.05 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.64 -0.96 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.65 -0.96 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.65 -0.97 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.66 -0.96 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.66 -0.97 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.67 -0.96 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.67 -0.97 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.68 -0.96 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.68 -0.97 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.69 -0.96 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.70 -0.96 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.70 -0.97 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.71 -0.96 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.71 -0.98 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.75 -1.16 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.00 -0.72 33 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 7.85 -0.89 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.15 -0.81 30 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.99 -1.06 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.25 -1.00 25 3 23 +3
29JUN26 43.00 C 0.00 0.00 0.00 4.49 -0.92 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.79 -0.78 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.06 -0.74 24 0 40 0
29JUN26 46.00 C 0.00 0.00 0.00 2.53 -0.63 24 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 2.06 -0.55 24 0 45 0
29JUN26 48.00 C 1.66 1.66 1.64 1.65 -0.48 24 30 248 +30
29JUN26 49.00 C 0.00 0.00 0.00 1.31 -0.43 24 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.04 -0.37 24 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.58 -0.19 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 -0.10 25 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.66 -0.97 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.67 -0.96 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.67 -0.97 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.68 -0.96 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.68 -0.97 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.69 -0.96 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.70 -0.96 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.71 -0.96 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.72 -0.96 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.75 -0.96 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.75 -1.16 21 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.00 -0.80 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.98 -0.91 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.18 -0.87 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.33 -0.84 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.59 -0.80 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 -0.75 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.29 -0.67 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.61 -0.77 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.13 -0.80 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.69 -0.53 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.31 -0.47 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.97 -0.44 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.68 -0.41 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.16 -0.31 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.75 -0.22 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 -0.14 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 -0.11 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.07 24 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.68 -0.96 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.68 -0.97 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.69 -0.96 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.70 -0.96 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.72 -0.96 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.75 -0.95 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.79 -0.95 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.75 -1.32 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.00 -0.83 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.16 -0.79 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.36 -0.84 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.63 -0.80 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.95 -0.56 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.32 -0.72 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.75 -0.66 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.08 -0.77 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.63 -0.55 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.19 -0.55 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.82 -0.48 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.46 -0.47 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.17 -0.42 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 -0.35 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.27 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 -0.20 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 -0.16 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.12 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.08 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.23 -0.87 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.46 -0.84 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.74 -0.79 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.05 -0.78 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.43 -0.72 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.82 -0.72 22 0 0 0
30MAR27 44.00 C 4.90 4.90 4.90 5.28 -0.65 22 10 10 +10
30MAR27 45.00 C 0.00 0.00 0.00 4.61 -0.79 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.17 -0.56 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.73 -0.56 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.35 -0.50 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.99 -0.49 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.66 -0.50 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.04 -0.40 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.53 -0.31 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 -0.24 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 -0.19 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.54 -0.17 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.12 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.07 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
TOTAL CALL 339 6,192 +123
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 126 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 88 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 114 0
30MAR26 42.00 P 0.15 0.15 0.15 0.06 +0.02 28 1 204 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 193 0
30MAR26 44.00 P 0.45 0.47 0.45 0.30 +0.10 28 24 172 -6
30MAR26 45.00 P 0.50 0.80 0.50 0.55 +0.17 28 43 259 +29
30MAR26 46.00 P 0.00 0.00 0.00 0.93 +0.27 29 0 162 0
30MAR26 47.00 P 1.30 1.59 1.30 1.45 +0.41 29 48 174 +10
30MAR26 48.00 P 2.26 2.26 2.25 2.11 +0.55 30 30 186 0
30MAR26 49.00 P 0.00 0.00 0.00 2.79 +0.59 28 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 3.74 +0.83 32 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 5.99 +0.75 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.48 +0.96 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.98 +0.96 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.88 +1.36 87 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.98 +0.96 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.48 +0.96 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.98 +0.96 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.48 +0.96 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.98 +0.96 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 13 0
29APR26 40.00 P 0.18 0.18 0.18 0.09 +0.03 26 4 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.17 +0.06 26 0 58 0
29APR26 42.00 P 0.40 0.40 0.40 0.29 +0.10 26 1 34 +1
29APR26 43.00 P 0.58 0.58 0.58 0.47 +0.15 26 15 156 -15
29APR26 44.00 P 0.75 0.78 0.75 0.71 +0.21 26 61 267 +43
29APR26 45.00 P 1.19 1.24 1.19 1.05 +0.29 26 30 121 +15
29APR26 46.00 P 1.55 1.55 1.52 1.48 +0.39 26 15 123 +12
29APR26 47.00 P 0.00 0.00 0.00 2.00 +0.50 26 0 73 0
29APR26 48.00 P 2.67 2.67 2.67 2.61 +0.60 27 15 26 -10
29APR26 49.00 P 0.00 0.00 0.00 3.21 +0.59 26 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 3.97 +0.76 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.11 +0.68 26 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 8.55 +0.99 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.98 +0.96 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.88 +1.36 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.98 +0.96 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.48 +0.96 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.98 +0.96 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.48 +0.96 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.98 +0.96 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.33 +0.09 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.50 +0.12 24 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.74 +0.17 24 0 49 0
28MAY26 43.00 P 0.00 0.00 0.00 1.05 +0.23 25 0 44 0
28MAY26 44.00 P 1.67 1.67 1.67 1.43 +0.29 25 15 65 0
28MAY26 45.00 P 1.83 2.14 1.83 1.89 +0.38 25 41 108 +13
28MAY26 46.00 P 2.28 2.28 2.28 2.44 +0.49 25 15 135 0
28MAY26 47.00 P 2.91 3.37 2.91 3.06 +0.58 25 81 196 +50
28MAY26 48.00 P 3.88 3.88 3.88 3.76 +0.68 26 14 32 +14
28MAY26 49.00 P 0.00 0.00 0.00 4.38 +0.63 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 5.18 +0.70 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.34 +0.84 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.91 +1.15 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.23 +1.37 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.75 +1.43 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.14 +0.99 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.62 +0.96 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.00 +0.94 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.49 +0.97 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.97 +0.96 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 +0.08 25 0 15 0
29JUN26 39.00 P 0.40 0.40 0.40 0.40 +0.14 25 1 25 +1
29JUN26 40.00 P 0.63 0.63 0.63 0.57 +0.16 25 5 83 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.80 +0.20 25 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 1.09 +0.26 25 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 1.43 +0.31 25 0 74 0
29JUN26 44.00 P 0.00 0.00 0.00 1.84 +0.40 25 0 32 0
29JUN26 45.00 P 0.00 0.00 0.00 2.32 +0.49 25 0 121 0
29JUN26 46.00 P 2.64 2.64 2.64 2.87 +0.59 26 1 41 0
29JUN26 47.00 P 0.00 0.00 0.00 3.48 +0.65 26 0 79 0
29JUN26 48.00 P 4.13 4.13 4.13 4.13 +0.70 26 10 90 0
29JUN26 49.00 P 0.00 0.00 0.00 4.73 +0.64 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.49 +0.58 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.55 +0.96 25 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.97 +0.79 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.46 +0.90 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.91 +1.04 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.35 +1.07 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.71 +0.97 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.00 +0.82 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.49 +0.97 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.97 +0.96 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 +0.04 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 +0.08 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.59 +0.10 24 0 4 0
29SEP26 39.00 P 0.90 0.90 0.90 0.80 +0.12 24 1 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.05 +0.16 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.34 +0.20 24 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.67 +0.23 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.07 +0.29 24 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.51 +0.36 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.99 +0.40 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.54 +0.46 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.13 +0.50 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.64 +0.41 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.30 +0.42 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.01 +0.74 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.94 +0.67 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.07 +0.50 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.46 +0.90 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.91 +1.04 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.35 +1.07 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.71 +0.97 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.01 +0.83 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.49 +0.96 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.97 +0.96 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.35 +0.05 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 +0.08 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 +0.09 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 +0.12 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.05 +0.18 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.31 +0.17 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.63 +0.21 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.98 +0.25 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.38 +0.30 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.83 +0.35 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.31 +0.38 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.87 +0.46 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.44 +0.48 23 0 0 0
30DEC26 48.00 P 5.30 5.30 5.30 5.08 +0.52 23 15 60 +15
30DEC26 49.00 P 0.00 0.00 0.00 5.57 +0.37 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.27 +0.58 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.14 +0.66 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.21 +0.64 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.46 +0.86 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.91 +1.04 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.35 +1.07 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.71 +0.97 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.02 +0.84 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.50 +0.97 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.98 +0.97 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.02 +0.14 22 0 0 0
30MAR27 39.00 P 1.29 1.29 1.29 1.29 +0.18 22 3 12 +3
30MAR27 40.00 P 0.00 0.00 0.00 1.57 +0.21 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.91 +0.27 22 0 12 0
30MAR27 42.00 P 0.00 0.00 0.00 2.25 +0.27 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.66 +0.33 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.10 +0.36 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.60 +0.40 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.18 +0.49 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.75 +0.51 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.38 +0.57 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.85 +0.40 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.53 +0.41 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.36 +0.64 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.37 +0.72 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.53 +0.79 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.18 +1.22 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.35 +1.07 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.71 +0.97 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.03 +0.85 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.50 +0.97 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.98 +0.97 23 0 0 0
TOTAL PUT 489 6,021 +176
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$ 28.42
30MAR26 8.25 C 0.00 0.00 0.00 20.20 -0.32 230 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 19.95 -0.48 224 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 19.71 -0.27 230 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 19.45 -0.47 213 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 19.19 -0.29 190 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.96 -0.44 214 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.69 -0.47 180 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.46 -0.32 204 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 17.94 -0.34 166 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.46 -0.27 185 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.96 -0.44 177 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.44 -0.46 140 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.95 -0.28 150 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.46 -0.28 153 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.96 -0.28 145 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.46 -0.28 138 0 30 0
30MAR26 14.50 C 13.87 13.87 13.87 13.95 -0.45 122 2 543 -2
30MAR26 15.00 C 0.00 0.00 0.00 13.46 -0.32 125 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.95 -0.29 109 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.45 -0.29 103 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 11.96 -0.44 106 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.46 -0.28 101 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 10.96 -0.28 95 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.46 -0.28 90 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 9.96 -0.44 84 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.47 -0.28 85 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 8.97 -0.28 80 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.46 -0.55 69 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.46 -0.50 60 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 6.48 -0.26 59 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.50 -0.45 54 0 837 0
30MAR26 24.00 C 0.00 0.00 0.00 4.67 -0.29 64 0 5,200 0
30MAR26 25.00 C 0.00 0.00 0.00 3.62 -0.18 49 0 9,253 0
30MAR26 26.00 C 2.54 2.54 2.54 2.74 -0.24 46 5 1,756 0
30MAR26 27.00 C 1.97 1.97 1.97 1.96 -0.28 44 1 2,591 +1
30MAR26 28.00 C 1.38 1.45 1.07 1.36 -0.22 44 105 3,067 +23
30MAR26 29.00 C 0.96 0.96 0.70 0.86 -0.22 43 298 2,439 +7
30MAR26 30.00 C 0.55 0.65 0.45 0.53 -0.16 44 580 3,976 +175
30MAR26 31.00 C 0.41 0.41 0.25 0.32 -0.13 44 953 2,531 -126
30MAR26 32.00 C 0.24 0.24 0.14 0.18 -0.10 45 533 3,524 -326
30MAR26 33.00 C 0.15 0.15 0.09 0.10 -0.07 45 46 1,284 +15
30MAR26 34.00 C 0.10 0.10 0.06 0.05 -0.06 45 360 1,155 -115
30MAR26 35.00 C 0.04 0.04 0.04 0.03 -0.04 47 10 10,814 -10
30MAR26 36.00 C 0.02 0.02 0.02 0.01 -0.03 45 20 1,740 +20
30MAR26 37.00 C 0.03 0.03 0.03 0.01 -0.02 49 4 1,065 -4
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 567 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 223 0
30MAR26 45.00 C 0.01 0.01 0.01 0.01 0.00 80 9 401 0
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 83 3 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 10.97 -0.31 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.48 -0.54 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.99 -0.52 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.50 -0.49 48 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.01 -0.30 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.52 -0.49 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.46 -0.54 0 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.62 -0.49 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.65 -0.40 42 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 4.84 -0.25 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.03 -0.36 45 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 3.32 -0.23 45 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 2.58 -0.25 43 0 134 0
29APR26 28.00 C 1.86 1.86 1.86 2.04 -0.15 43 34 94 -15
29APR26 29.00 C 1.45 1.55 1.36 1.55 -0.19 42 13 168 +9
29APR26 30.00 C 1.16 1.16 1.16 1.18 -0.16 43 2 1,418 +2
29APR26 31.00 C 0.80 0.87 0.80 0.87 -0.15 43 43 481 +2
29APR26 32.00 C 0.70 0.70 0.61 0.67 -0.09 44 42 1,224 0
29APR26 33.00 C 0.50 0.53 0.41 0.49 -0.09 44 95 1,001 +6
29APR26 34.00 C 0.30 0.30 0.30 0.37 -0.06 45 100 809 +100
29APR26 35.00 C 0.23 0.23 0.23 0.27 -0.05 45 1 1,944 +1
29APR26 36.00 C 0.18 0.18 0.18 0.20 -0.03 46 10 359 -10
29APR26 37.00 C 0.13 0.13 0.13 0.14 -0.03 46 1 370 -1
29APR26 38.00 C 0.10 0.10 0.10 0.11 -0.01 47 1 802 0
29APR26 39.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 630 0
29APR26 40.00 C 0.06 0.06 0.06 0.06 -0.01 48 1 359 -1
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 47.00 C 0.01 0.01 0.01 0.01 0.00 52 120 125 +120
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 583 0
28MAY26 18.50 C 0.00 0.00 0.00 10.11 -0.40 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.63 -0.36 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.15 -0.16 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.63 -0.44 46 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.73 -0.45 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.79 -0.39 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.86 -0.47 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.07 -0.17 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.32 -0.35 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.63 -0.25 42 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 2.97 -0.27 41 0 67 0
28MAY26 28.00 C 2.46 2.60 2.38 2.47 -0.18 42 139 188 +112
28MAY26 29.00 C 1.93 2.00 1.93 2.01 -0.17 42 45 474 +45
28MAY26 30.00 C 1.60 1.60 1.40 1.62 -0.15 42 20 536 -1
28MAY26 31.00 C 1.28 1.28 1.28 1.30 -0.15 42 110 656 +20
28MAY26 32.00 C 1.03 1.03 1.03 1.05 -0.11 43 110 1,114 0
28MAY26 33.00 C 0.88 0.88 0.84 0.84 -0.09 43 36 2,733 +36
28MAY26 34.00 C 0.58 0.68 0.58 0.68 -0.05 44 10 564 -8
28MAY26 35.00 C 0.57 0.57 0.46 0.55 -0.02 44 42 555 0
28MAY26 36.00 C 0.36 0.43 0.36 0.44 -0.01 45 53 367 -53
28MAY26 37.00 C 0.34 0.34 0.31 0.36 +0.01 45 146 380 +77
28MAY26 38.00 C 0.25 0.30 0.25 0.30 +0.03 46 10 479 -9
28MAY26 39.00 C 0.21 0.21 0.21 0.25 +0.04 47 10 322 0
28MAY26 40.00 C 0.19 0.19 0.19 0.20 +0.04 47 1 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.17 +0.05 48 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.11 +0.04 49 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 +0.04 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 18.48 -0.52 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.99 -0.35 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.49 -0.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.99 -0.41 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.50 -0.40 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.00 -0.36 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.51 -0.51 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.01 -0.35 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.52 -0.49 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.02 -0.38 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.53 -0.39 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.03 -0.48 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.54 -0.20 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.05 -0.63 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.57 -0.17 41 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.08 -0.61 41 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.60 -0.50 42 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.12 -0.45 42 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.64 -0.58 41 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.16 -0.58 40 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.70 -0.42 41 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.78 -0.44 40 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.83 -0.56 37 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 5.92 -0.62 35 0 1,347 0
29JUN26 24.00 C 4.90 4.90 4.90 5.28 -0.35 40 2 101 -2
29JUN26 25.00 C 0.00 0.00 0.00 4.57 -0.41 40 1 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.92 -0.21 40 2 142 0
29JUN26 27.00 C 0.00 0.00 0.00 3.29 -0.19 39 1 2,131 +1
29JUN26 28.00 C 2.78 2.78 2.67 2.77 -0.19 39 15 2,773 +15
29JUN26 29.00 C 2.07 2.07 2.07 2.34 -0.16 40 1 703 +1
29JUN26 30.00 C 1.92 1.92 1.75 1.95 -0.16 40 12 7,101 -1
29JUN26 31.00 C 1.57 1.57 1.48 1.64 -0.13 41 2 587 0
29JUN26 32.00 C 1.24 1.24 1.24 1.38 -0.11 41 1 659 +1
29JUN26 33.00 C 0.00 0.00 0.00 1.17 -0.09 42 0 1,110 0
29JUN26 34.00 C 0.00 0.00 0.00 0.99 -0.06 43 0 1,100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.84 -0.05 43 0 2,228 0
29JUN26 36.00 C 0.00 0.00 0.00 0.71 -0.04 44 0 1,495 0
29JUN26 37.00 C 0.00 0.00 0.00 0.60 -0.04 44 0 1,118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.52 -0.04 45 0 100 0
29JUN26 39.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 -0.02 46 0 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.29 0.00 48 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.25 0.00 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.22 +0.01 49 0 126 0
29JUN26 45.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 84 0
29SEP26 14.50 C 0.00 0.00 0.00 14.06 -0.34 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.57 -0.55 47 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.08 -0.51 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.59 -0.49 45 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.10 -0.58 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.62 -0.40 43 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.14 -0.55 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.67 -0.59 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.19 -0.56 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.73 -0.50 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.27 -0.47 40 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.82 -0.50 40 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.96 -0.52 40 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.06 -0.48 37 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.30 -0.50 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.59 -0.52 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.96 -0.46 38 1 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.38 -0.41 38 1 554 0
29SEP26 27.00 C 0.00 0.00 0.00 3.86 -0.28 39 0 3,129 0
29SEP26 28.00 C 3.18 3.18 3.18 3.42 -0.21 39 15 228 +3
29SEP26 29.00 C 0.00 0.00 0.00 3.01 -0.20 40 0 277 0
29SEP26 30.00 C 0.00 0.00 0.00 2.65 -0.18 40 0 280 0
29SEP26 31.00 C 0.00 0.00 0.00 2.34 -0.15 40 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 2.07 -0.14 41 0 763 0
29SEP26 33.00 C 1.75 1.75 1.75 1.82 -0.14 41 1 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.62 -0.11 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.42 -0.12 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.28 -0.07 42 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.13 -0.08 43 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.01 -0.06 43 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 -0.05 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 -0.04 44 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 -0.04 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.01 45 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.59 -0.02 45 0 115 0
29SEP26 44.00 C 0.53 0.53 0.53 0.54 -0.01 45 2 19 +2
29SEP26 45.00 C 0.00 0.00 0.00 0.49 0.00 46 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.41 +0.01 47 0 10 0
29SEP26 48.00 C 0.36 0.36 0.36 0.38 +0.02 47 10 113 +10
30DEC26 17.00 C 0.00 0.00 0.00 11.64 -0.46 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.17 -0.52 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.71 -0.55 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.26 -0.49 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.82 -0.41 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.39 -0.49 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.89 -0.43 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.09 -0.39 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.34 -0.41 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.64 -0.43 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.99 -0.23 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.41 -0.14 37 0 0 0
30DEC26 26.00 C 4.80 4.80 4.80 5.06 -0.27 39 10 380 0
30DEC26 27.00 C 0.00 0.00 0.00 4.48 -0.16 38 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 4.02 -0.20 38 0 120 0
30DEC26 29.00 C 0.00 0.00 0.00 3.63 -0.19 38 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 3.28 -0.18 39 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 2.97 -0.16 39 0 64 0
30DEC26 32.00 C 0.00 0.00 0.00 2.70 -0.15 40 0 34 0
30DEC26 33.00 C 0.00 0.00 0.00 2.45 -0.14 40 0 1,145 0
30DEC26 34.00 C 0.00 0.00 0.00 2.22 -0.14 40 0 2,176 0
30DEC26 35.00 C 0.00 0.00 0.00 2.04 -0.11 41 0 1,063 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 -0.11 41 0 36 0
30DEC26 37.00 C 0.00 0.00 0.00 1.68 -0.12 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.60 -0.05 43 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.44 -0.06 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.33 -0.04 43 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.21 -0.08 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 -0.06 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 -0.05 44 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 0.97 -0.05 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.89 -0.05 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.84 -0.03 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.76 -0.06 45 0 0 0
30DEC26 48.00 C 0.66 0.66 0.66 0.71 -0.06 45 10 62 +10
30MAR27 18.50 C 0.00 0.00 0.00 10.42 -0.33 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.02 -0.31 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.61 -0.27 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.16 -0.25 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.42 -0.22 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.72 -0.30 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.07 -0.27 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.55 -0.19 37 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 5.98 -0.19 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.47 -0.37 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.00 -0.12 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.57 -0.26 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.18 -0.21 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.84 -0.17 38 0 38 0
30MAR27 31.00 C 0.00 0.00 0.00 3.52 -0.15 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.23 -0.15 39 0 0 0
30MAR27 33.00 C 2.89 2.89 2.89 2.98 -0.14 39 2 20 -1
30MAR27 34.00 C 2.80 2.80 2.80 2.74 -0.16 39 1 15 -1
30MAR27 35.00 C 0.00 0.00 0.00 2.53 -0.14 40 0 18 0
30MAR27 36.00 C 0.00 0.00 0.00 2.33 -0.12 40 0 32 0
30MAR27 37.00 C 2.13 2.13 2.13 2.16 -0.13 40 14 42 +14
30MAR27 38.00 C 0.00 0.00 0.00 2.00 -0.14 41 0 13 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 -0.09 41 0 19 0
30MAR27 40.00 C 1.72 1.72 1.72 1.74 -0.08 41 13 26 +13
30MAR27 41.00 C 0.00 0.00 0.00 1.64 -0.07 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.49 -0.10 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 -0.06 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.30 -0.03 42 0 87 0
TOTAL CALL 4,241 137,325 +155
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 214 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 195 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 191 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 186 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 152 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 0.00 0.00 0.01 0.00 58 0 2,191 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 14,556 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 3,688 0
30MAR26 24.00 P 0.12 0.12 0.09 0.09 +0.02 51 66 10,216 -4
30MAR26 25.00 P 0.22 0.22 0.21 0.16 +0.02 48 47 1,747 +45
30MAR26 26.00 P 0.34 0.37 0.30 0.30 +0.01 46 47 3,968 +7
30MAR26 27.00 P 0.60 0.70 0.50 0.53 +0.04 45 68 1,890 +11
30MAR26 28.00 P 1.02 1.15 0.83 0.90 +0.06 44 379 5,308 +164
30MAR26 29.00 P 1.45 1.75 1.39 1.42 +0.10 44 153 4,124 -102
30MAR26 30.00 P 0.00 0.00 0.00 2.10 +0.11 45 0 3,357 0
30MAR26 31.00 P 0.00 0.00 0.00 2.91 +0.21 47 0 2,245 0
30MAR26 32.00 P 0.00 0.00 0.00 3.75 +0.23 46 0 2,785 0
30MAR26 33.00 P 0.00 0.00 0.00 4.65 +0.23 45 0 3,525 0
30MAR26 34.00 P 0.00 0.00 0.00 5.60 +0.25 44 0 533 0
30MAR26 35.00 P 6.91 6.91 6.91 6.58 +0.26 0 2 474 -2
30MAR26 36.00 P 0.00 0.00 0.00 7.58 +0.29 0 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 8.58 +0.26 0 0 35 0
30MAR26 38.00 P 0.00 0.00 0.00 9.58 +0.30 0 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 10.58 +0.02 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.58 +0.24 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.58 +0.22 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.58 +0.30 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.58 +0.30 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.58 +0.07 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.58 +0.26 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.58 +0.30 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.58 +0.30 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.58 +0.30 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,586 0
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 46 0 120 0
29APR26 19.50 P 0.06 0.06 0.06 0.02 0.00 47 5 73 +5
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 162 0
29APR26 21.00 P 0.11 0.11 0.11 0.06 0.00 47 18 125 -14
29APR26 22.00 P 0.16 0.17 0.16 0.11 0.00 46 39 301 -10
29APR26 23.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 205 0
29APR26 24.00 P 0.32 0.40 0.32 0.33 +0.02 45 16 378 +15
29APR26 25.00 P 0.51 0.62 0.51 0.52 +0.03 45 11 543 +11
29APR26 26.00 P 0.89 0.89 0.87 0.77 +0.05 44 34 386 -15
29APR26 27.00 P 1.14 1.27 1.09 1.10 +0.08 43 170 1,159 +75
29APR26 28.00 P 1.56 1.64 1.48 1.52 +0.08 43 102 1,602 +78
29APR26 29.00 P 2.05 2.05 2.05 2.05 +0.14 43 60 1,660 +60
29APR26 30.00 P 0.00 0.00 0.00 2.68 +0.17 43 0 4,011 0
29APR26 31.00 P 0.00 0.00 0.00 3.38 +0.18 43 0 1,264 0
29APR26 32.00 P 0.00 0.00 0.00 4.17 +0.21 44 0 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 5.01 +0.23 45 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 5.88 +0.28 45 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.80 +0.30 47 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.71 +0.17 46 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.66 +0.26 46 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.64 +0.31 48 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.63 +0.07 51 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.62 +0.28 53 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.62 +0.26 56 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.62 +0.34 59 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.62 +0.34 62 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.62 +0.11 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.62 +0.26 67 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.62 +0.34 70 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.62 +0.34 72 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.62 +0.06 75 0 0 0
28MAY26 18.50 P 0.07 0.07 0.07 0.03 +0.01 45 5 11 +5
28MAY26 19.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 84 0
28MAY26 19.50 P 0.10 0.10 0.10 0.05 +0.01 43 51 52 +51
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 5 0
28MAY26 21.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 126 0
28MAY26 22.00 P 0.00 0.00 0.00 0.22 +0.03 43 0 192 0
28MAY26 23.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 147 0
28MAY26 24.00 P 0.60 0.60 0.55 0.54 +0.05 43 130 233 +46
28MAY26 25.00 P 0.79 0.84 0.77 0.78 +0.05 42 118 693 +16
28MAY26 26.00 P 1.06 1.16 1.06 1.08 +0.08 42 121 609 +59
28MAY26 27.00 P 1.46 1.60 1.42 1.45 +0.09 42 232 683 +82
28MAY26 28.00 P 1.84 2.13 1.84 1.90 +0.12 41 702 1,370 +552
28MAY26 29.00 P 2.60 2.68 2.60 2.42 +0.11 41 14 466 +11
28MAY26 30.00 P 3.20 3.20 3.20 3.09 +0.17 42 10 320 +10
28MAY26 31.00 P 0.00 0.00 0.00 3.79 +0.20 43 0 996 0
28MAY26 32.00 P 0.00 0.00 0.00 4.50 +0.17 43 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 5.31 +0.42 44 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 6.13 +0.46 44 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.00 +0.18 45 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.89 +0.16 45 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.80 +0.08 45 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.74 +0.20 46 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.69 +0.13 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.66 +0.17 47 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.62 +0.02 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.63 +0.34 50 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.62 +0.34 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.62 +0.11 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.62 +0.26 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.62 +0.24 58 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.62 +0.22 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.62 +0.06 62 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 56 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 51 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 282 0
29JUN26 16.50 P 0.06 0.06 0.06 0.01 0.00 40 2 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 40 0 454 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 0.00 40 0 1,267 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 1,037 0
29JUN26 22.00 P 0.38 0.38 0.38 0.30 0.00 39 5 1,390 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.47 0.00 40 0 623 0
29JUN26 24.00 P 0.00 0.00 0.00 0.70 +0.02 40 0 1,269 0
29JUN26 25.00 P 0.99 1.11 0.99 0.99 +0.04 40 41 5,878 +30
29JUN26 26.00 P 0.00 0.00 0.00 1.34 +0.07 41 0 3,559 0
29JUN26 27.00 P 1.86 1.86 1.81 1.74 +0.08 40 44 1,012 0
29JUN26 28.00 P 0.00 0.00 0.00 2.22 +0.09 40 0 1,957 0
29JUN26 29.00 P 0.00 0.00 0.00 2.77 +0.10 41 0 2,041 0
29JUN26 30.00 P 3.49 3.49 3.49 3.42 +0.17 42 15 3,369 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 +0.17 42 0 2,113 0
29JUN26 32.00 P 0.00 0.00 0.00 4.89 +0.27 44 0 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 5.60 +0.21 43 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.48 +0.15 45 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.26 +0.07 44 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 8.13 +0.05 45 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.02 +0.03 45 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.93 +0.14 46 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.87 +0.17 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.75 0.00 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.69 +0.09 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.65 +0.22 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.62 +0.16 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.62 +0.11 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.63 +0.11 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.62 +0.24 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.62 +0.22 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.62 +0.06 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.04 38 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.04 38 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.04 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.04 38 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 -0.02 38 0 595 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 0.00 38 0 952 0
29SEP26 23.00 P 1.03 1.03 1.03 1.01 +0.01 38 3 927 0
29SEP26 24.00 P 1.32 1.32 1.32 1.30 +0.01 38 30 4,317 +30
29SEP26 25.00 P 1.73 1.74 1.73 1.63 +0.01 38 5 720 -1
29SEP26 26.00 P 0.00 0.00 0.00 2.08 +0.06 38 0 1,112 0
29SEP26 27.00 P 0.00 0.00 0.00 2.56 +0.10 38 0 4,419 0
29SEP26 28.00 P 3.24 3.24 3.24 3.09 +0.13 38 1 1,472 +1
29SEP26 29.00 P 0.00 0.00 0.00 3.67 +0.13 39 0 698 0
29SEP26 30.00 P 0.00 0.00 0.00 4.32 +0.16 39 0 1,548 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.16 39 0 1,131 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 +0.22 40 0 997 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 +0.36 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.30 +0.06 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.11 +0.23 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.95 +0.24 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.87 +0.47 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.74 +0.53 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.56 +0.48 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.46 +0.40 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.33 +0.44 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.29 +0.45 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.18 +0.46 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.11 +0.35 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.06 +0.03 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.05 +0.44 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.96 +0.09 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.96 +0.24 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 0.00 36 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 0.00 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.01 36 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.02 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 96 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 +0.02 37 0 128 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 +0.04 37 0 235 0
30DEC26 23.00 P 0.00 0.00 0.00 1.39 +0.05 38 0 264 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 +0.05 38 0 363 0
30DEC26 25.00 P 0.00 0.00 0.00 2.13 +0.06 37 0 656 0
30DEC26 26.00 P 2.56 2.56 2.56 2.58 +0.07 38 15 583 0
30DEC26 27.00 P 0.00 0.00 0.00 3.10 +0.10 38 0 833 0
30DEC26 28.00 P 0.00 0.00 0.00 3.66 +0.12 38 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 4.26 +0.15 39 0 254 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 +0.14 39 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 5.56 +0.16 39 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.28 +0.17 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 +0.29 41 0 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 +0.31 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 +0.33 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.43 +0.07 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.32 +0.28 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.17 +0.30 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.03 +0.29 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.91 +0.29 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.79 +0.31 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.69 +0.30 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.58 +0.32 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.44 +0.10 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.36 +0.20 43 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 18.29 +0.27 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.19 +0.23 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.16 +0.27 44 0 0 0
30MAR27 18.50 P 0.59 0.59 0.59 0.51 +0.04 36 1 3 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.04 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.05 36 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 +0.05 37 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.08 +0.06 37 0 56 0
30MAR27 22.00 P 1.38 1.38 1.38 1.35 +0.04 37 30 91 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.68 +0.06 37 0 93 0
30MAR27 24.00 P 0.00 0.00 0.00 2.05 +0.06 37 0 180 0
30MAR27 25.00 P 0.00 0.00 0.00 2.47 +0.09 37 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 2.94 +0.08 37 0 103 0
30MAR27 27.00 P 0.00 0.00 0.00 3.46 +0.08 37 0 196 0
30MAR27 28.00 P 0.00 0.00 0.00 4.02 +0.11 37 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.62 +0.10 38 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.26 +0.12 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 +0.13 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.65 +0.17 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.38 +0.17 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 +0.16 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.92 +0.20 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.72 +0.03 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.53 +0.15 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.37 +0.21 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.21 +0.17 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.07 +0.36 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.94 +0.17 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.82 +0.19 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.71 +0.24 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.60 +0.15 41 0 1 0
TOTAL PUT 2,792 177,374 +1,252
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$ 73.15
30MAR26 46.00 C 0.00 0.00 0.00 27.21 -0.20 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.74 +0.33 134 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.15 -0.26 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.68 +0.26 120 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.15 -0.27 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.65 -0.27 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.15 -0.27 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.66 -0.27 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.62 +0.19 66 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.73 -0.20 22 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.48 +0.04 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.74 -0.21 14 0 0 0
30MAR26 70.00 C 3.22 3.22 3.22 3.34 -0.14 15 30 30 +29
30MAR26 72.50 C 1.35 1.35 1.35 1.43 -0.19 15 23 13 +13
30MAR26 75.00 C 0.51 0.56 0.44 0.40 -0.12 16 75 610 +65
30MAR26 77.50 C 0.14 0.14 0.14 0.07 -0.05 16 1 439 +1
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 273 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.68 +0.16 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.32 -0.10 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.79 -0.24 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.30 -0.12 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.72 -0.69 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.62 +0.11 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.86 -0.29 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.48 -0.05 20 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.00 -0.13 15 0 0 0
29APR26 70.00 C 3.71 3.71 3.71 3.87 -0.06 15 30 60 +30
29APR26 72.50 C 2.03 2.03 2.03 2.07 -0.13 15 26 104 -16
29APR26 75.00 C 0.00 0.00 0.00 0.95 -0.10 15 5 475 0
29APR26 77.50 C 0.37 0.37 0.37 0.39 -0.03 15 20 359 +20
29APR26 80.00 C 0.00 0.00 0.00 0.12 -0.03 15 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 0.00 16 0 44 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.85 +0.23 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.19 +0.16 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.78 +0.27 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.73 -0.68 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.62 +0.06 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.86 -0.35 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.56 -0.09 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.24 -0.01 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.23 -0.06 15 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.50 -0.09 14 0 96 0
28MAY26 75.00 C 0.00 0.00 0.00 1.32 -0.09 14 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.65 -0.06 14 0 199 0
28MAY26 80.00 C 0.00 0.00 0.00 0.27 -0.04 14 0 195 0
28MAY26 82.50 C 0.00 0.00 0.00 0.10 -0.02 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 26.91 +0.42 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.63 +0.21 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.68 +0.16 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.85 +0.23 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.52 +0.25 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.78 +0.21 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.46 +0.05 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.62 +0.06 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.35 +0.13 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.59 -0.06 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.29 -0.01 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 4.29 -0.06 14 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.60 -0.05 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.42 -0.06 13 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.73 -0.03 13 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.34 -0.02 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 -0.01 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 18 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 26.91 +0.29 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.63 0.00 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.68 +0.04 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.85 +0.15 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.52 +0.25 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.78 +0.11 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.46 +0.05 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.90 +0.24 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.38 +0.11 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.70 -0.18 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.54 -0.13 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.66 -0.23 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.13 -0.11 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.95 -0.14 11 0 31 0
29SEP26 77.50 C 0.00 0.00 0.00 1.16 -0.11 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 -0.06 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 -0.06 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 -0.05 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.02 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.63 -0.08 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.68 -0.05 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.85 +0.15 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.52 +0.22 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.78 -0.08 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.46 +0.03 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.90 -0.12 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.47 -0.20 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.25 +0.09 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.20 -0.19 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.40 -0.16 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.75 -0.15 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.59 -0.12 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.70 -0.09 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.08 -0.06 11 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.64 -0.05 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 -0.02 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.85 +0.15 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.52 +0.22 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.02 +0.16 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.46 +0.03 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.90 -0.57 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.67 -0.16 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.61 -0.14 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.72 -0.11 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.05 -0.08 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.59 -0.06 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.41 -0.03 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.46 -0.01 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.71 0.00 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.16 +0.01 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 +0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.50 +0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 +0.02 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 0.00 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 +0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.01 12 0 0 0
TOTAL CALL 210 5,381 +142
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.03 15 0 463 0
30MAR26 72.50 P 0.80 0.83 0.77 0.70 -0.05 15 39 990 +10
30MAR26 75.00 P 2.33 2.33 2.33 2.23 +0.07 17 16 402 +2
30MAR26 77.50 P 0.00 0.00 0.00 4.47 +0.14 20 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 6.85 +0.02 0 0 136 0
30MAR26 82.50 P 0.00 0.00 0.00 9.35 +0.03 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.85 +0.03 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.38 +0.01 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.85 +0.02 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.38 +0.08 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.91 +0.08 61 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.41 +0.11 66 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.91 +0.09 70 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 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 0.00 16 0 18 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 0.00 15 0 354 0
29APR26 70.00 P 0.55 0.55 0.49 0.46 +0.02 15 30 727 +10
29APR26 72.50 P 1.35 1.35 1.35 1.28 +0.07 15 10 375 0
29APR26 75.00 P 0.00 0.00 0.00 2.61 +0.03 15 0 243 0
29APR26 77.50 P 4.79 4.79 4.79 4.63 +0.11 16 30 195 +30
29APR26 80.00 P 0.00 0.00 0.00 6.86 0.00 15 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.35 +0.03 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.85 +0.03 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.41 -0.16 30 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.30 +0.47 44 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.93 +0.58 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.10 +0.25 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.59 +0.27 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.91 +0.07 47 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 0.07 +0.01 15 0 49 0
28MAY26 67.50 P 0.00 0.00 0.00 0.23 0.00 14 0 181 0
28MAY26 70.00 P 0.74 0.74 0.74 0.68 +0.02 14 2 462 0
28MAY26 72.50 P 1.37 1.62 1.37 1.51 +0.02 14 16 210 0
28MAY26 75.00 P 2.69 2.95 2.69 2.85 +0.01 14 60 218 +52
28MAY26 77.50 P 4.86 4.86 4.86 4.75 +0.08 15 30 270 +30
28MAY26 80.00 P 0.00 0.00 0.00 6.89 +0.03 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.35 -0.07 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.85 -0.04 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.57 0.00 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.30 +0.39 36 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.93 +0.53 42 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.10 +0.25 39 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.59 +0.20 42 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.91 +0.03 39 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 0.04 +0.01 14 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.02 13 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.41 +0.04 13 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.98 +0.07 13 0 115 0
29JUN26 72.50 P 0.00 0.00 0.00 1.91 +0.04 13 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.30 +0.01 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.15 +0.02 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 7.29 -0.02 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.60 +0.03 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.02 -0.02 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.67 -0.03 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.30 +0.05 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.93 +0.12 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.10 +0.25 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.59 +0.20 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.91 0.00 23 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 12 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 -0.01 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 -0.03 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.23 -0.02 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.24 0.00 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.56 -0.07 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.31 -0.08 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.60 +0.14 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.64 +0.01 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.03 -0.17 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.67 -0.04 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.30 +0.05 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.93 +0.12 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.10 -0.07 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.14 +0.35 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.06 -0.42 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 0.00 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 0.00 11 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.01 12 0 43 0
30DEC26 67.50 P 1.08 1.08 1.08 0.86 +0.03 12 3 68 +3
30DEC26 70.00 P 1.81 1.81 1.81 1.56 +0.05 12 5 26 +4
30DEC26 72.50 P 0.00 0.00 0.00 2.58 +0.07 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.97 +0.10 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.70 +0.13 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.60 +0.02 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.72 -0.10 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.43 +0.21 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.67 -0.04 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.30 +0.05 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.93 +0.12 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.10 -0.07 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.14 +0.35 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.06 -0.42 22 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 0.03 +0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 +0.01 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 +0.02 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 +0.04 12 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 +0.07 12 0 2 0
30MAR27 67.50 P 0.00 0.00 0.00 1.23 +0.10 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 2.01 +0.13 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 3.05 +0.15 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.42 +0.18 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.08 +0.20 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.02 +0.22 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.18 +0.22 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.52 +0.22 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.97 +0.22 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.48 +0.21 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.93 +0.12 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.31 +0.14 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.14 +0.35 25 0 0 0
TOTAL PUT 241 9,374 +141
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$ 49.56
30MAR26 31.00 C 0.00 0.00 0.00 18.89 +0.23 134 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.76 +0.13 112 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.96 +0.30 125 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.89 +0.22 112 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.60 -0.05 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.61 -0.06 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.99 +0.25 98 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.96 +0.13 89 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.93 +0.26 80 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.90 +0.25 71 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.87 +0.19 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.85 +0.17 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.83 +0.13 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.70 +0.08 34 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.70 -0.23 28 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 3.80 -0.01 29 0 544 0
30MAR26 47.00 C 0.00 0.00 0.00 2.97 -0.02 29 0 510 0
30MAR26 48.00 C 2.20 2.20 1.86 2.29 +0.03 30 154 1,715 +17
30MAR26 49.00 C 1.62 1.64 1.32 1.64 -0.01 29 108 2,150 +47
30MAR26 50.00 C 1.07 1.13 0.89 1.11 -0.05 29 3,069 3,386 -1,679
30MAR26 52.50 C 0.36 0.36 0.31 0.36 -0.03 29 8 3,863 +6
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 3,185 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 3,979 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.02 +0.08 58 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.05 +0.22 55 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.03 +0.28 50 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.90 -0.06 40 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.02 +0.34 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.85 +0.09 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.89 -0.12 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.18 +0.10 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.31 -0.03 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.38 +0.04 28 0 181 0
29APR26 47.00 C 0.00 0.00 0.00 3.74 +0.15 30 0 272 0
29APR26 48.00 C 2.71 2.84 2.71 3.06 +0.10 29 93 610 +93
29APR26 49.00 C 2.40 2.40 2.16 2.48 +0.09 29 90 604 +30
29APR26 50.00 C 1.74 1.97 1.74 1.98 +0.07 29 49 1,269 +18
29APR26 52.50 C 0.00 0.00 0.00 1.05 +0.02 29 0 469 0
29APR26 55.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 333 0
29APR26 57.50 C 0.25 0.25 0.25 0.22 0.00 29 11 320 0
29APR26 60.00 C 0.00 0.00 0.00 0.09 0.00 29 0 31 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.16 +0.25 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.04 +0.29 37 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.18 +0.22 38 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.22 +0.22 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.28 +0.22 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.39 +0.23 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.54 +0.24 31 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.65 +0.22 29 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.83 +0.06 28 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 4.15 +0.05 28 0 550 0
28MAY26 48.00 C 3.22 3.43 3.22 3.58 +0.13 28 90 652 -50
28MAY26 49.00 C 2.70 2.88 2.70 3.02 +0.11 28 90 1,099 +90
28MAY26 50.00 C 2.23 2.40 2.23 2.53 +0.11 28 40 1,247 0
28MAY26 52.50 C 0.00 0.00 0.00 1.57 +0.05 28 0 250 0
28MAY26 55.00 C 0.86 0.86 0.86 0.90 0.00 28 30 232 0
28MAY26 57.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 4,957 0
28MAY26 60.00 C 0.31 0.31 0.31 0.25 0.00 28 30 228 +30
28MAY26 62.50 C 0.00 0.00 0.00 0.12 0.00 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 29 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 14.11 +0.25 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.02 +0.08 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.30 +0.39 39 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.33 +0.40 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.38 +0.28 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.46 +0.25 33 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.56 -0.04 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.71 -0.02 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.89 -0.02 30 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.12 +0.34 29 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.40 +0.31 29 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.59 +0.13 27 0 404 0
29JUN26 48.00 C 0.00 0.00 0.00 3.99 +0.12 27 0 411 0
29JUN26 49.00 C 0.00 0.00 0.00 3.43 +0.09 27 0 506 0
29JUN26 50.00 C 2.82 2.82 2.66 2.96 +0.10 27 104 2,627 +104
29JUN26 52.50 C 0.00 0.00 0.00 1.99 +0.10 27 0 4,255 0
29JUN26 55.00 C 0.00 0.00 0.00 1.28 +0.05 28 0 8,806 0
29JUN26 57.50 C 0.00 0.00 0.00 0.79 +0.03 28 0 594 0
29JUN26 60.00 C 0.00 0.00 0.00 0.46 +0.01 27 0 398 0
29JUN26 62.50 C 0.35 0.35 0.35 0.26 +0.01 27 3 386 +3
29JUN26 65.00 C 0.00 0.00 0.00 0.15 +0.01 28 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 0.03 +0.01 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.17 +0.30 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.24 -0.03 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.37 +0.31 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.46 +0.29 33 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.55 +0.44 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.67 +0.46 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.79 -0.08 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.03 +0.03 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.28 +0.22 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.57 +0.22 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.74 +0.01 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.29 +0.11 28 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.59 -0.03 27 0 235 0
29SEP26 49.00 C 4.04 4.04 4.04 4.17 +0.11 27 1 479 -1
29SEP26 50.00 C 0.00 0.00 0.00 3.72 +0.11 27 0 614 0
29SEP26 52.50 C 0.00 0.00 0.00 2.71 +0.02 27 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 1.94 0.00 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 +0.01 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.95 +0.01 27 0 359 0
29SEP26 62.50 C 0.87 0.87 0.87 0.65 +0.01 27 1 145 -1
29SEP26 65.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 131 0
29SEP26 67.50 C 0.50 0.50 0.50 0.29 +0.01 27 3 91 -3
29SEP26 70.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.24 -0.03 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.37 +0.15 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.74 +0.40 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.89 +0.32 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.09 +0.38 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.32 +0.45 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.60 +0.17 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.90 +0.08 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.27 +0.18 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.46 -0.03 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.91 +0.01 26 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.39 +0.16 26 0 930 0
30DEC26 49.00 C 4.78 4.78 4.78 5.00 +0.13 27 2 32 +2
30DEC26 50.00 C 4.36 4.36 4.36 4.56 +0.13 27 1 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.60 +0.10 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.78 +0.03 27 0 225 0
30DEC26 57.50 C 0.00 0.00 0.00 2.12 +0.01 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.60 +0.01 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 +0.02 27 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.88 +0.01 27 0 84 0
30DEC26 67.50 C 0.87 0.87 0.87 0.65 +0.01 26 1 35 +1
30DEC26 70.00 C 0.00 0.00 0.00 0.48 +0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.74 +0.12 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.12 +0.34 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.37 +0.30 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.70 +0.07 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.10 +0.30 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.49 +0.23 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.86 +0.27 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.24 +0.22 27 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 6.68 +0.08 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.17 +0.14 26 0 8 0
30MAR27 49.00 C 5.29 5.29 5.29 5.57 0.00 26 2 10 +2
30MAR27 50.00 C 0.00 0.00 0.00 5.15 0.00 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.19 +0.01 26 0 19 0
30MAR27 55.00 C 0.00 0.00 0.00 3.38 +0.01 26 0 82 0
30MAR27 57.50 C 2.60 2.60 2.60 2.74 +0.05 26 9 60 +9
30MAR27 60.00 C 2.18 2.18 2.18 2.23 +0.05 27 17 112 +17
30MAR27 62.50 C 0.00 0.00 0.00 1.80 +0.03 27 0 54 0
30MAR27 65.00 C 0.00 0.00 0.00 1.42 +0.01 27 0 11 0
30MAR27 67.50 C 0.00 0.00 0.00 1.11 +0.02 27 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
TOTAL CALL 4,006 65,510 -1,265
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.04 -0.01 29 0 1,042 0
30MAR26 45.00 P 0.17 0.17 0.17 0.09 -0.02 29 12 1,764 +12
30MAR26 46.00 P 0.30 0.30 0.30 0.19 -0.02 29 100 5,840 +100
30MAR26 47.00 P 0.50 0.50 0.43 0.36 -0.03 29 125 5,338 +97
30MAR26 48.00 P 0.70 0.84 0.66 0.61 -0.06 29 335 3,257 -4
30MAR26 49.00 P 1.13 1.27 0.98 0.98 -0.07 28 121 1,406 -1
30MAR26 50.00 P 1.63 1.63 1.47 1.47 -0.09 28 124 3,558 +48
30MAR26 52.50 P 3.48 3.79 3.27 3.22 -0.11 28 1,382 6,020 -1,130
30MAR26 55.00 P 0.00 0.00 0.00 5.64 +0.04 38 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 7.94 -0.09 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.64 -0.05 60 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.94 +0.01 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.44 -0.01 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.94 -0.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.44 +0.03 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.94 -0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.44 +0.06 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.94 -0.11 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.44 -0.08 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 +0.01 29 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.06 0.00 28 0 181 0
29APR26 42.00 P 0.00 0.00 0.00 0.11 0.00 29 0 457 0
29APR26 43.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 587 0
29APR26 44.00 P 0.45 0.45 0.45 0.30 +0.01 29 4 1,518 -4
29APR26 45.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 1,416 0
29APR26 46.00 P 0.00 0.00 0.00 0.69 +0.02 29 0 1,058 0
29APR26 47.00 P 0.95 0.95 0.95 0.97 +0.02 29 8 3,770 0
29APR26 48.00 P 0.00 0.00 0.00 1.30 -0.01 28 0 6,882 0
29APR26 49.00 P 1.80 1.85 1.80 1.70 -0.04 28 105 887 +30
29APR26 50.00 P 2.19 2.51 2.19 2.19 -0.07 28 120 1,250 0
29APR26 52.50 P 4.21 4.21 3.91 3.80 -0.08 28 120 603 -120
29APR26 55.00 P 0.00 0.00 0.00 5.79 -0.12 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.04 -0.07 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.64 -0.05 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.94 -0.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.44 -0.01 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.94 -0.43 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.44 +0.03 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.94 -0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.44 -0.04 0 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 0.26 0.26 0.26 0.18 +0.01 28 10 205 -10
28MAY26 42.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 576 0
28MAY26 43.00 P 0.51 0.51 0.50 0.40 +0.02 28 78 636 +78
28MAY26 44.00 P 0.00 0.00 0.00 0.57 +0.03 28 0 472 0
28MAY26 45.00 P 0.00 0.00 0.00 0.79 +0.04 28 0 766 0
28MAY26 46.00 P 1.13 1.13 1.13 1.05 +0.03 28 45 550 -45
28MAY26 47.00 P 1.52 1.52 1.52 1.33 -0.01 28 30 309 -30
28MAY26 48.00 P 1.68 1.92 1.68 1.72 -0.02 28 65 862 -65
28MAY26 49.00 P 2.42 2.43 2.42 2.15 -0.04 27 136 1,113 +60
28MAY26 50.00 P 2.94 2.94 2.74 2.65 -0.06 27 60 409 -60
28MAY26 52.50 P 4.65 4.65 4.65 4.21 -0.07 28 30 395 +20
28MAY26 55.00 P 0.00 0.00 0.00 5.90 -0.28 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.21 -0.18 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.64 -0.10 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.33 +0.06 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.44 -0.01 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.94 -0.43 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.44 +0.03 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.94 -0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 187 0
29JUN26 40.00 P 0.29 0.29 0.29 0.22 +0.02 28 9 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 +0.03 27 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.62 +0.04 28 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.82 +0.05 28 0 882 0
29JUN26 45.00 P 0.00 0.00 0.00 1.08 +0.05 28 0 7,900 0
29JUN26 46.00 P 0.00 0.00 0.00 1.36 +0.03 27 0 1,866 0
29JUN26 47.00 P 0.00 0.00 0.00 1.70 +0.02 27 0 812 0
29JUN26 48.00 P 0.00 0.00 0.00 2.09 +0.01 27 0 1,897 0
29JUN26 49.00 P 0.00 0.00 0.00 2.55 0.00 27 0 3,261 0
29JUN26 50.00 P 0.00 0.00 0.00 3.06 -0.01 27 0 3,513 0
29JUN26 52.50 P 4.67 5.00 4.67 4.60 0.00 28 60 1,254 -14
29JUN26 55.00 P 0.00 0.00 0.00 6.17 -0.29 25 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.21 -0.35 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.84 -0.02 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.33 +0.03 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.57 +0.04 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.00 -0.37 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.44 -0.33 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.94 -0.49 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.44 -0.04 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.00 -0.20 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.44 -0.55 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.53 +0.03 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 +0.03 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.88 +0.01 27 0 499 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 +0.01 26 0 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.33 +0.01 26 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.63 +0.02 26 0 450 0
29SEP26 45.00 P 0.00 0.00 0.00 1.95 0.00 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 2.74 -0.02 26 0 989 0
29SEP26 48.00 P 3.41 3.41 3.24 3.24 -0.01 26 20 1,339 +10
29SEP26 49.00 P 0.00 0.00 0.00 3.71 -0.04 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.27 -0.04 26 0 646 0
29SEP26 52.50 P 0.00 0.00 0.00 5.85 -0.01 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.45 -0.39 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.38 -0.30 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.53 -0.16 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.73 -0.57 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.08 +0.14 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.36 -0.43 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.84 -0.29 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.21 -0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.64 -0.17 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.57 +0.02 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 +0.03 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 +0.03 26 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.29 +0.02 26 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.55 +0.01 26 0 279 0
30DEC26 43.00 P 0.00 0.00 0.00 1.84 +0.01 26 0 278 0
30DEC26 44.00 P 0.00 0.00 0.00 2.17 0.00 26 0 149 0
30DEC26 45.00 P 0.00 0.00 0.00 2.53 -0.01 26 0 192 0
30DEC26 46.00 P 3.01 3.01 3.01 2.93 -0.02 26 30 430 +30
30DEC26 47.00 P 0.00 0.00 0.00 3.36 -0.02 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 -0.03 26 0 1,609 0
30DEC26 49.00 P 4.50 4.50 4.50 4.36 -0.03 26 2 240 +2
30DEC26 50.00 P 0.00 0.00 0.00 4.92 -0.04 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.46 -0.06 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.03 +0.08 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.90 -0.43 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.93 -0.31 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.09 -0.44 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.36 -0.30 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.55 -0.28 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.00 -0.23 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.34 -0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.14 -0.12 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.23 +0.03 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.48 +0.03 27 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 1.74 -0.01 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.11 +0.04 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.44 +0.04 27 0 60 0
30MAR27 44.00 P 0.00 0.00 0.00 2.82 +0.05 27 0 90 0
30MAR27 45.00 P 0.00 0.00 0.00 3.23 +0.05 27 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.65 +0.06 27 0 30 0
30MAR27 47.00 P 4.47 4.47 4.47 4.14 +0.06 27 60 120 +60
30MAR27 48.00 P 0.00 0.00 0.00 4.63 +0.06 27 0 4 0
30MAR27 49.00 P 5.39 5.39 5.39 5.17 +0.07 27 2 2 +2
30MAR27 50.00 P 0.00 0.00 0.00 5.74 +0.07 27 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.28 +0.07 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.90 -0.02 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.66 -0.13 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.68 -0.12 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.72 -0.22 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.83 -0.34 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.44 +0.10 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.32 -0.45 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.64 -0.56 26 0 0 0
TOTAL PUT 3,193 112,803 -934
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$ 29.10
13MAR26 16.50 C 0.00 0.00 0.00 12.60 +1.04 0 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 12.10 +1.04 0 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 11.60 +1.04 0 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 11.10 +1.04 0 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 10.60 +1.04 0 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 10.10 +1.04 0 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 9.60 +1.04 0 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 9.10 +1.04 0 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 8.10 +1.04 0 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 7.10 +1.04 0 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 6.10 +1.04 0 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 5.10 +1.04 0 0 0 0
13MAR26 25.00 C 4.10 4.10 4.10 4.10 +1.04 0 2 188 0
13MAR26 26.00 C 0.00 0.00 0.00 3.12 +1.04 113 0 2,269 0
13MAR26 27.00 C 2.30 2.41 1.95 2.14 +0.91 93 33 417 -13
13MAR26 28.00 C 0.75 1.53 0.75 1.12 +0.57 47 485 1,501 -146
13MAR26 29.00 C 0.50 0.73 0.40 0.42 +0.24 60 1,107 1,663 +304
13MAR26 30.00 C 0.23 0.27 0.11 0.10 +0.05 64 618 859 -47
13MAR26 31.00 C 0.04 0.07 0.03 0.02 +0.01 70 200 371 -92
13MAR26 32.00 C 0.02 0.02 0.01 0.01 0.00 87 42 198 -12
13MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 41 0
13MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
13MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 11.66 +1.09 172 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 11.12 +1.02 131 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 10.64 +1.06 144 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 10.11 +1.04 0 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 9.62 +1.05 110 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 9.12 +1.05 103 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 8.12 +1.03 90 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 7.12 +1.02 78 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 6.13 +0.99 74 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 5.17 +0.96 77 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 4.13 +0.94 50 0 0 0
20MAR26 26.00 C 2.94 2.94 2.94 3.18 +0.94 51 1 0 -1
20MAR26 27.00 C 2.12 2.49 2.12 2.24 +0.78 45 24 167 -4
20MAR26 28.00 C 1.39 1.73 1.18 1.56 +0.68 53 101 325 -53
20MAR26 29.00 C 0.84 1.15 0.84 0.92 +0.43 50 171 179 +46
20MAR26 30.00 C 0.59 0.70 0.49 0.53 +0.29 51 436 546 +320
20MAR26 31.00 C 0.33 0.39 0.32 0.27 +0.17 51 88 109 +67
20MAR26 32.00 C 0.17 0.20 0.17 0.13 +0.09 52 135 126 +58
20MAR26 33.00 C 0.11 0.11 0.10 0.05 +0.03 51 40 76 +20
20MAR26 34.00 C 0.06 0.07 0.06 0.02 +0.01 52 35 52 +15
20MAR26 35.00 C 0.03 0.03 0.03 0.01 0.00 54 50 80 +43
20MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 81 1 1 +1
20MAR26 40.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 19.36 +0.82 0 0 220 -54
30MAR26 10.00 C 0.00 0.00 0.00 19.11 +0.98 0 0 174 0
30MAR26 10.50 C 0.00 0.00 0.00 18.61 +0.93 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.11 +1.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.61 +0.76 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.12 +0.86 143 0 4 -49
30MAR26 12.50 C 0.00 0.00 0.00 16.62 +0.81 135 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.12 +0.97 127 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.62 +0.84 119 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.12 +1.04 111 0 15 -12
30MAR26 14.50 C 0.00 0.00 0.00 14.62 +1.02 103 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 14.12 +1.04 94 0 36 -36
30MAR26 15.50 C 0.00 0.00 0.00 13.62 +1.04 82 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 13.12 +1.03 0 0 187 -16
30MAR26 16.50 C 0.00 0.00 0.00 12.62 +1.04 0 0 189 -78
30MAR26 17.00 C 0.00 0.00 0.00 12.12 +1.02 0 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 11.66 +1.08 110 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 11.12 +1.02 0 0 780 -580
30MAR26 18.50 C 0.00 0.00 0.00 10.64 +1.00 88 0 712 -104
30MAR26 19.00 C 0.00 0.00 0.00 10.12 +1.02 0 0 1,460 -33
30MAR26 19.50 C 0.00 0.00 0.00 9.62 +1.03 0 0 1,985 0
30MAR26 20.00 C 8.70 8.70 8.70 9.13 +1.04 64 1 3,896 -5
30MAR26 21.00 C 0.00 0.00 0.00 8.13 +1.04 54 0 1,313 0
30MAR26 22.00 C 7.02 7.06 7.01 7.13 +0.85 45 50 3,418 -30
30MAR26 23.00 C 6.08 6.08 6.08 6.33 +1.19 80 2 3,377 0
30MAR26 24.00 C 5.23 5.50 5.23 5.28 +1.07 64 41 2,483 -36
30MAR26 25.00 C 4.30 4.41 4.00 4.13 +0.94 0 137 6,412 -46
30MAR26 26.00 C 3.43 3.50 3.23 3.32 +0.94 46 42 4,631 -22
30MAR26 27.00 C 2.30 2.65 2.30 2.46 +0.73 43 46 2,007 -45
30MAR26 28.00 C 1.73 2.05 1.71 1.86 +0.67 47 244 6,574 -98
30MAR26 29.00 C 1.14 1.45 1.14 1.25 +0.47 45 546 2,878 -165
30MAR26 30.00 C 0.83 1.02 0.78 0.83 +0.35 46 1,075 3,606 -42
30MAR26 31.00 C 0.43 0.68 0.43 0.55 +0.27 47 1,133 2,164 +369
30MAR26 32.00 C 0.35 0.46 0.35 0.34 +0.19 48 379 897 -8
30MAR26 33.00 C 0.24 0.31 0.24 0.20 +0.12 48 387 1,020 +249
30MAR26 34.00 C 0.18 0.21 0.17 0.11 +0.07 47 602 637 +528
30MAR26 35.00 C 0.13 0.14 0.11 0.06 +0.04 48 266 338 +42
30MAR26 36.00 C 0.08 0.09 0.08 0.03 +0.02 47 270 484 +238
30MAR26 37.00 C 0.05 0.06 0.05 0.02 +0.01 49 73 210 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 54 60 198 +60
30MAR26 40.00 C 0.02 0.02 0.02 0.01 0.00 58 1 151 0
29APR26 14.50 C 0.00 0.00 0.00 14.67 +0.90 83 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 14.15 +0.97 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.65 +1.04 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.27 +1.05 94 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.66 +0.99 57 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.16 +1.06 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 11.66 +1.01 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.16 +0.85 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.66 +0.89 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.17 +0.78 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.67 +0.78 41 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 9.18 +0.93 44 0 871 0
29APR26 21.00 C 0.00 0.00 0.00 8.19 +0.81 41 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 7.22 +0.93 41 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 6.33 +1.01 46 0 730 0
29APR26 24.00 C 5.43 5.43 5.43 5.28 +0.89 35 3 2,133 -3
29APR26 25.00 C 4.50 4.60 4.50 4.38 +0.82 35 30 1,570 +10
29APR26 26.00 C 3.70 3.70 3.55 3.62 +0.78 38 8 2,233 0
29APR26 27.00 C 2.82 3.00 2.78 2.93 +0.74 39 37 5,648 0
29APR26 28.00 C 2.20 2.55 2.20 2.35 +0.65 40 565 2,763 +327
29APR26 29.00 C 1.80 2.00 1.70 1.81 +0.52 40 215 1,317 +79
29APR26 30.00 C 1.46 1.56 1.35 1.38 +0.42 41 415 984 +212
29APR26 31.00 C 1.10 1.19 1.03 1.03 +0.35 41 149 545 +5
29APR26 32.00 C 0.86 0.87 0.76 0.78 +0.31 42 1,410 1,268 +995
29APR26 33.00 C 0.75 0.75 0.57 0.58 +0.26 42 126 299 -31
29APR26 34.00 C 0.49 0.49 0.49 0.41 +0.19 42 17 348 -17
29APR26 35.00 C 0.40 0.40 0.33 0.29 +0.15 42 389 772 +171
29APR26 36.00 C 0.27 0.30 0.26 0.20 +0.11 42 436 527 -108
29APR26 37.00 C 0.22 0.22 0.22 0.14 +0.08 42 30 30 0
29APR26 38.00 C 0.16 0.16 0.16 0.09 +0.05 42 1 21 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 2 0
29APR26 40.00 C 0.13 0.13 0.11 0.04 +0.02 42 93 92 +69
28MAY26 15.50 C 0.00 0.00 0.00 13.68 +1.07 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.27 +1.05 70 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.66 +0.99 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.16 +0.96 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.66 +0.92 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.16 +0.85 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.66 +0.82 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.17 +0.78 0 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 9.67 +0.76 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.18 +0.93 0 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 8.27 +0.88 39 0 0 0
28MAY26 22.00 C 7.50 7.50 7.50 7.22 +0.78 19 30 303 0
28MAY26 23.00 C 0.00 0.00 0.00 6.33 +0.75 33 0 331 0
28MAY26 24.00 C 5.40 5.40 5.40 5.42 +0.76 33 30 401 +30
28MAY26 25.00 C 4.79 4.96 4.53 4.81 +0.90 41 4 1,580 0
28MAY26 26.00 C 0.00 0.00 0.00 3.92 +0.72 37 0 812 0
28MAY26 27.00 C 0.00 0.00 0.00 3.28 +0.71 38 0 1,546 0
28MAY26 28.00 C 2.68 2.71 2.66 2.70 +0.63 38 148 3,185 +90
28MAY26 29.00 C 2.20 2.39 2.18 2.20 +0.53 39 33 2,957 -2
28MAY26 30.00 C 1.69 1.93 1.69 1.79 +0.47 39 239 409 -24
28MAY26 31.00 C 1.62 1.62 1.43 1.43 +0.42 39 90 175 -2
28MAY26 32.00 C 1.10 1.31 1.10 1.15 +0.38 40 86 130 +58
28MAY26 33.00 C 0.94 1.07 0.94 0.92 +0.34 41 291 333 +89
28MAY26 34.00 C 0.76 0.85 0.73 0.70 +0.27 40 52 108 +28
28MAY26 35.00 C 0.65 0.65 0.65 0.54 +0.23 40 17 103 +1
28MAY26 36.00 C 0.58 0.58 0.58 0.41 +0.18 40 30 78 +28
28MAY26 37.00 C 0.00 0.00 0.00 0.30 +0.14 40 0 15 0
28MAY26 38.00 C 0.35 0.37 0.33 0.23 +0.11 40 129 127 +56
28MAY26 39.00 C 0.00 0.00 0.00 0.17 +0.09 40 0 166 0
28MAY26 40.00 C 0.00 0.00 0.00 0.12 +0.06 40 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 17.67 +0.80 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.12 +0.78 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.68 +0.87 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.18 +0.88 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.69 +0.91 54 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 15.19 +0.95 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.67 +0.90 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.20 +0.89 47 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 13.70 +0.81 31 0 1,450 -5,000
29JUN26 16.00 C 0.00 0.00 0.00 13.27 +1.03 62 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 12.71 +0.93 41 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 12.27 +0.81 55 0 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 11.72 +0.98 40 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 11.23 +0.87 41 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 10.73 +0.76 37 0 321 0
29JUN26 19.00 C 10.50 10.50 10.50 10.24 +0.76 38 120 444 -22
29JUN26 19.50 C 10.03 10.03 10.03 9.67 +0.68 0 60 979 +60
29JUN26 20.00 C 9.55 9.55 9.55 9.18 +0.93 0 30 357 +30
29JUN26 21.00 C 0.00 0.00 0.00 8.27 +0.74 33 0 771 0
29JUN26 22.00 C 7.31 7.57 7.31 7.29 +0.80 30 31 1,224 -30
29JUN26 23.00 C 6.66 6.66 6.42 6.42 +0.71 34 5 907 +1
29JUN26 24.00 C 5.71 5.71 5.71 5.54 +0.65 34 6 2,002 0
29JUN26 25.00 C 0.00 0.00 0.00 4.81 +0.68 36 0 2,993 0
29JUN26 26.00 C 0.00 0.00 0.00 4.09 +0.64 37 0 5,963 0
29JUN26 27.00 C 3.60 3.60 3.45 3.47 +0.69 37 5 5,548 -2
29JUN26 28.00 C 2.90 3.03 2.85 2.90 +0.59 37 507 1,510 -95
29JUN26 29.00 C 2.43 2.65 2.40 2.42 +0.55 38 512 1,713 +242
29JUN26 30.00 C 2.12 2.16 1.97 2.01 +0.52 38 922 1,444 +359
29JUN26 31.00 C 1.81 1.81 1.65 1.68 +0.50 39 31 431 +30
29JUN26 32.00 C 1.40 1.58 1.37 1.39 +0.46 40 211 268 +158
29JUN26 33.00 C 1.13 1.29 1.13 1.12 +0.40 40 61 98 -20
29JUN26 34.00 C 1.01 1.01 1.01 0.89 +0.34 40 72 102 +64
29JUN26 35.00 C 0.88 0.88 0.83 0.71 +0.29 39 40 175 +30
29JUN26 36.00 C 0.67 0.67 0.67 0.56 +0.24 39 3 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.43 +0.19 39 60 118 +60
29JUN26 38.00 C 0.51 0.51 0.48 0.34 +0.16 39 63 103 +63
29JUN26 39.00 C 0.46 0.46 0.41 0.26 +0.12 39 141 141 +81
29JUN26 40.00 C 0.37 0.37 0.35 0.20 +0.10 39 4 39 +4
29SEP26 12.50 C 0.00 0.00 0.00 16.76 +0.95 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.31 +1.01 73 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 15.80 +1.02 69 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.24 +1.00 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.79 +1.02 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.26 +0.89 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.70 +0.81 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.27 +0.98 51 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 12.71 +0.93 37 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 12.27 +0.81 46 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 11.72 +0.82 35 0 12 0
29SEP26 18.00 C 11.32 11.40 11.32 11.25 +0.89 39 10 8 -2
29SEP26 18.50 C 0.00 0.00 0.00 10.73 +0.76 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.24 +0.76 32 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 9.83 +0.84 39 0 157 0
29SEP26 20.00 C 9.50 9.50 9.50 9.20 +0.78 0 10 741 0
29SEP26 21.00 C 0.00 0.00 0.00 8.48 +0.95 39 0 185 0
29SEP26 22.00 C 7.66 7.66 7.52 7.64 +1.15 39 20 414 +20
29SEP26 23.00 C 0.00 0.00 0.00 6.64 +0.90 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.92 +0.95 35 0 740 0
29SEP26 25.00 C 4.86 5.13 4.86 5.26 +0.88 36 4 534 +2
29SEP26 26.00 C 0.00 0.00 0.00 4.66 +0.85 37 0 539 0
29SEP26 27.00 C 3.79 3.79 3.79 4.10 +0.85 37 30 1,143 +30
29SEP26 28.00 C 3.45 3.81 3.45 3.61 +0.81 37 61 599 +31
29SEP26 29.00 C 2.96 3.12 2.89 3.16 +0.77 38 565 913 +475
29SEP26 30.00 C 0.00 0.00 0.00 2.75 +0.70 38 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 2.41 +0.61 38 0 342 0
29SEP26 32.00 C 1.94 2.08 1.94 2.07 +0.56 38 229 321 +224
29SEP26 33.00 C 1.65 1.82 1.65 1.81 +0.50 38 9 213 +9
29SEP26 34.00 C 1.41 1.41 1.41 1.55 +0.45 38 5 39 0
29SEP26 35.00 C 1.33 1.33 1.33 1.35 +0.41 38 5 135 +5
29SEP26 36.00 C 1.16 1.20 1.05 1.15 +0.38 38 21 98 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.00 +0.35 38 0 275 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 +0.31 38 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.76 +0.31 39 0 75 0
29SEP26 40.00 C 0.74 0.74 0.74 0.66 +0.29 39 3 371 +3
30DEC26 14.00 C 0.00 0.00 0.00 15.24 +1.00 51 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 14.80 +1.03 53 0 0 -2
30DEC26 15.00 C 14.30 14.30 14.30 14.30 +0.93 51 20 20 +20
30DEC26 15.50 C 0.00 0.00 0.00 13.71 +0.80 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.33 +1.02 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.83 +0.98 45 0 0 0
30DEC26 17.00 C 12.20 12.20 12.20 12.27 +0.81 39 10 127 +10
30DEC26 17.50 C 0.00 0.00 0.00 11.72 +0.82 30 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 11.25 +0.85 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 10.73 +0.76 28 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 10.34 +0.86 35 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.83 +0.84 33 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 9.20 +0.70 0 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 +0.84 32 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 7.64 +0.83 32 0 926 0
30DEC26 23.00 C 6.90 6.90 6.90 6.85 +0.88 32 10 852 -2
30DEC26 24.00 C 0.00 0.00 0.00 6.18 +0.85 33 0 1,128 0
30DEC26 25.00 C 5.40 5.40 5.40 5.54 +0.81 33 1 1,739 0
30DEC26 26.00 C 4.62 4.62 4.57 4.99 +0.80 34 150 2,310 +60
30DEC26 27.00 C 0.00 0.00 0.00 4.45 +0.74 34 0 412 0
30DEC26 28.00 C 3.68 3.71 3.64 3.98 +0.71 34 94 2,045 -64
30DEC26 29.00 C 3.41 3.41 3.21 3.54 +0.68 34 321 1,380 0
30DEC26 30.00 C 2.90 3.03 2.90 3.14 +0.62 34 60 1,661 +30
30DEC26 31.00 C 0.00 0.00 0.00 2.78 +0.59 34 0 1,034 0
30DEC26 32.00 C 2.16 2.19 2.16 2.45 +0.53 34 6 1,309 +5
30DEC26 33.00 C 2.02 2.02 2.02 2.17 +0.51 35 4 51 -4
30DEC26 34.00 C 0.00 0.00 0.00 1.91 +0.43 35 0 112 0
30DEC26 35.00 C 1.67 1.67 1.67 1.68 +0.36 35 1 117 +1
30DEC26 36.00 C 1.44 1.44 1.44 1.47 +0.31 35 4 191 +4
30DEC26 37.00 C 1.31 1.31 1.31 1.28 +0.29 35 6 256 0
30DEC26 38.00 C 1.20 1.22 1.20 1.15 +0.29 35 20 75 +20
30DEC26 39.00 C 0.00 0.00 0.00 1.03 +0.29 35 0 0 0
30DEC26 40.00 C 0.99 0.99 0.98 0.91 +0.28 36 32 58 +32
30MAR27 16.50 C 0.00 0.00 0.00 12.83 +0.98 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.27 +0.81 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.72 +0.82 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.25 +0.85 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.73 +0.76 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.37 +0.89 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.94 +0.95 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.32 +0.82 26 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.55 +0.91 29 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 7.83 +0.91 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.14 +0.86 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.51 +0.85 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.91 +0.80 32 0 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 5.36 +0.77 32 0 6,317 0
30MAR27 27.00 C 0.00 0.00 0.00 4.85 +0.74 32 0 8,006 0
30MAR27 28.00 C 3.75 3.75 3.75 4.38 +0.70 33 1 5,971 0
30MAR27 29.00 C 0.00 0.00 0.00 3.95 +0.67 33 0 63 0
30MAR27 30.00 C 3.50 3.50 3.50 3.55 +0.62 33 20 338 +20
30MAR27 31.00 C 3.10 3.10 3.10 3.19 +0.59 33 20 210 0
30MAR27 32.00 C 2.85 2.85 2.85 2.86 +0.55 33 20 57 +20
30MAR27 33.00 C 0.00 0.00 0.00 2.61 +0.56 34 0 40 0
30MAR27 34.00 C 2.23 2.23 2.23 2.29 +0.43 33 2 43 +2
30MAR27 35.00 C 2.00 2.00 2.00 2.03 +0.35 33 24 46 +24
30MAR27 36.00 C 0.00 0.00 0.00 1.83 +0.34 33 0 11 0
30MAR27 37.00 C 1.69 1.69 1.69 1.71 +0.39 34 1 2 +1
30MAR27 38.00 C 0.00 0.00 0.00 1.49 +0.33 34 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 1.37 +0.35 34 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.21 +0.31 34 0 41 0
TOTAL CALL 18,710 200,936 -418
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 299 0 1 0
13MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 263 0 30 0
13MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 229 0 113 0
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 196 0 329 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 254 0
13MAR26 25.00 P 0.01 0.01 0.01 0.01 0.00 134 22 1,376 0
13MAR26 26.00 P 0.02 0.02 0.01 0.01 -0.02 103 892 2,770 +712
13MAR26 27.00 P 0.02 0.04 0.01 0.01 -0.12 73 829 1,886 +758
13MAR26 28.00 P 0.11 0.15 0.08 0.06 -0.40 64 482 339 -54
13MAR26 29.00 P 0.40 0.57 0.26 0.34 -0.77 63 266 259 +101
13MAR26 30.00 P 1.02 1.05 0.90 1.02 -0.98 69 32 41 +15
13MAR26 31.00 P 0.00 0.00 0.00 1.97 -1.00 94 0 70 0
13MAR26 32.00 P 0.00 0.00 0.00 2.98 -0.99 132 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 3.98 -0.98 162 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 4.97 -0.99 186 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 5.98 -0.98 219 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 6.98 -0.98 244 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 7.98 -0.98 268 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 8.98 -0.98 291 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 9.98 -0.98 314 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 10.98 -0.98 336 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
20MAR26 24.00 P 0.04 0.04 0.04 0.01 -0.01 58 1 67 +1
20MAR26 25.00 P 0.04 0.04 0.04 0.02 -0.04 52 26 145 +20
20MAR26 26.00 P 0.08 0.10 0.08 0.07 -0.10 52 65 253 +59
20MAR26 27.00 P 0.20 0.22 0.17 0.19 -0.22 52 336 387 +57
20MAR26 28.00 P 0.48 0.48 0.35 0.41 -0.40 50 281 333 +230
20MAR26 29.00 P 0.83 0.94 0.73 0.81 -0.63 50 159 173 +153
20MAR26 30.00 P 1.32 1.32 1.32 1.45 -0.77 54 30 30 +30
20MAR26 31.00 P 0.00 0.00 0.00 2.21 -0.88 56 0 0 0
20MAR26 32.00 P 0.00 0.00 0.00 3.10 -0.99 61 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 3.98 -1.11 59 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 4.97 -0.99 67 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 5.98 -0.98 79 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 6.98 -0.98 88 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 7.98 -1.01 97 0 0 0
20MAR26 38.00 P 8.92 8.99 8.69 9.01 -0.95 112 1,400 1,400 +1,400
20MAR26 39.00 P 0.00 0.00 0.00 9.98 -0.98 113 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 10.98 - 121 0 0 -
30MAR26 9.75 P 0.02 0.02 0.02 0.01 0.00 190 74 89 +74
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 186 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,431 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 97 7 1,635 -7
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 93 3 2,714 +1
30MAR26 18.00 P 0.01 0.01 0.01 0.01 0.00 88 1 2,481 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 83 1 2,029 -1
30MAR26 19.00 P 0.01 0.02 0.01 0.01 0.00 79 18 2,259 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,394 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,346 0
30MAR26 22.00 P 0.03 0.03 0.03 0.01 0.00 54 9 3,257 0
30MAR26 23.00 P 0.04 0.04 0.03 0.02 -0.01 51 95 2,670 +55
30MAR26 24.00 P 0.05 0.07 0.05 0.04 -0.04 48 172 3,093 +77
30MAR26 25.00 P 0.16 0.16 0.10 0.10 -0.08 48 105 2,741 -14
30MAR26 26.00 P 0.21 0.24 0.19 0.21 -0.14 47 493 1,900 -60
30MAR26 27.00 P 0.38 0.44 0.34 0.42 -0.22 48 294 1,928 +16
30MAR26 28.00 P 0.71 0.75 0.61 0.74 -0.36 48 348 1,810 +82
30MAR26 29.00 P 1.12 1.23 1.05 1.19 -0.52 48 530 1,958 +145
30MAR26 30.00 P 1.82 1.83 1.62 1.78 -0.66 49 491 429 +279
30MAR26 31.00 P 2.45 2.45 2.45 2.48 -0.78 50 10 10 +10
30MAR26 32.00 P 3.24 3.34 3.24 3.29 -0.85 52 46 144 +30
30MAR26 33.00 P 0.00 0.00 0.00 4.18 -0.91 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.13 -0.86 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.98 -0.98 54 0 34 0
30MAR26 36.00 P 0.00 0.00 0.00 7.06 -0.90 69 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.05 -0.94 74 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.06 -0.90 81 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 10.00 -0.96 80 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 10.99 -0.97 84 0 230 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,650 0
29APR26 15.00 P 0.01 0.01 0.01 0.01 0.00 72 60 126 +60
29APR26 15.50 P 0.01 0.01 0.01 0.01 0.00 69 60 66 +60
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29APR26 18.50 P 0.02 0.02 0.02 0.01 0.00 51 50 853 -30
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,320 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,177 0
29APR26 21.00 P 0.05 0.05 0.05 0.03 0.00 44 7 1,815 +3
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 3,732 0
29APR26 23.00 P 0.11 0.12 0.11 0.11 -0.04 42 627 3,015 +110
29APR26 24.00 P 0.19 0.20 0.19 0.20 -0.07 42 33 2,307 -1
29APR26 25.00 P 0.31 0.36 0.29 0.34 -0.11 42 142 845 +68
29APR26 26.00 P 0.50 0.55 0.48 0.56 -0.15 42 99 1,146 +44
29APR26 27.00 P 0.81 0.81 0.74 0.86 -0.23 42 315 740 -22
29APR26 28.00 P 1.10 1.30 1.08 1.24 -0.33 42 500 694 +50
29APR26 29.00 P 1.61 1.78 1.57 1.72 -0.43 43 490 422 +262
29APR26 30.00 P 2.24 2.37 2.11 2.29 -0.56 43 238 336 +196
29APR26 31.00 P 0.00 0.00 0.00 2.96 -0.65 44 0 0 0
29APR26 32.00 P 3.78 3.82 3.78 3.70 -0.73 45 150 150 +100
29APR26 33.00 P 0.00 0.00 0.00 4.51 -0.78 46 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.37 -0.83 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.28 -0.70 49 0 0 0
29APR26 36.00 P 7.01 7.01 7.01 7.23 -0.74 52 30 30 +30
29APR26 37.00 P 0.00 0.00 0.00 8.12 -1.10 51 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.06 -0.90 52 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.00 -0.96 52 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.04 -0.92 58 0 23 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 462 0
28MAY26 19.00 P 0.07 0.07 0.05 0.02 0.00 42 54 367 +46
28MAY26 19.50 P 0.07 0.07 0.07 0.03 0.00 42 10 363 -10
28MAY26 20.00 P 0.05 0.08 0.05 0.04 -0.01 41 10 1,260 -3
28MAY26 21.00 P 0.11 0.11 0.11 0.07 -0.02 40 5 1,161 0
28MAY26 22.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 2,171 0
28MAY26 23.00 P 0.23 0.26 0.23 0.23 -0.06 40 157 3,256 +95
28MAY26 24.00 P 0.32 0.32 0.32 0.37 -0.07 40 40 1,693 0
28MAY26 25.00 P 0.49 0.52 0.49 0.56 -0.11 40 117 963 +95
28MAY26 26.00 P 0.84 0.84 0.73 0.83 -0.17 40 6 3,098 +5
28MAY26 27.00 P 1.11 1.18 1.03 1.17 -0.23 41 170 599 -105
28MAY26 28.00 P 1.49 1.53 1.42 1.58 -0.32 41 215 770 -65
28MAY26 29.00 P 1.95 2.13 1.90 2.08 -0.39 41 486 223 -69
28MAY26 30.00 P 2.59 2.66 2.52 2.66 -0.49 41 150 146 -26
28MAY26 31.00 P 3.33 3.38 3.18 3.30 -0.58 42 41 91 +41
28MAY26 32.00 P 0.00 0.00 0.00 4.02 -0.63 42 0 19 0
28MAY26 33.00 P 0.00 0.00 0.00 4.69 -0.64 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.52 -0.72 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.47 -0.60 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.38 -0.61 47 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.27 -0.95 47 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.19 -0.77 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.13 -0.83 49 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.09 -0.90 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 211 0
29JUN26 16.50 P 0.06 0.06 0.06 0.01 0.00 40 50 1,260 -50
29JUN26 17.00 P 0.06 0.06 0.06 0.01 0.00 38 8 1,295 -8
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 700 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1,385 0
29JUN26 18.50 P 0.09 0.09 0.09 0.04 -0.01 39 10 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 1,700 0
29JUN26 20.00 P 0.15 0.15 0.15 0.10 -0.02 39 5 1,727 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.03 39 1 1,051 +1
29JUN26 22.00 P 0.26 0.26 0.24 0.29 -0.04 39 3 670 -1
29JUN26 23.00 P 0.38 0.46 0.38 0.45 -0.06 39 13 2,975 +6
29JUN26 24.00 P 0.65 0.65 0.64 0.66 -0.08 39 41 926 0
29JUN26 25.00 P 0.85 0.88 0.79 0.91 -0.14 39 225 1,095 +207
29JUN26 26.00 P 1.18 1.23 1.18 1.24 -0.18 39 12 1,587 0
29JUN26 27.00 P 1.58 1.64 1.50 1.64 -0.23 39 203 740 +174
29JUN26 28.00 P 2.00 2.00 1.92 2.13 -0.27 39 461 949 +279
29JUN26 29.00 P 2.57 2.57 2.44 2.69 -0.35 40 208 643 +119
29JUN26 30.00 P 3.25 3.25 3.24 3.31 -0.42 40 155 125 +110
29JUN26 31.00 P 3.76 3.93 3.76 3.96 -0.50 40 125 170 +115
29JUN26 32.00 P 0.00 0.00 0.00 4.68 -0.52 41 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 5.38 -0.65 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.25 -0.81 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.02 -0.72 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.91 -0.64 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.80 -0.91 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.67 -0.75 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.59 -0.80 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.55 -0.78 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 160 0
29SEP26 15.50 P 0.10 0.10 0.10 0.04 +0.01 40 6 52 -6
29SEP26 16.00 P 0.11 0.11 0.11 0.05 0.00 39 5 719 0
29SEP26 16.50 P 0.13 0.13 0.13 0.07 +0.01 39 1 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 306 0
29SEP26 17.50 P 0.14 0.14 0.14 0.12 +0.01 39 25 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 605 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 0.00 39 0 367 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 1,199 0
29SEP26 20.00 P 0.34 0.34 0.34 0.35 +0.01 39 30 755 0
29SEP26 21.00 P 0.43 0.46 0.43 0.51 +0.02 39 40 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 +0.02 39 0 1,233 0
29SEP26 23.00 P 0.85 0.85 0.85 0.96 +0.01 39 10 765 0
29SEP26 24.00 P 1.22 1.22 1.22 1.22 -0.05 39 5 541 0
29SEP26 25.00 P 1.41 1.56 1.41 1.60 -0.09 39 507 1,789 +439
29SEP26 26.00 P 0.00 0.00 0.00 2.00 -0.12 40 0 628 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 -0.18 40 0 426 0
29SEP26 28.00 P 0.00 0.00 0.00 2.96 -0.22 40 0 220 0
29SEP26 29.00 P 3.33 3.62 3.33 3.52 -0.26 40 151 872 +121
29SEP26 30.00 P 4.03 4.03 3.96 4.11 -0.34 40 90 490 0
29SEP26 31.00 P 4.65 4.75 4.63 4.78 -0.37 40 120 280 +120
29SEP26 32.00 P 0.00 0.00 0.00 5.45 -0.45 41 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 6.20 -0.49 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 -0.54 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.77 -0.60 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.59 -0.65 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.46 -0.69 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.33 -0.74 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.24 -0.77 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.15 -0.78 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 36 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 36 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 0.00 36 0 62 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 502 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.03 35 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.05 35 0 119 0
30DEC26 20.00 P 0.45 0.47 0.45 0.47 -0.04 36 4 3,276 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.65 -0.05 36 0 607 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.07 36 0 744 0
30DEC26 23.00 P 1.11 1.11 1.11 1.14 -0.10 36 11 672 +9
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.14 36 0 853 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.31 35 0 1,729 0
30DEC26 26.00 P 0.00 0.00 0.00 2.24 -0.23 36 0 242 0
30DEC26 27.00 P 0.00 0.00 0.00 2.70 -0.28 36 0 207 0
30DEC26 28.00 P 0.00 0.00 0.00 3.21 -0.33 36 0 224 0
30DEC26 29.00 P 3.75 3.99 3.75 3.77 -0.36 36 192 317 +160
30DEC26 30.00 P 4.63 4.64 4.63 4.36 -0.43 36 32 60 +32
30DEC26 31.00 P 0.00 0.00 0.00 5.01 -0.46 37 0 16 0
30DEC26 32.00 P 0.00 0.00 0.00 5.69 -0.52 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.41 -0.55 37 0 30 0
30DEC26 34.00 P 7.31 7.31 7.31 7.16 -0.62 37 30 30 +30
30DEC26 35.00 P 0.00 0.00 0.00 7.95 -0.64 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.76 -0.70 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.60 -0.73 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.47 -0.77 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.35 -0.81 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.26 -0.81 40 0 0 0
30MAR27 16.50 P 0.21 0.23 0.21 0.17 -0.02 34 51 74 +51
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.03 34 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.04 34 0 11 0
30MAR27 19.00 P 0.40 0.47 0.40 0.44 -0.05 34 11 46 +11
30MAR27 19.50 P 0.46 0.46 0.46 0.52 -0.05 34 10 50 +10
30MAR27 20.00 P 0.58 0.59 0.57 0.60 -0.07 34 14 44 +4
30MAR27 21.00 P 0.00 0.00 0.00 0.82 -0.06 34 0 20 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 -0.08 34 0 71 0
30MAR27 23.00 P 1.31 1.31 1.31 1.35 -0.12 34 10 77 +10
30MAR27 24.00 P 0.00 0.00 0.00 1.69 -0.17 34 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.07 -0.22 34 0 1,306 0
30MAR27 26.00 P 2.61 2.61 2.61 2.50 -0.25 35 4 6,329 0
30MAR27 27.00 P 3.00 3.09 3.00 2.97 -0.29 35 5 8,027 +5
30MAR27 28.00 P 0.00 0.00 0.00 3.48 -0.34 35 0 3,015 0
30MAR27 29.00 P 0.00 0.00 0.00 4.04 -0.37 35 0 60 0
30MAR27 30.00 P 0.00 0.00 0.00 4.64 -0.42 35 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 5.27 -0.47 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.95 -0.51 35 0 0 0
30MAR27 33.00 P 6.69 6.69 6.69 6.65 -0.56 36 30 30 +30
30MAR27 34.00 P 0.00 0.00 0.00 7.40 -0.59 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.16 -0.64 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.97 -0.66 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.79 -0.71 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.63 -0.75 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.50 -0.78 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.39 -0.81 38 0 0 0
TOTAL PUT 14,694 174,905 +7,087
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 0.00 707 0 5 -3
30MAR26 0.10 C 0.00 0.00 0.00 0.21 0.00 435 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 0.00 293 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.10 -0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.06 0.00 115 0 205 0
30MAR26 0.30 C 0.00 0.00 0.00 0.03 -0.01 112 0 1,105 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 -0.01 98 0 1,427 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 138 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 170 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 196 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 219 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 239 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 257 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 273 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 287 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 301 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 335 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 345 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 355 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 363 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 372 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 0.00 285 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 0.00 174 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 0.00 116 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 0.00 103 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 0.00 102 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 -0.01 91 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 -0.01 102 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 -0.01 90 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 -0.01 88 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.01 79 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 0.00 110 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 116 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 0 5,666 -3
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 705 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 295 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 196 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 116 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 76 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 0.00 99 0 1,459 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 0.00 140 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.16 +0.01 172 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 0.00 287 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 107 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 -0.01 87 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 -0.01 94 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 -0.01 90 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 -0.01 94 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 -0.01 93 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 -0.01 85 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 -0.01 95 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 0.00 104 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
TOTAL PUT 0 8,198 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.90
30MAR26 8.75 C 0.00 0.00 0.00 4.15 -0.45 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 3.91 -0.29 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.41 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.16 -0.30 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.91 -0.30 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.49 -0.22 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.91 -0.33 0 0 6 0
30MAR26 11.50 C 1.37 1.40 1.37 1.44 -0.29 34 10 1 0
30MAR26 12.00 C 0.96 0.96 0.96 1.02 -0.28 37 15 80 +15
30MAR26 12.50 C 0.55 0.55 0.55 0.63 -0.23 34 3 266 0
30MAR26 13.00 C 0.31 0.31 0.31 0.34 -0.19 33 3 288 0
30MAR26 13.50 C 0.22 0.22 0.15 0.17 -0.12 33 95 118 -12
30MAR26 14.00 C 0.09 0.09 0.08 0.07 -0.07 33 60 157 -39
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 208 0
30MAR26 15.50 C 0.01 0.01 0.01 0.01 0.00 40 2 456 -2
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 519 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.18 -0.42 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.05 -0.28 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.66 -0.31 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.49 -0.25 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.28 -0.31 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.03 -0.23 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.54 -0.30 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.99 -0.37 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.58 -0.25 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.22 -0.27 35 0 80 0
29APR26 12.50 C 0.87 0.87 0.87 0.89 -0.21 35 15 413 +10
29APR26 13.00 C 0.00 0.00 0.00 0.62 -0.19 34 0 84 0
29APR26 13.50 C 0.39 0.39 0.39 0.42 -0.14 34 2 235 +2
29APR26 14.00 C 0.00 0.00 0.00 0.28 -0.11 35 0 253 0
29APR26 14.50 C 0.00 0.00 0.00 0.17 -0.08 34 0 281 0
29APR26 15.00 C 0.11 0.11 0.11 0.11 -0.05 35 60 454 +60
29APR26 15.50 C 0.08 0.08 0.08 0.06 -0.04 34 1 164 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
28MAY26 9.25 C 0.00 0.00 0.00 3.80 - 53 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.57 -0.25 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.32 -0.27 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 -0.24 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.60 -0.30 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.09 -0.33 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.72 -0.29 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.37 -0.19 35 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.06 -0.20 34 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.79 -0.19 34 0 164 0
28MAY26 13.50 C 0.55 0.55 0.55 0.58 -0.15 33 15 88 0
28MAY26 14.00 C 0.00 0.00 0.00 0.43 -0.12 34 0 50 0
28MAY26 14.50 C 0.31 0.31 0.31 0.30 -0.10 34 1 67 +1
28MAY26 15.00 C 0.00 0.00 0.00 0.21 -0.07 34 0 177 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.06 34 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.26 -0.36 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.05 -0.31 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.83 -0.29 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 -0.31 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 -0.32 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.12 -0.30 42 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.60 -0.35 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.23 -0.28 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.84 -0.26 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.48 -0.25 34 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.18 -0.21 34 0 82 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 -0.19 34 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.17 33 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.14 33 0 474 0
29JUN26 14.50 C 0.00 0.00 0.00 0.39 -0.12 33 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 -0.09 33 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.07 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.26 -0.36 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 -0.30 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 -0.32 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 -0.29 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.32 -0.37 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 -0.26 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 -0.38 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 -0.23 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 -0.31 33 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 -0.22 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 -0.20 34 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.19 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 -0.16 33 0 44 0
29SEP26 14.00 C 0.83 0.83 0.83 0.80 -0.15 33 15 46 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.12 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 -0.10 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.09 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.10 34 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.08 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.07 34 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.06 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 -0.34 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 -0.30 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 -0.31 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.59 -0.29 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.33 -0.36 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.16 -0.26 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.83 -0.17 33 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 -0.20 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.21 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.21 31 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 -0.21 31 0 108 0
30DEC26 13.00 C 1.30 1.30 1.30 1.37 -0.18 31 1 80 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.18 31 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.16 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 -0.13 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.11 32 0 30 0
30DEC26 15.50 C 0.73 0.73 0.62 0.65 -0.10 32 30 77 +5
30DEC26 16.00 C 0.00 0.00 0.00 0.55 -0.11 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 -0.10 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.10 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.08 32 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.84 - 29 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.60 -0.29 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.44 -0.25 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 -0.25 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 -0.24 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.15 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 -0.21 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.10 -0.13 32 0 0 0
30MAR27 12.50 C 1.69 1.71 1.69 1.80 -0.19 31 100 100 +100
30MAR27 13.00 C 0.00 0.00 0.00 1.59 -0.17 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.39 -0.17 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 -0.14 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 -0.14 31 0 0 0
30MAR27 15.00 C 0.96 0.96 0.96 0.95 -0.12 32 2 2 +2
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.12 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.11 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 -0.10 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 -0.08 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 -0.08 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.06 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
TOTAL CALL 430 13,197 +157
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 233 0
30MAR26 12.00 P 0.10 0.10 0.10 0.08 +0.03 33 5 374 +5
30MAR26 12.50 P 0.20 0.23 0.18 0.20 +0.06 33 18 486 +8
30MAR26 13.00 P 0.35 0.48 0.35 0.42 +0.12 32 47 968 -6
30MAR26 13.50 P 0.79 0.84 0.79 0.74 +0.18 32 4 340 -3
30MAR26 14.00 P 0.00 0.00 0.00 1.19 +0.27 38 0 313 0
30MAR26 14.50 P 0.00 0.00 0.00 1.63 +0.28 37 0 88 0
30MAR26 15.00 P 0.00 0.00 0.00 2.12 +0.31 42 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 2.63 +0.33 52 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 3.18 +0.36 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.64 +0.32 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.14 +0.32 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.64 +0.32 81 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.13 +0.33 84 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.63 +0.31 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.14 +0.32 98 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.63 +0.31 100 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.15 +0.35 112 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 10 0
29APR26 11.00 P 0.08 0.09 0.08 0.07 +0.02 34 80 64 +10
29APR26 11.50 P 0.16 0.16 0.16 0.14 +0.03 34 60 106 -44
29APR26 12.00 P 0.26 0.28 0.25 0.26 +0.06 34 155 258 +37
29APR26 12.50 P 0.41 0.47 0.41 0.43 +0.09 34 16 863 +15
29APR26 13.00 P 0.63 0.73 0.63 0.67 +0.13 34 110 166 +47
29APR26 13.50 P 0.00 0.00 0.00 0.97 +0.16 34 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 1.36 +0.22 36 0 410 0
29APR26 14.50 P 0.00 0.00 0.00 1.77 +0.22 37 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 2.12 +0.26 28 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.68 +0.32 41 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 3.18 +0.34 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.66 +0.34 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.17 +0.35 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.64 +0.27 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.13 +0.23 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.63 +0.31 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.14 +0.32 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 10.50 P 0.08 0.08 0.08 0.08 +0.02 34 5 8 +5
28MAY26 11.00 P 0.15 0.15 0.15 0.14 +0.03 34 5 164 -5
28MAY26 11.50 P 0.00 0.00 0.00 0.24 +0.04 33 0 90 0
28MAY26 12.00 P 0.35 0.42 0.35 0.39 +0.08 34 248 259 +197
28MAY26 12.50 P 0.60 0.62 0.59 0.57 +0.10 33 28 155 0
28MAY26 13.00 P 0.72 0.72 0.72 0.81 +0.12 33 5 399 +5
28MAY26 13.50 P 0.00 0.00 0.00 1.11 +0.16 33 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.49 +0.22 35 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.88 +0.21 36 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.31 +0.36 37 0 20 0
28MAY26 15.50 P 2.68 2.68 2.68 2.70 +0.24 35 1 16 -1
28MAY26 16.00 P 0.00 0.00 0.00 3.23 +0.27 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.68 +0.34 41 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.17 +0.35 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.65 +0.28 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.21 +0.31 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.63 +0.31 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.14 +0.32 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 53 0
29JUN26 10.50 P 0.16 0.16 0.16 0.16 +0.02 33 5 67 +5
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.04 33 0 150 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.06 33 0 158 0
29JUN26 12.00 P 0.57 0.57 0.57 0.57 +0.08 32 2 361 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 +0.09 31 0 125 0
29JUN26 13.00 P 1.02 1.02 1.02 1.05 +0.12 31 1 131 +1
29JUN26 13.50 P 0.00 0.00 0.00 1.35 +0.15 31 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 1.69 +0.16 30 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.06 +0.11 30 0 207 0
29JUN26 15.00 P 2.46 2.46 2.46 2.51 +0.18 32 5 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.94 +0.18 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.39 +0.19 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.85 +0.21 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.37 +0.28 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 +0.31 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 +0.27 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.80 +0.35 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.28 +0.34 34 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.76 +0.32 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.01 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.02 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.05 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.05 34 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.07 34 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.09 35 0 486 0
29SEP26 12.50 P 1.22 1.22 1.22 1.18 +0.11 35 2 275 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.46 +0.12 35 0 214 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 +0.14 35 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.10 +0.13 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 +0.17 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 +0.20 37 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.28 +0.20 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.71 +0.22 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 +0.24 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.61 +0.24 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.08 +0.26 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.55 +0.26 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.04 +0.30 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.53 +0.29 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.02 +0.39 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.02 32 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 +0.03 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.04 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.04 33 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 +0.06 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.07 33 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 +0.09 33 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 +0.09 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 +0.12 33 0 109 0
30DEC26 13.50 P 0.00 0.00 0.00 1.93 +0.13 33 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 +0.15 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.17 34 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 3.00 +0.17 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 +0.19 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.21 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 +0.22 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.69 +0.23 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 +0.25 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 +0.25 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.09 +0.27 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.57 +0.27 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 - 32 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.03 32 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
30MAR27 10.00 P 0.48 0.48 0.48 0.48 +0.05 32 1 2 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 +0.07 33 0 0 0
30MAR27 11.50 P 1.06 1.06 1.06 1.02 +0.09 33 20 24 +20
30MAR27 12.00 P 1.21 1.21 1.21 1.25 +0.11 33 1 2 +1
30MAR27 12.50 P 1.47 1.54 1.47 1.50 +0.11 33 14 52 +14
30MAR27 13.00 P 0.00 0.00 0.00 1.78 +0.12 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 2.09 +0.14 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.43 +0.16 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.78 +0.18 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.15 +0.19 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.53 +0.20 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.94 +0.21 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.36 +0.23 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.79 +0.23 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.23 +0.24 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.69 +0.26 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.15 +0.26 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.61 +0.27 38 0 0 0
TOTAL PUT 838 12,152 +314
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$ 15.90
30MAR26 7.75 C 0.00 0.00 0.00 8.16 +0.12 93 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.91 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.41 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.16 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.91 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.66 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.41 +0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.91 +0.05 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.41 +0.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.91 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.41 +0.11 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.92 +0.05 53 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.40 +0.08 0 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 3.01 +0.12 68 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 +0.15 56 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 2.02 +0.12 50 0 632 0
30MAR26 14.50 C 0.00 0.00 0.00 1.51 +0.13 38 0 194 0
30MAR26 15.00 C 1.02 1.02 1.02 1.10 +0.07 37 2 542 0
30MAR26 15.50 C 0.64 0.71 0.64 0.76 +0.05 37 4 368 0
30MAR26 16.00 C 0.48 0.49 0.45 0.50 +0.05 38 10 636 -10
30MAR26 16.50 C 0.33 0.36 0.33 0.33 +0.04 40 8 270 +3
30MAR26 17.00 C 0.21 0.23 0.21 0.19 +0.02 39 5 112 0
30MAR26 17.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 108 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 18 0
30MAR26 18.50 C 0.06 0.07 0.06 0.03 0.00 40 6 72 +6
30MAR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 48 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 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 6.68 +0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.43 +0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.18 +0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.93 +0.07 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.44 +0.12 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.94 +0.12 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.94 +0.07 0 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 3.44 +0.12 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 3.01 +0.09 38 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.62 +0.15 43 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.19 +0.16 41 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.74 +0.18 37 0 76 0
29APR26 15.00 C 1.32 1.32 1.30 1.35 +0.09 35 70 217 +50
29APR26 15.50 C 1.02 1.02 1.02 1.06 +0.09 35 3 277 0
29APR26 16.00 C 0.77 0.81 0.75 0.82 +0.10 36 328 506 +302
29APR26 16.50 C 0.60 0.60 0.58 0.63 +0.10 37 11 136 0
29APR26 17.00 C 0.42 0.42 0.42 0.47 +0.09 37 13 220 +13
29APR26 17.50 C 0.00 0.00 0.00 0.34 +0.08 37 0 152 0
29APR26 18.00 C 0.25 0.25 0.24 0.24 +0.07 37 30 123 -10
29APR26 18.50 C 0.15 0.22 0.15 0.16 +0.04 37 6 46 0
29APR26 19.00 C 0.16 0.16 0.16 0.11 +0.03 37 15 89 +15
29APR26 19.50 C 0.00 0.00 0.00 0.08 +0.03 38 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 6.43 +0.10 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.96 +0.10 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.96 +0.14 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.99 +0.11 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.51 +0.07 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.08 +0.06 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.65 +0.18 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.26 +0.18 35 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.95 +0.22 37 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.51 +0.09 33 0 27 0
28MAY26 15.50 C 0.00 0.00 0.00 1.23 +0.09 33 0 23 0
28MAY26 16.00 C 0.87 0.91 0.87 0.99 +0.08 34 8 83 +1
28MAY26 16.50 C 0.00 0.00 0.00 0.78 +0.07 34 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.61 +0.06 34 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.47 +0.05 34 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.37 +0.06 35 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.29 +0.05 35 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 8 0
28MAY26 19.50 C 0.13 0.13 0.13 0.16 +0.03 35 3 18 +3
28MAY26 20.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 30 0
28MAY26 21.00 C 0.08 0.08 0.08 0.06 +0.01 35 2 2 +2
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.20 +0.12 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.95 +0.12 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.70 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.45 +0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 +0.12 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 +0.10 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 +0.08 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.97 +0.06 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.49 +0.03 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.01 +0.11 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.54 +0.10 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.08 +0.06 33 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.65 +0.15 33 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 +0.18 33 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.95 +0.22 35 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.54 +0.12 32 0 718 0
29JUN26 15.50 C 0.00 0.00 0.00 1.24 +0.10 31 0 373 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 +0.09 32 0 217 0
29JUN26 16.50 C 0.00 0.00 0.00 0.80 +0.08 32 0 80 0
29JUN26 17.00 C 0.54 0.55 0.54 0.63 +0.07 32 16 83 -16
29JUN26 17.50 C 0.00 0.00 0.00 0.50 +0.07 32 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 +0.06 33 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 +0.05 33 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.24 +0.05 33 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.20 +0.12 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.95 +0.12 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.70 +0.12 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.45 +0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.20 +0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.96 +0.10 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.46 +0.08 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 +0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.50 +0.04 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.13 +0.23 37 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.69 +0.21 36 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.19 +0.07 32 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 +0.11 32 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.46 +0.18 32 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 2.08 +0.10 30 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 +0.14 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.54 +0.07 31 0 39 0
29SEP26 16.00 C 1.15 1.15 1.15 1.33 +0.08 31 1 61 +1
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.07 31 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 +0.06 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 +0.06 31 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 +0.05 31 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 +0.05 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.70 +0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.45 +0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.21 +0.12 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.96 +0.10 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 +0.09 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 +0.09 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.54 +0.08 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 +0.14 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 +0.21 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.21 +0.08 27 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 +0.10 27 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.55 +0.09 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 +0.03 28 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 +0.15 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 +0.08 29 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 +0.08 29 0 10 0
30DEC26 16.50 C 1.12 1.12 1.12 1.35 +0.07 29 2 16 +2
30DEC26 17.00 C 0.00 0.00 0.00 1.18 +0.07 29 0 43 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 +0.06 29 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 +0.06 29 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.05 29 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 +0.05 29 0 0 0
30DEC26 19.50 C 0.45 0.45 0.45 0.57 +0.04 29 3 3 +3
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.50 +0.12 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.05 +0.12 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.62 +0.12 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.22 +0.12 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.85 +0.13 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.49 +0.13 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.07 +0.13 27 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 +0.12 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.56 +0.12 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.24 +0.12 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.99 +0.10 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 +0.11 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 +0.09 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.09 28 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.24 +0.08 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 +0.09 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.97 +0.08 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.86 +0.07 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.75 +0.07 29 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
TOTAL CALL 546 11,126 +365
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7 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 0.00 120 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 857 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 41 0 1,723 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1,059 0
30MAR26 14.50 P 0.14 0.14 0.11 0.10 -0.02 39 109 321 +107
30MAR26 15.00 P 0.21 0.21 0.21 0.20 -0.03 39 4 315 +4
30MAR26 15.50 P 0.37 0.38 0.37 0.37 -0.02 39 10 332 -1
30MAR26 16.00 P 0.63 0.63 0.63 0.61 -0.06 40 2 144 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 -0.07 41 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 1.27 -0.13 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.69 -0.10 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.14 -0.18 39 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.61 -0.12 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.16 -0.16 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.67 -0.16 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.15 -0.14 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.14 -0.08 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.14 -0.08 83 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 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 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 104 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 419 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 527 0
29APR26 14.00 P 0.17 0.17 0.17 0.18 +0.01 37 5 181 +5
29APR26 14.50 P 0.00 0.00 0.00 0.29 +0.02 37 0 74 0
29APR26 15.00 P 0.43 0.43 0.38 0.44 +0.02 37 11 63 -9
29APR26 15.50 P 0.61 0.61 0.61 0.65 +0.03 37 4 88 0
29APR26 16.00 P 0.92 0.98 0.92 0.90 +0.02 37 70 138 +58
29APR26 16.50 P 1.28 1.28 1.28 1.21 -0.01 38 6 60 +6
29APR26 17.00 P 0.00 0.00 0.00 1.56 -0.02 39 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.94 +0.07 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.29 -0.12 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.72 -0.15 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.26 -0.09 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.72 -0.11 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.18 -0.17 46 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.16 -0.22 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.14 -0.08 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 17 0
28MAY26 12.50 P 0.09 0.09 0.09 0.07 0.00 36 1 91 +1
28MAY26 13.00 P 0.00 0.00 0.00 0.12 0.00 36 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 0.00 35 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 157 0
28MAY26 14.50 P 0.45 0.45 0.43 0.43 0.00 35 14 79 +9
28MAY26 15.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 81 0
28MAY26 15.50 P 0.00 0.00 0.00 0.82 -0.02 36 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.07 -0.04 36 0 14 0
28MAY26 16.50 P 0.00 0.00 0.00 1.37 -0.03 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.65 -0.06 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.00 -0.13 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.39 -0.15 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.80 -0.17 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.33 -0.09 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.79 -0.10 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.27 -0.11 44 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.26 -0.12 49 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.28 -0.08 56 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 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 34 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 34 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 0.00 33 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 0.00 33 0 167 0
29JUN26 13.50 P 0.33 0.33 0.33 0.32 0.00 33 4 195 0
29JUN26 14.00 P 0.45 0.50 0.45 0.46 0.00 33 12 176 +12
29JUN26 14.50 P 0.67 0.67 0.67 0.63 -0.01 33 2 447 -2
29JUN26 15.00 P 0.00 0.00 0.00 0.84 -0.02 33 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.09 -0.01 34 0 354 0
29JUN26 16.00 P 0.00 0.00 0.00 1.37 -0.03 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.70 -0.03 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.05 -0.04 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.43 -0.05 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.83 -0.07 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.25 -0.08 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.70 -0.08 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.16 -0.09 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.63 -0.09 40 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.60 -0.10 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.58 -0.12 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 32 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 32 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 0.00 32 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 0.00 32 0 72 0
29SEP26 12.50 P 0.39 0.39 0.39 0.31 -0.01 32 3 90 -3
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.01 32 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 -0.02 32 0 217 0
29SEP26 14.00 P 0.83 0.83 0.83 0.73 -0.02 32 4 156 +4
29SEP26 14.50 P 0.00 0.00 0.00 0.93 -0.03 32 0 11 0
29SEP26 15.00 P 0.00 0.00 0.00 1.16 -0.03 33 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 1.41 -0.04 33 0 8 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.05 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 -0.06 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.70 -0.07 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.08 -0.07 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 -0.08 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 -0.08 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.33 -0.09 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 +0.05 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.70 0.00 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.58 -0.12 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 30 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 30 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 30 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 32 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.01 30 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.01 30 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.02 30 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.02 30 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 -0.03 30 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 -0.03 30 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 -0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.05 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.02 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.06 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 -0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 -0.07 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 -0.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 0.00 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 +0.05 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.58 -0.12 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 +0.01 29 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 0.00 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.01 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.01 -0.01 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.30 -0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.63 -0.03 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.88 -0.04 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.24 -0.04 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.61 -0.04 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 -0.05 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.42 -0.02 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.85 -0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 -0.03 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.58 -0.12 30 0 0 0
TOTAL PUT 261 17,922 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.99
30MAR26 6.50 C 0.00 0.00 0.00 6.50 -0.18 111 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.25 -0.18 103 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.00 -0.18 96 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.75 -0.18 88 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.50 -0.18 79 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.25 -0.18 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.75 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.02 -0.16 62 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.53 -0.16 56 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.01 -0.18 35 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.58 -0.13 47 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.11 -0.12 39 0 800 0
30MAR26 12.50 C 0.81 0.84 0.65 0.72 -0.14 37 26 384 +14
30MAR26 13.00 C 0.50 0.50 0.32 0.41 -0.13 35 512 670 +385
30MAR26 13.50 C 0.26 0.28 0.18 0.21 -0.11 34 335 630 -74
30MAR26 14.00 C 0.12 0.12 0.09 0.10 -0.07 35 45 550 0
30MAR26 14.50 C 0.08 0.08 0.08 0.05 -0.04 37 16 396 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 118 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 0.00 44 15 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.02 -0.26 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.53 -0.16 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.05 -0.15 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.58 -0.13 42 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.12 -0.16 36 0 108 0
29APR26 12.50 C 0.73 0.73 0.73 0.74 -0.13 34 20 1,330 0
29APR26 13.00 C 0.51 0.51 0.51 0.45 -0.12 33 35 495 +15
29APR26 13.50 C 0.31 0.31 0.23 0.26 -0.11 33 45 239 +15
29APR26 14.00 C 0.13 0.13 0.13 0.15 -0.07 34 2 252 0
29APR26 14.50 C 0.10 0.10 0.08 0.08 -0.06 33 21 286 +21
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 293 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 11 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.02 -0.26 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.53 -0.19 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.05 -0.15 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.59 -0.16 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.15 -0.17 34 0 45 0
28MAY26 12.50 C 0.00 0.00 0.00 0.80 -0.13 33 0 61 0
28MAY26 13.00 C 0.61 0.61 0.51 0.53 -0.11 32 32 529 +17
28MAY26 13.50 C 0.00 0.00 0.00 0.35 -0.09 32 0 96 0
28MAY26 14.00 C 0.00 0.00 0.00 0.23 -0.07 32 0 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.15 -0.05 32 0 21 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 1,181 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.25 -0.18 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 -0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.03 -0.25 47 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.53 -0.24 40 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.05 -0.15 36 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.59 -0.16 33 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.18 32 0 932 0
29JUN26 12.50 C 0.78 0.84 0.78 0.87 -0.12 31 41 713 0
29JUN26 13.00 C 0.00 0.00 0.00 0.61 -0.12 30 0 1,232 0
29JUN26 13.50 C 0.00 0.00 0.00 0.45 -0.08 31 0 156 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.08 30 0 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.07 31 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.75 -0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 -0.25 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 -0.24 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.07 -0.15 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 -0.16 28 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.09 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.12 29 0 33 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.12 29 0 103 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 -0.10 29 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.09 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.08 29 0 28 0
29SEP26 15.00 C 0.36 0.36 0.36 0.36 -0.06 30 15 50 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 -0.25 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.21 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 -0.08 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 -0.07 29 0 0 0
30DEC26 12.00 C 1.35 1.35 1.35 1.53 -0.10 28 6 9 +6
30DEC26 12.50 C 1.29 1.29 1.23 1.30 -0.08 28 20 66 +1
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.08 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 -0.08 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.06 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.05 28 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.04 28 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.03 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.25 -0.18 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.00 -0.18 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.51 -0.18 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 -0.18 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.24 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.64 -0.18 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.24 -0.16 26 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 -0.15 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.70 -0.14 27 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.18 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.13 27 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 -0.15 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.14 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.10 27 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 -0.08 27 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 -0.09 27 0 0 0
30MAR27 16.00 C 0.42 0.42 0.42 0.47 -0.07 27 10 10 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.05 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.06 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
TOTAL CALL 1,196 14,317 +426
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 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 76 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 498 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 206 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 254 0
30MAR26 11.50 P 0.07 0.07 0.07 0.03 0.00 37 17 476 -2
30MAR26 12.00 P 0.12 0.12 0.12 0.08 -0.01 35 5 648 0
30MAR26 12.50 P 0.21 0.28 0.21 0.21 +0.02 36 117 510 +23
30MAR26 13.00 P 0.45 0.50 0.37 0.41 +0.03 35 708 1,932 +468
30MAR26 13.50 P 0.00 0.00 0.00 0.72 +0.06 36 0 670 0
30MAR26 14.00 P 0.00 0.00 0.00 1.10 +0.08 35 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 1.54 +0.10 35 0 75 0
30MAR26 15.00 P 0.00 0.00 0.00 2.02 +0.11 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.05 +0.22 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.52 +0.10 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.18 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.51 +0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.04 +0.07 82 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 +0.16 78 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 118 0
29APR26 11.00 P 0.15 0.15 0.15 0.12 -0.01 33 10 132 +10
29APR26 11.50 P 0.24 0.28 0.24 0.24 -0.01 33 24 123 +18
29APR26 12.00 P 0.45 0.48 0.41 0.42 +0.02 33 21 279 +1
29APR26 12.50 P 0.75 0.75 0.65 0.66 +0.04 33 69 1,367 +54
29APR26 13.00 P 0.97 0.97 0.97 0.95 +0.01 32 10 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.34 +0.08 33 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 1.74 +0.07 32 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.19 +0.07 33 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.62 +0.04 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.23 +0.16 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.74 +0.20 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.13 +0.06 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.63 +0.14 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.13 +0.08 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.62 +0.12 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.12 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 87 0
28MAY26 11.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 265 0
28MAY26 12.50 P 0.77 0.87 0.77 0.78 +0.06 32 32 153 -28
28MAY26 13.00 P 1.09 1.17 1.09 1.06 +0.06 31 30 569 0
28MAY26 13.50 P 1.44 1.44 1.44 1.44 +0.10 32 15 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.81 +0.07 31 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.31 +0.16 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.77 +0.16 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.26 +0.17 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.74 +0.20 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.21 +0.13 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.72 +0.13 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.13 +0.04 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.63 +0.13 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.12 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 30 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 0.00 31 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 0.00 31 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 1,682 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 +0.04 31 0 438 0
29JUN26 12.50 P 0.83 0.83 0.83 0.87 +0.06 30 15 774 0
29JUN26 13.00 P 1.11 1.11 1.11 1.17 +0.06 31 15 37 -15
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.08 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 +0.01 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 +0.11 31 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.78 +0.11 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.26 +0.13 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.74 +0.14 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.21 +0.13 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.72 +0.13 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.13 +0.04 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.63 +0.04 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.12 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 30 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.01 30 0 32 0
29SEP26 10.00 P 0.27 0.27 0.27 0.22 +0.02 30 100 2,200 +100
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.02 30 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.03 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.04 30 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.04 30 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.06 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 +0.07 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.72 +0.03 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 +0.08 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 +0.11 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.93 +0.10 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 +0.11 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.85 +0.15 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.32 +0.16 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.76 +0.14 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.23 +0.14 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.69 +0.10 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.19 +0.14 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.02 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.04 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.03 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 +0.04 29 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.05 29 0 18 0
30DEC26 11.50 P 0.82 0.82 0.80 0.80 +0.07 29 10 21 +5
30DEC26 12.00 P 0.00 0.00 0.00 1.02 +0.07 29 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 +0.08 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 +0.10 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.06 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 +0.13 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 +0.10 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 +0.11 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.47 +0.15 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.89 +0.14 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 +0.13 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.81 +0.14 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.28 +0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.69 +0.09 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 +0.08 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.01 28 0 6 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 +0.01 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.40 +0.06 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.69 +0.06 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.01 +0.09 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.36 +0.10 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.70 +0.10 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.12 +0.10 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.47 +0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.89 +0.05 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.34 +0.13 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.81 +0.14 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.28 +0.13 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.69 +0.09 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.19 +0.08 31 0 0 0
TOTAL PUT 1,198 21,596 +634
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.98
30MAR26 2.60 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.78 -0.07 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.58 -0.07 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.48 -0.07 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.18 -0.08 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.09 -0.07 56 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.99 -0.06 50 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.08 0 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.08 0 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.08 0 0 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 -0.06 45 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 -0.06 43 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.42 -0.07 37 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 -0.06 39 0 3,890 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 -0.04 42 0 2,783 0
30MAR26 4.90 C 0.22 0.22 0.22 0.23 -0.04 42 101 4,389 -100
30MAR26 5.00 C 0.22 0.22 0.16 0.16 -0.05 37 30 1,953 +8
30MAR26 5.25 C 0.08 0.08 0.08 0.08 -0.03 40 10 1,185 0
30MAR26 5.50 C 0.05 0.06 0.04 0.04 -0.01 43 365 2,294 +20
30MAR26 5.75 C 0.03 0.03 0.03 0.02 0.00 45 100 2,893 +100
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.20 -0.06 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.10 -0.07 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 -0.06 38 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.06 36 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 -0.05 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 -0.05 36 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.04 36 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.03 36 0 67 0
29APR26 4.90 C 0.33 0.33 0.33 0.31 -0.04 36 71 50 -44
29APR26 5.00 C 0.28 0.28 0.28 0.26 -0.03 36 76 245 +76
29APR26 5.25 C 0.19 0.19 0.15 0.16 -0.02 36 823 5,873 +23
29APR26 5.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 2,785 0
29APR26 5.75 C 0.00 0.00 0.00 0.06 0.00 38 0 799 0
29APR26 6.00 C 0.04 0.04 0.04 0.03 0.00 37 395 490 -146
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 39 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 480 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.96 -0.05 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.83 -0.07 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 -0.04 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.06 32 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
28MAY26 4.80 C 0.43 0.43 0.43 0.41 -0.03 33 100 100 +100
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.03 32 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 -0.02 32 0 340 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 0.00 34 0 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 34 0 531 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 208 0
28MAY26 6.25 C 0.04 0.04 0.04 0.03 0.00 33 280 1,201 -250
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.12 -0.05 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.00 -0.06 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.80 -0.07 29 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.41 -0.07 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.31 -0.10 32 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 -0.05 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 -0.09 35 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 -0.09 24 0 500 0
29JUN26 4.10 C 0.98 0.98 0.98 0.96 -0.06 37 30 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.08 31 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.04 35 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.06 33 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.05 32 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.07 30 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 -0.04 32 0 663 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.04 31 0 570 0
29JUN26 4.90 C 0.38 0.38 0.36 0.37 -0.03 32 60 779 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 457 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.02 31 0 2,895 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 3,183 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 31 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 32 0 470 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 33 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.20 -0.07 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.12 -0.05 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.00 -0.06 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.90 -0.06 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.82 -0.05 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.61 -0.06 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.43 -0.05 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.32 -0.09 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.06 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 -0.08 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 -0.08 25 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.06 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 -0.05 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.04 31 0 24 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.06 28 0 186 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.05 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.03 29 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.06 29 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.02 30 0 2,173 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.04 29 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 2,216 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.01 30 0 588 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 30 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 30 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 35 0
29SEP26 6.75 C 0.05 0.05 0.05 0.05 0.00 31 300 335 +254
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 7.75 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 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.90 -0.07 30 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.82 -0.05 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.61 -0.07 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.51 -0.07 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.43 -0.06 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.33 -0.08 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.23 -0.07 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.08 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 -0.07 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.02 29 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.01 29 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 -0.04 26 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.03 27 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.02 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.03 27 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.02 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 1,295 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.01 28 0 953 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.01 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 0.00 28 0 234 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 28 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 29 0 110 0
30DEC26 7.00 C 0.07 0.07 0.07 0.06 0.00 29 5 25 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.23 -0.08 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.14 -0.08 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.06 -0.07 24 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 -0.06 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 -0.03 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 -0.03 25 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 -0.03 26 0 86 0
30MAR27 5.25 C 0.42 0.42 0.42 0.40 -0.02 26 1 1,100 -1
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.02 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.01 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
TOTAL CALL 2,747 111,620 +45
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 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 74 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 4,193 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 398 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 3,282 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 42 0 4,276 0
30MAR26 4.50 P 0.02 0.02 0.02 0.03 +0.01 41 10 858 +10
30MAR26 4.60 P 0.04 0.04 0.04 0.05 +0.02 42 300 1,865 +300
30MAR26 4.70 P 0.05 0.05 0.05 0.07 +0.02 41 300 1,766 +130
30MAR26 4.80 P 0.08 0.09 0.08 0.10 +0.03 41 62 2,320 +30
30MAR26 4.90 P 0.11 0.14 0.11 0.14 +0.03 41 2 1,361 0
30MAR26 5.00 P 0.13 0.20 0.13 0.19 +0.04 41 51 1,646 -17
30MAR26 5.25 P 0.00 0.00 0.00 0.35 +0.05 41 0 3,211 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 +0.06 45 0 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.07 53 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.09 64 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.31 +0.10 78 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.09 83 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 +0.06 76 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 +0.08 99 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 +0.10 113 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 +0.10 121 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.80 +0.09 122 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 +0.08 120 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.30 +0.09 134 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.56 +0.09 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.79 +0.08 138 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.90 P 0.01 0.01 0.01 0.01 0.00 38 120 120 +120
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
29APR26 4.10 P 0.02 0.02 0.02 0.02 +0.01 37 17 295 +17
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 295 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 36 0 355 0
29APR26 4.40 P 0.05 0.05 0.05 0.06 +0.02 37 225 431 +24
29APR26 4.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 519 0
29APR26 4.60 P 0.08 0.10 0.08 0.10 +0.02 36 61 1,077 +12
29APR26 4.70 P 0.11 0.14 0.11 0.13 +0.02 35 1,325 16,745 -45
29APR26 4.80 P 0.17 0.17 0.17 0.17 +0.04 36 86 725 +86
29APR26 4.90 P 0.00 0.00 0.00 0.21 +0.04 35 0 1,795 0
29APR26 5.00 P 0.22 0.24 0.22 0.26 +0.04 35 73 1,658 +73
29APR26 5.25 P 0.00 0.00 0.00 0.42 +0.05 37 0 938 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 +0.05 36 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 0.82 +0.07 39 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.07 41 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.31 +0.09 50 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 +0.08 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 +0.06 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 +0.08 63 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.31 +0.09 72 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.56 +0.09 77 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.81 +0.10 81 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.06 +0.10 86 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.31 +0.09 90 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.56 +0.09 94 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.81 +0.10 98 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 35 0 22 0
28MAY26 4.00 P 0.02 0.02 0.02 0.03 +0.01 36 53 153 +53
28MAY26 4.10 P 0.00 0.00 0.00 0.04 +0.01 35 0 19 0
28MAY26 4.20 P 0.05 0.05 0.05 0.05 +0.01 34 150 169 +150
28MAY26 4.30 P 0.07 0.07 0.07 0.06 +0.01 33 30 61 +30
28MAY26 4.40 P 0.07 0.07 0.07 0.08 +0.02 33 262 371 +262
28MAY26 4.50 P 0.10 0.11 0.10 0.11 +0.03 34 493 503 +478
28MAY26 4.60 P 0.00 0.00 0.00 0.14 +0.03 34 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.04 33 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 +0.04 33 0 193 0
28MAY26 4.90 P 0.00 0.00 0.00 0.26 +0.05 34 0 657 0
28MAY26 5.00 P 0.00 0.00 0.00 0.30 +0.04 33 0 1,158 0
28MAY26 5.25 P 0.00 0.00 0.00 0.46 +0.05 34 0 2,804 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 +0.08 36 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.05 35 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.06 +0.05 35 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 +0.09 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.56 +0.07 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.82 +0.08 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 +0.07 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 +0.08 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.56 +0.08 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.81 +0.08 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.06 +0.08 70 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.31 +0.08 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.56 +0.08 76 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.81 +0.09 79 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 630 0
29JUN26 3.90 P 0.04 0.04 0.04 0.04 +0.01 32 4 571 +4
29JUN26 4.00 P 0.05 0.05 0.05 0.05 +0.01 31 2 967 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.02 31 0 1,433 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.03 31 0 956 0
29JUN26 4.30 P 0.10 0.10 0.10 0.10 +0.01 29 10 1,401 +5
29JUN26 4.40 P 0.12 0.12 0.12 0.13 +0.02 30 5 3,058 +2
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.04 30 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.03 29 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 +0.05 30 0 1,076 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.04 29 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.04 29 0 799 0
29JUN26 5.00 P 0.35 0.35 0.35 0.40 +0.05 29 1 3,774 -1
29JUN26 5.25 P 0.00 0.00 0.00 0.56 +0.06 29 0 1,250 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.11 33 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.06 25 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 +0.09 32 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 +0.11 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.02 31 0 639 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.02 31 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.02 31 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 492 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.02 30 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.03 31 0 192 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.03 30 0 38 0
29SEP26 4.40 P 0.21 0.22 0.21 0.23 +0.04 31 35 582 +35
29SEP26 4.50 P 0.23 0.23 0.23 0.26 +0.03 30 5 315 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.04 31 0 553 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.05 31 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.05 31 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.05 31 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.05 31 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 +0.06 31 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.07 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 +0.07 33 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.07 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 +0.08 35 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 +0.07 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.07 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 +0.08 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.45 +0.08 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 +0.10 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.94 +0.08 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.20 +0.09 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.09 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.69 +0.10 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.92 +0.07 48 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 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.02 28 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.02 29 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.02 28 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 182 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 246 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.02 28 0 140 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 +0.03 29 0 149 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.03 29 0 143 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.04 29 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.04 29 0 151 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.04 28 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 +0.04 29 0 167 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.04 29 0 395 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.04 28 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.05 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 +0.05 29 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.07 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.06 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.06 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.06 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 +0.07 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.07 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 +0.08 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.72 +0.08 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.95 +0.07 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.21 +0.09 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.69 +0.10 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.94 +0.08 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 32 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.02 27 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30MAR27 4.30 P 0.25 0.25 0.25 0.25 +0.02 27 1 28 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.03 27 0 127 0
30MAR27 4.50 P 0.36 0.36 0.36 0.33 +0.02 27 10 131 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.03 27 0 59 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.04 27 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 +0.04 27 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.05 28 0 21 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 +0.04 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.05 28 0 2,200 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.06 29 0 1,128 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 +0.06 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 +0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 +0.07 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 +0.07 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 +0.07 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 +0.09 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.97 +0.09 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.21 +0.08 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.44 +0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.70 +0.10 41 0 0 0
TOTAL PUT 3,693 130,474 +1,769
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$ 34.04
30MAR26 15.50 C 0.00 0.00 0.00 18.56 -0.44 101 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.06 -0.44 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.84 -0.16 209 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.06 -0.42 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.81 -0.19 190 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.31 -0.19 183 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.56 -0.44 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.30 -0.21 168 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.57 -0.44 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.07 -0.44 87 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.27 -0.23 138 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.29 -0.19 130 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.10 -0.39 83 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.08 -0.58 64 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.08 -0.43 56 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.29 -0.24 87 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.22 -0.37 70 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.10 -0.47 43 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.26 -0.33 56 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.20 -0.48 42 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 3.34 -0.45 42 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 2.56 -0.42 42 0 1,685 0
30MAR26 33.00 C 1.61 1.61 1.61 1.93 -0.31 44 15 162 -13
30MAR26 34.00 C 1.13 1.13 1.12 1.37 -0.25 44 18 185 0
30MAR26 35.00 C 0.76 0.76 0.76 0.93 -0.25 43 5 127 -5
30MAR26 36.00 C 0.53 0.63 0.53 0.60 -0.18 43 12 327 0
30MAR26 37.00 C 0.49 0.49 0.41 0.37 -0.17 43 138 315 +3
30MAR26 38.00 C 0.33 0.33 0.22 0.22 -0.13 43 109 490 -9
30MAR26 39.00 C 0.17 0.17 0.17 0.13 -0.08 43 1 262 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 622 0
30MAR26 41.00 C 0.09 0.09 0.09 0.04 -0.03 43 2 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 108 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 10.33 -0.33 65 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.17 -0.49 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.29 -0.39 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.46 -0.23 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.50 -0.31 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.63 -0.30 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.65 -0.43 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.90 -0.40 41 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.24 -0.36 41 0 26 0
29APR26 33.00 C 2.36 2.63 2.36 2.68 -0.33 42 26 98 +26
29APR26 34.00 C 2.13 2.13 1.82 2.15 -0.17 42 20 104 +15
29APR26 35.00 C 1.63 1.63 1.63 1.71 -0.21 42 15 176 +15
29APR26 36.00 C 0.00 0.00 0.00 1.33 -0.23 42 0 192 0
29APR26 37.00 C 0.00 0.00 0.00 1.01 -0.20 41 0 404 0
29APR26 38.00 C 0.00 0.00 0.00 0.77 -0.16 41 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.58 -0.13 41 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.42 -0.11 41 0 342 0
29APR26 41.00 C 0.00 0.00 0.00 0.31 -0.08 41 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 136 0
29APR26 43.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 10.34 -0.32 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.33 -0.38 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.44 -0.40 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.46 -0.34 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.50 -0.55 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.96 -0.18 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.19 -0.18 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.21 -0.44 37 0 30 0
28MAY26 32.00 C 3.66 3.66 3.66 3.72 -0.24 40 15 31 +15
28MAY26 33.00 C 2.83 2.83 2.83 3.13 -0.23 40 15 213 +15
28MAY26 34.00 C 2.77 2.77 2.36 2.64 -0.20 40 30 364 +30
28MAY26 35.00 C 1.94 2.11 1.94 2.20 -0.18 40 22 202 +22
28MAY26 36.00 C 1.94 1.94 1.94 1.83 -0.16 40 15 195 0
28MAY26 37.00 C 0.00 0.00 0.00 1.52 -0.15 41 0 66 0
28MAY26 38.00 C 1.19 1.19 1.19 1.23 -0.15 41 15 105 +15
28MAY26 39.00 C 0.00 0.00 0.00 0.99 -0.13 41 0 132 0
28MAY26 40.00 C 0.00 0.00 0.00 0.79 -0.11 40 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.63 -0.09 41 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.49 -0.08 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.30 -0.05 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.81 -0.28 79 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.31 -0.29 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.68 -0.42 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.30 -0.24 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.92 -0.19 75 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.19 -0.42 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.51 -0.05 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.35 -0.29 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.29 -0.37 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.34 -0.36 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.33 -0.60 40 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.44 -0.40 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.46 -0.55 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.91 -0.23 45 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.96 -0.33 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.19 -0.36 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.38 -0.46 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 4.01 -0.14 42 0 381 0
29JUN26 33.00 C 0.00 0.00 0.00 3.42 -0.22 41 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 2.92 -0.22 41 0 121 0
29JUN26 35.00 C 0.00 0.00 0.00 2.48 -0.20 41 0 69 0
29JUN26 36.00 C 0.00 0.00 0.00 2.08 -0.21 41 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 1.74 -0.19 41 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.45 -0.15 40 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.19 -0.15 40 0 575 0
29JUN26 40.00 C 0.95 0.95 0.95 0.98 -0.12 40 5 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.80 -0.11 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.65 -0.10 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.43 -0.07 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.51 -0.05 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.35 -0.29 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.50 -0.16 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.50 -0.29 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.37 -0.56 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.84 -0.11 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.69 -0.45 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.07 -0.59 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.37 -0.55 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.55 -0.55 37 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.01 -0.47 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.45 -0.45 38 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 4.16 -0.16 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.72 -0.20 40 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.32 -0.20 41 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 2.95 -0.21 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.60 -0.20 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.31 -0.17 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.03 -0.17 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.80 -0.13 40 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.58 -0.13 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.38 -0.12 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.22 -0.11 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.06 -0.10 40 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.94 -0.08 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.80 -0.07 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.69 -0.07 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.61 -0.07 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.35 -0.54 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.53 -0.23 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.70 -0.43 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.92 -0.10 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.96 -0.26 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.15 -0.47 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.40 -0.52 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.74 -0.51 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.40 -0.28 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.67 -0.61 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.33 -0.27 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.95 -0.15 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.53 -0.19 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.15 -0.18 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.80 -0.17 40 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.46 -0.20 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.13 -0.19 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.86 -0.17 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.59 -0.17 40 0 8,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.34 -0.15 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.14 -0.13 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 -0.13 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.74 -0.11 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.58 -0.11 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.43 -0.10 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.24 -0.14 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 -0.08 40 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 1.06 -0.08 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.91 -0.27 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.13 -0.30 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.53 -0.19 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.78 -0.17 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.19 -0.23 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.74 -0.01 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.94 -0.34 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.61 -0.02 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.22 -0.14 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.76 -0.15 41 0 0 0
30MAR27 34.00 C 5.41 5.41 5.41 5.29 -0.20 40 15 30 +15
30MAR27 35.00 C 5.02 5.02 5.02 4.91 -0.19 40 15 15 +15
30MAR27 36.00 C 0.00 0.00 0.00 4.55 -0.19 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.20 -0.21 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.90 -0.15 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.60 -0.18 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.34 -0.17 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.07 -0.17 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.82 -0.16 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.62 -0.13 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.34 -0.21 39 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.15 -0.20 39 0 0 0
TOTAL CALL 508 33,078 +159
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 137 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 103 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 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 51 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 45 0 153 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 0.00 43 0 201 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 0.00 43 10 2,767 +10
30MAR26 31.00 P 0.39 0.41 0.35 0.27 +0.02 43 15 483 +15
30MAR26 32.00 P 0.56 0.56 0.56 0.49 +0.04 43 11 440 0
30MAR26 33.00 P 0.84 0.91 0.82 0.83 +0.10 43 29 286 -15
30MAR26 34.00 P 1.26 1.26 1.26 1.22 +0.10 41 4 370 +4
30MAR26 35.00 P 1.76 1.76 1.76 1.80 +0.15 42 15 407 +15
30MAR26 36.00 P 0.00 0.00 0.00 2.49 +0.18 42 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.29 +0.20 43 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.14 +0.22 42 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 5.08 +0.25 45 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 6.00 +0.32 42 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.03 +0.37 52 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 7.96 +0.31 0 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.03 +0.43 62 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.05 +0.49 69 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.96 +0.27 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.07 +0.55 81 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.96 +0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.96 +0.44 0 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 14.96 +0.30 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 0.00 41 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 0.00 41 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 83 0
29APR26 28.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 115 0
29APR26 29.00 P 0.00 0.00 0.00 0.34 +0.04 41 0 72 0
29APR26 30.00 P 0.00 0.00 0.00 0.53 +0.05 41 0 180 0
29APR26 31.00 P 0.88 0.92 0.88 0.78 +0.07 41 20 170 0
29APR26 32.00 P 1.10 1.10 1.10 1.11 +0.12 42 9 306 +9
29APR26 33.00 P 1.54 1.54 1.54 1.47 +0.12 41 15 230 +13
29APR26 34.00 P 0.00 0.00 0.00 1.95 +0.16 41 0 131 0
29APR26 35.00 P 0.00 0.00 0.00 2.51 +0.19 41 0 150 0
29APR26 36.00 P 0.00 0.00 0.00 3.14 +0.13 41 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 3.96 +0.26 43 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.75 +0.30 44 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.50 +0.29 43 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.35 +0.31 43 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.38 +0.46 49 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.33 +0.51 51 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.30 +0.41 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.05 +0.33 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.17 +0.48 55 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.07 +0.41 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.96 +0.24 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.96 +0.37 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.18 +0.52 68 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 50 0
28MAY26 27.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.42 +0.05 40 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 0.62 +0.07 41 0 69 0
28MAY26 30.00 P 0.00 0.00 0.00 0.85 +0.08 40 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.14 +0.10 40 0 107 0
28MAY26 32.00 P 0.00 0.00 0.00 1.49 +0.11 40 0 144 0
28MAY26 33.00 P 0.00 0.00 0.00 1.92 +0.11 40 0 313 0
28MAY26 34.00 P 0.00 0.00 0.00 2.41 +0.17 40 0 273 0
28MAY26 35.00 P 3.04 3.04 3.04 2.97 +0.19 40 15 580 +15
28MAY26 36.00 P 3.49 3.68 3.49 3.61 +0.17 40 45 75 +15
28MAY26 37.00 P 0.00 0.00 0.00 4.39 +0.32 42 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.13 +0.31 43 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.93 +0.35 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.76 +0.36 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.62 +0.36 45 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.53 +0.38 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.43 +0.43 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.41 +0.44 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.39 +0.55 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.07 +0.28 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.02 +0.19 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.98 +0.18 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.18 +0.41 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.05 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.64 +0.05 40 0 92 0
29JUN26 28.00 P 0.00 0.00 0.00 0.86 +0.07 40 0 850 0
29JUN26 29.00 P 0.00 0.00 0.00 1.12 +0.08 39 0 2,306 0
29JUN26 30.00 P 1.57 1.58 1.57 1.45 +0.10 39 2 1,816 0
29JUN26 31.00 P 0.00 0.00 0.00 1.84 +0.14 39 0 188 0
29JUN26 32.00 P 0.00 0.00 0.00 2.28 +0.15 39 0 655 0
29JUN26 33.00 P 0.00 0.00 0.00 2.78 +0.17 39 0 155 0
29JUN26 34.00 P 3.24 3.24 3.24 3.35 +0.19 39 15 128 +15
29JUN26 35.00 P 4.11 4.11 4.11 3.97 +0.22 39 15 239 +15
29JUN26 36.00 P 0.00 0.00 0.00 4.65 +0.23 39 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.58 +0.35 42 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.32 +0.40 42 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.12 +0.32 43 0 90 0
29JUN26 40.00 P 7.72 7.72 7.72 7.83 +0.30 41 1 57 +1
29JUN26 41.00 P 0.00 0.00 0.00 8.64 +0.32 40 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.50 +0.16 40 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.55 +0.42 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.23 +0.23 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.26 +0.32 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.03 -0.02 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.96 +0.12 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.04 +0.22 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.14 +0.38 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.03 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.03 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.05 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.06 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.07 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 +0.08 39 0 60 0
29SEP26 28.00 P 1.55 1.55 1.55 1.52 +0.11 39 15 202 +15
29SEP26 29.00 P 0.00 0.00 0.00 1.85 +0.11 39 0 176 0
29SEP26 30.00 P 0.00 0.00 0.00 2.25 +0.14 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 2.66 +0.15 39 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 +0.18 38 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.65 +0.18 38 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.21 +0.18 38 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 +0.19 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.48 +0.20 38 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.17 +0.20 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 +0.31 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.64 +0.31 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.40 +0.12 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.12 +0.27 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.39 +0.74 43 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.16 +0.55 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.95 +0.27 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.54 +0.09 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.44 -0.01 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.64 +0.50 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.32 +0.13 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.43 +0.45 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 +0.04 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.06 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.08 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 +0.07 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 +0.10 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.05 +0.09 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.44 +0.14 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.85 +0.13 38 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.30 +0.14 38 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.79 +0.15 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.31 +0.14 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.88 +0.15 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.49 +0.16 38 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.14 +0.18 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.81 +0.19 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.52 +0.20 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 +0.33 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.12 +0.27 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.69 +0.15 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.48 -0.08 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.46 +0.20 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.25 +0.20 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.26 +0.23 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.92 +0.28 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.71 +0.21 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.84 +0.47 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.83 +0.57 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 +0.05 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 +0.08 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 +0.08 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.10 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 +0.09 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.94 +0.12 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.36 +0.11 38 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.84 +0.12 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.34 +0.16 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.89 +0.15 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.47 +0.19 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.08 +0.17 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.69 +0.20 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.33 +0.19 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.05 +0.21 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.89 +0.33 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.59 +0.30 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.49 +0.46 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.01 +0.21 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.98 +0.23 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.85 +0.40 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.62 +0.26 40 0 0 0
TOTAL PUT 236 42,939 +127
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 0.00 98 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 0.00 92 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 0.00 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 0.00 80 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 0.00 75 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 0.00 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 0.00 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 0.00 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 0.00 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 0.00 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 0.00 28 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30MAR26 5.50 C 0.08 0.08 0.07 0.08 0.00 22 176 8,205 -20
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 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 37 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.26 0.00 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 0.00 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 0.00 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 0.00 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.13 0.00 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 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 -0.01 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.06 -0.01 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 0.00 30 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 0.00 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 -0.01 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 0.00 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 0.00 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 0.00 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 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 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 0.00 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 0.00 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.02 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 17 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 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 0.00 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 0.00 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 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 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 0.00 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 0.00 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 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 176 37,272 -20
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 21 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.33 +0.01 21 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 146 0
29APR26 5.50 P 0.00 0.00 0.00 0.18 0.00 19 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.36 +0.01 20 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.57 0.00 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 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 0.00 18 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.20 0.00 17 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 0.00 17 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.58 0.00 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 0.00 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 0.00 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 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 0.00 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.01 17 0 539 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 0.00 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 0.00 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.03 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.03 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.02 14 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 -0.01 12 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 -0.01 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 0.00 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.29 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 16 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.01 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 0.00 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.01 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 0.00 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 0.07 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 0.00 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 0.00 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 0.00 14 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 0.00 13 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
TOTAL PUT 0 12,009 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.69
30MAR26 2.20 C 0.00 0.00 0.00 2.51 -0.07 186 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.41 -0.07 176 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.31 -0.07 166 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.21 -0.07 157 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.11 -0.07 148 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.01 -0.07 140 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.91 -0.07 131 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.81 -0.07 124 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.71 -0.07 116 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.61 -0.07 108 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.51 -0.07 101 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.41 -0.07 94 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.32 -0.07 97 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.22 -0.06 90 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.12 -0.06 83 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 -0.06 76 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.91 -0.08 61 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 -0.07 55 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 -0.08 55 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.62 -0.07 49 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.51 -0.07 37 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 -0.06 40 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 -0.06 36 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.26 -0.07 34 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 -0.06 35 0 48 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 -0.05 34 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 -0.05 34 0 151 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.04 35 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 254 0
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 43 22 415 +22
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.82 -0.07 79 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.72 -0.08 74 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.62 -0.08 69 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.52 -0.07 64 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.42 -0.07 60 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.32 -0.08 55 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.22 -0.07 51 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 -0.07 47 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.83 -0.07 39 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 -0.06 38 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 -0.06 36 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 -0.06 34 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 -0.06 34 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 -0.06 34 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 -0.05 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 -0.05 33 0 110 0
29APR26 4.80 C 0.21 0.21 0.21 0.18 -0.05 32 12 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.04 33 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 -0.03 33 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 36 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.35 -0.05 53 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.25 -0.05 49 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.15 -0.06 45 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.04 -0.06 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.94 -0.07 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.85 -0.07 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.75 -0.07 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 -0.04 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 -0.05 33 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.53 -0.04 33 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.45 -0.06 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.40 -0.05 33 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.33 -0.05 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.28 -0.05 31 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.24 -0.04 32 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.20 -0.05 32 0 3 0
28MAY26 5.00 C 0.22 0.22 0.22 0.16 -0.05 31 8 10 +8
28MAY26 5.25 C 0.00 0.00 0.00 0.10 -0.03 32 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.14 -0.07 68 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 2.04 -0.07 64 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.93 -0.08 55 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.86 -0.06 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.76 -0.05 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.66 -0.07 56 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.56 -0.07 52 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.46 -0.07 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.36 -0.07 45 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.25 -0.08 39 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.16 -0.06 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.96 -0.07 32 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.87 -0.07 31 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.79 -0.07 32 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.06 31 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 -0.07 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 -0.05 32 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 -0.06 31 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.06 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 -0.04 32 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 -0.04 32 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.04 32 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.05 31 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.04 31 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.94 -0.08 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.86 -0.07 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.76 -0.07 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.66 -0.07 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.56 -0.07 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.46 -0.07 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.36 -0.07 38 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.25 -0.08 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 -0.07 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 -0.08 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.07 29 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.07 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.06 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.07 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.06 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.06 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 -0.05 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.05 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.04 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.03 32 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.04 32 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.02 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.94 -0.08 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.86 -0.07 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.76 -0.07 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.66 -0.07 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.56 -0.08 37 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.46 -0.07 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.36 -0.07 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.27 -0.07 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.07 -0.08 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 -0.08 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 -0.08 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.07 29 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 -0.07 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.07 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.07 29 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.07 29 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.07 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.06 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.06 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.05 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.05 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.04 31 0 5 0
30DEC26 6.00 C 0.22 0.22 0.22 0.15 -0.03 31 10 40 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.11 -0.08 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 -0.08 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.97 -0.08 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.91 -0.07 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 -0.07 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.07 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 -0.06 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.07 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 -0.05 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 -0.05 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 14 0
TOTAL CALL 52 18,737 +30
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 113 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 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 93 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 33 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 120 0
30MAR26 4.60 P 0.10 0.10 0.10 0.10 +0.03 34 15 86 0
30MAR26 4.70 P 0.13 0.13 0.13 0.14 +0.03 33 2 322 +2
30MAR26 4.80 P 0.18 0.18 0.18 0.21 +0.05 36 10 209 +10
30MAR26 4.90 P 0.00 0.00 0.00 0.27 +0.04 34 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 +0.05 35 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.57 +0.06 35 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 32 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 0.00 32 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 30 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 +0.02 32 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.01 31 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.17 +0.03 32 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 +0.03 32 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.04 33 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.62 +0.07 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.83 +0.06 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 +0.01 30 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 +0.02 30 0 150 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.03 30 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.03 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 +0.04 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 +0.05 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 +0.06 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.87 +0.07 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.09 +0.07 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.32 +0.06 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 29 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 30 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 31 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.02 31 0 30 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.02 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 +0.02 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.02 30 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.02 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 +0.03 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.03 30 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.03 30 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 +0.04 31 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 +0.06 34 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 +0.06 34 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.07 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.35 +0.07 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.58 +0.07 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 31 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 30 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 30 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 31 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.02 31 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.02 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.02 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.04 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.05 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.04 32 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.06 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.07 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.08 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.08 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.09 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.09 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 +0.09 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.70 +0.09 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 +0.08 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 0.00 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.01 31 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.01 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.02 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.03 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.05 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.05 33 0 0 0
30DEC26 6.00 P 1.60 1.60 1.60 1.52 +0.06 34 10 10 +10
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.07 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.08 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.08 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.08 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 +0.09 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.96 +0.09 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.02 29 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.02 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.04 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.04 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.05 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
30MAR27 6.00 P 1.60 1.60 1.60 1.55 +0.06 33 10 10 +10
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.07 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 +0.07 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.07 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.08 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.72 +0.09 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.96 +0.08 41 0 0 0
TOTAL PUT 47 20,418 +32
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$ 30.30
30MAR26 17.50 C 0.00 0.00 0.00 12.86 -0.53 117 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.32 -0.34 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.85 -0.54 101 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.57 -0.09 144 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.93 -0.25 115 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.38 -0.30 97 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.32 -0.38 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.58 -0.09 107 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.41 -0.30 73 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.32 -0.55 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.34 -0.36 37 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.35 -0.38 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.40 -0.45 35 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.52 -0.41 35 0 458 0
30MAR26 29.00 C 1.73 1.73 1.73 1.78 -0.26 36 15 881 0
30MAR26 30.00 C 1.10 1.16 1.07 1.15 -0.23 36 6 369 -3
30MAR26 31.00 C 0.68 0.68 0.68 0.69 -0.19 36 160 910 +160
30MAR26 32.00 C 0.33 0.39 0.33 0.38 -0.14 36 40 678 +10
30MAR26 33.00 C 0.26 0.26 0.20 0.19 -0.09 35 19 747 0
30MAR26 34.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 3,791 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 535 0
30MAR26 38.00 C 0.02 0.02 0.02 0.01 0.00 43 10 387 +10
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.57 -0.22 85 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.93 -0.28 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.46 -0.24 65 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.37 -0.39 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.58 -0.20 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.46 -0.33 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.46 -0.41 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.64 -0.24 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.57 -0.33 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.72 -0.43 34 0 550 0
29APR26 28.00 C 2.68 2.68 2.68 2.96 -0.30 34 15 1,195 0
29APR26 29.00 C 2.20 2.23 2.20 2.31 -0.24 35 24 899 +24
29APR26 30.00 C 0.00 0.00 0.00 1.74 -0.21 35 0 1,566 0
29APR26 31.00 C 0.00 0.00 0.00 1.29 -0.18 35 0 611 0
29APR26 32.00 C 0.00 0.00 0.00 0.92 -0.14 35 10 277 +10
29APR26 33.00 C 0.00 0.00 0.00 0.63 -0.13 35 0 1,166 0
29APR26 34.00 C 0.00 0.00 0.00 0.42 -0.10 34 0 674 0
29APR26 35.00 C 0.00 0.00 0.00 0.28 -0.07 35 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.18 -0.05 35 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 89 0
29APR26 38.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 81 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.37 -0.41 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.58 -0.20 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.56 -0.32 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.61 -0.26 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.82 -0.16 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.81 -0.26 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.02 -0.32 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.31 -0.17 34 0 51 0
28MAY26 29.00 C 0.00 0.00 0.00 2.71 -0.22 34 0 105 0
28MAY26 30.00 C 0.00 0.00 0.00 2.17 -0.20 35 0 246 0
28MAY26 31.00 C 0.00 0.00 0.00 1.71 -0.19 35 0 261 0
28MAY26 32.00 C 0.00 0.00 0.00 1.33 -0.17 35 0 144 0
28MAY26 33.00 C 0.00 0.00 0.00 1.01 -0.15 35 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 0.75 -0.13 34 0 139 0
28MAY26 35.00 C 0.00 0.00 0.00 0.55 -0.11 34 0 99 0
28MAY26 36.00 C 0.00 0.00 0.00 0.40 -0.08 34 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.47 -0.22 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.06 -0.33 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.57 -0.22 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.99 -0.43 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.57 -0.20 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.51 -0.29 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.58 -0.25 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.58 -0.35 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.61 -0.26 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.82 -0.16 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.93 -0.23 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.17 -0.29 35 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.48 -0.18 35 0 44 0
29JUN26 29.00 C 2.74 2.75 2.74 2.92 -0.24 36 36 142 +36
29JUN26 30.00 C 0.00 0.00 0.00 2.40 -0.22 36 0 331 0
29JUN26 31.00 C 1.91 1.91 1.91 1.94 -0.21 36 90 254 +75
29JUN26 32.00 C 1.55 1.56 1.54 1.54 -0.20 35 36 271 +24
29JUN26 33.00 C 1.18 1.25 1.18 1.21 -0.17 35 15 769 0
29JUN26 34.00 C 1.02 1.02 1.00 0.94 -0.15 35 165 467 0
29JUN26 35.00 C 0.82 0.82 0.82 0.73 -0.12 35 5 335 0
29JUN26 36.00 C 0.62 0.62 0.62 0.56 -0.09 35 5 1,545 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.09 35 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.31 -0.08 35 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.17 -0.05 35 0 84 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.57 -0.22 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.25 -0.17 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.69 -0.08 51 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.71 -0.10 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.80 -0.03 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.67 -0.26 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.79 -0.19 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.04 -0.21 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.06 -0.48 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.54 -0.15 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.93 -0.39 35 0 11 0
29SEP26 29.00 C 3.16 3.30 3.16 3.49 -0.04 36 20 115 +9
29SEP26 30.00 C 0.00 0.00 0.00 2.92 -0.20 35 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.51 -0.18 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.15 -0.17 35 0 25 0
29SEP26 33.00 C 1.84 1.84 1.84 1.84 -0.16 35 10 25 +4
29SEP26 34.00 C 0.00 0.00 0.00 1.56 -0.15 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.33 -0.14 35 0 22 0
29SEP26 36.00 C 1.18 1.18 1.18 1.11 -0.13 35 15 25 +1
29SEP26 37.00 C 0.00 0.00 0.00 0.94 -0.11 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.78 -0.10 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 -0.11 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 -0.09 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 -0.08 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 -0.07 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.71 -0.08 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.25 -0.17 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.72 -0.11 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.80 -0.11 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.88 -0.13 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.95 -0.13 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.06 -0.30 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.30 -0.20 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.81 -0.15 37 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.99 -0.23 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.49 -0.19 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.96 -0.12 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.56 -0.18 35 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.15 -0.18 35 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 2.80 -0.16 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.48 -0.15 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.21 -0.13 35 0 0 0
30DEC26 35.00 C 1.94 1.94 1.94 1.95 -0.14 35 4 137 +4
30DEC26 36.00 C 0.00 0.00 0.00 1.72 -0.12 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.50 -0.13 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.32 -0.10 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.12 -0.13 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.00 -0.09 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.74 -0.08 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.80 -0.31 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.88 -0.24 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.03 -0.35 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.32 -0.24 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.90 +0.03 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.29 +0.06 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.70 -0.02 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.19 +0.01 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.68 +0.02 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.15 -0.21 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.76 -0.16 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.40 -0.16 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.08 -0.15 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.79 -0.14 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.53 -0.13 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.26 -0.15 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.04 -0.12 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.83 -0.12 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.63 -0.11 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.31 -0.06 35 0 0 0
TOTAL CALL 700 32,478 +364
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 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 81 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 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 60 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 45 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 380 0
30MAR26 27.00 P 0.11 0.11 0.11 0.07 0.00 35 19 1,502 +19
30MAR26 28.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 1,451 0
30MAR26 29.00 P 0.43 0.50 0.40 0.40 +0.05 34 35 704 -8
30MAR26 30.00 P 0.00 0.00 0.00 0.77 +0.09 34 0 1,109 0
30MAR26 31.00 P 0.00 0.00 0.00 1.32 +0.15 34 0 563 0
30MAR26 32.00 P 2.16 2.16 2.14 2.01 +0.18 34 19 473 0
30MAR26 33.00 P 0.00 0.00 0.00 2.85 +0.17 35 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 3.87 +0.35 44 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.71 +0.32 34 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.71 +0.18 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.70 +0.34 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.88 +0.52 73 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.75 +0.39 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.70 +0.34 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.89 +0.47 92 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.94 +0.58 102 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 0.00 34 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 551 0
29APR26 27.00 P 0.38 0.38 0.38 0.33 +0.04 34 17 741 +17
29APR26 28.00 P 0.58 0.63 0.58 0.55 +0.06 34 22 1,377 0
29APR26 29.00 P 0.00 0.00 0.00 0.87 +0.09 34 0 972 0
29APR26 30.00 P 0.00 0.00 0.00 1.30 +0.12 34 0 1,332 0
29APR26 31.00 P 0.00 0.00 0.00 1.84 +0.16 34 0 377 0
29APR26 32.00 P 2.60 2.60 2.60 2.48 +0.18 34 15 114 -15
29APR26 33.00 P 0.00 0.00 0.00 3.22 +0.31 34 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.15 +0.27 38 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.89 +0.24 34 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.74 +0.19 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.77 +0.34 36 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.88 +0.49 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.75 +0.22 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.70 +0.34 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.89 +0.47 59 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.94 +0.58 65 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.36 +0.03 34 0 115 0
28MAY26 27.00 P 0.64 0.64 0.64 0.56 +0.04 33 10 125 +7
28MAY26 28.00 P 0.00 0.00 0.00 0.84 +0.06 33 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 1.20 +0.09 33 0 261 0
28MAY26 30.00 P 0.00 0.00 0.00 1.65 +0.11 33 0 272 0
28MAY26 31.00 P 0.00 0.00 0.00 2.19 +0.13 33 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 2.82 +0.17 34 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.53 +0.11 34 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.26 +0.08 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.97 +0.14 31 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.96 +0.27 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.89 +0.13 35 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.88 +0.28 38 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.76 +0.08 35 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.71 +0.32 34 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.89 +0.33 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.94 +0.46 53 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 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 +0.03 34 0 944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 +0.04 34 0 303 0
29JUN26 27.00 P 0.00 0.00 0.00 1.15 +0.06 34 0 682 0
29JUN26 28.00 P 1.66 1.66 1.66 1.54 +0.07 34 10 325 0
29JUN26 29.00 P 0.00 0.00 0.00 2.01 +0.10 34 0 149 0
29JUN26 30.00 P 2.70 2.70 2.57 2.55 +0.12 34 32 228 +17
29JUN26 31.00 P 0.00 0.00 0.00 3.17 +0.14 34 0 324 0
29JUN26 32.00 P 3.86 3.86 3.86 3.85 +0.16 34 6 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.65 +0.07 35 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.42 +0.06 35 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.25 +0.29 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.89 +0.06 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.96 +0.10 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.87 +0.15 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.91 +0.30 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.68 -0.04 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.82 +0.36 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.79 +0.18 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.03 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 +0.05 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 +0.05 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 +0.05 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.41 +0.06 34 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 +0.08 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 +0.09 34 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 2.74 +0.09 34 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.29 +0.12 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.90 +0.12 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.56 +0.14 34 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.32 +0.20 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.05 +0.21 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.88 +0.12 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.54 +0.08 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.51 +0.37 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.31 +0.13 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.94 -0.04 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.06 +0.11 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.04 +0.33 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.79 +0.11 32 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.04 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.03 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 +0.04 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 +0.05 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 +0.06 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 +0.08 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 +0.08 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 +0.09 34 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.83 +0.11 34 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 4.43 +0.13 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.08 +0.14 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.76 +0.15 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.38 +0.13 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.28 +0.06 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.01 +0.02 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.86 +0.05 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.45 +0.02 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.30 -0.21 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.17 -0.02 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.09 +0.04 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.14 +0.44 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.04 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 +0.06 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 +0.03 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 +0.08 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 +0.09 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 +0.12 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.73 +0.11 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 +0.12 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.69 +0.09 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.25 +0.10 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.85 +0.11 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.50 +0.13 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.17 +0.13 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.88 +0.18 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.66 +0.12 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.37 +0.15 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.99 -0.12 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.82 -0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.61 -0.11 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.47 +0.03 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.39 +0.04 34 0 0 0
TOTAL PUT 185 26,450 +37
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$ 19.42
30MAR26 12.50 C 0.00 0.00 0.00 7.04 +0.28 125 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.45 +0.19 81 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.93 +0.17 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.45 +0.19 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.95 +0.19 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.44 +0.18 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.06 +0.30 75 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.45 +0.19 41 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.96 +0.11 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.52 +0.27 45 0 500 0
30MAR26 17.50 C 0.00 0.00 0.00 1.97 +0.21 29 0 238 0
30MAR26 18.00 C 1.55 1.55 1.50 1.52 +0.18 30 19 502 +7
30MAR26 18.50 C 0.92 1.01 0.83 1.10 +0.13 29 23 639 -4
30MAR26 19.00 C 0.53 0.74 0.49 0.74 +0.10 28 9 522 -2
30MAR26 19.50 C 0.46 0.50 0.30 0.48 +0.08 29 81 460 -29
30MAR26 20.00 C 0.28 0.29 0.28 0.29 +0.04 29 22 168 0
30MAR26 21.00 C 0.10 0.10 0.10 0.09 +0.02 30 15 21 +15
30MAR26 22.00 C 0.03 0.04 0.03 0.02 0.00 30 40 117 +38
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 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 74 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 7.04 +0.25 72 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.45 +0.17 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.93 +0.14 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.49 +0.20 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.97 +0.18 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.06 +0.30 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.59 +0.33 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.05 +0.20 32 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.54 +0.21 26 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 2.09 +0.19 26 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.70 +0.21 27 0 297 0
29APR26 18.50 C 1.04 1.04 1.04 1.31 +0.13 26 30 245 +14
29APR26 19.00 C 0.85 0.85 0.85 1.01 +0.11 26 1 66 0
29APR26 19.50 C 0.69 0.69 0.67 0.73 +0.11 26 3 755 +3
29APR26 20.00 C 0.42 0.42 0.36 0.52 +0.09 26 11 454 +5
29APR26 21.00 C 0.19 0.20 0.16 0.25 +0.05 26 62 127 +33
29APR26 22.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 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 7.04 +0.18 53 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.58 +0.21 54 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.01 +0.22 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.59 +0.19 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.01 +0.22 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.59 +0.30 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.06 +0.28 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.59 +0.23 30 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.07 +0.09 24 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.62 +0.19 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.20 +0.18 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.81 +0.10 24 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.47 +0.15 25 0 15 0
28MAY26 19.00 C 1.06 1.06 1.06 1.15 +0.14 24 3 74 0
28MAY26 19.50 C 0.00 0.00 0.00 0.88 +0.13 24 0 45 0
28MAY26 20.00 C 0.00 0.00 0.00 0.67 +0.10 24 0 45 0
28MAY26 21.00 C 0.00 0.00 0.00 0.37 +0.07 25 0 11 0
28MAY26 22.00 C 0.21 0.21 0.21 0.18 +0.04 24 18 64 +8
28MAY26 23.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28MAY26 24.00 C 0.07 0.07 0.07 0.04 +0.01 25 3 3 +3
28MAY26 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 7.04 +0.18 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.58 +0.21 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.01 +0.21 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.59 +0.19 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.02 +0.20 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.59 +0.14 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.06 +0.25 28 0 0 0
29JUN26 16.00 C 3.15 3.15 3.15 3.59 +0.17 27 5 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.18 +0.20 29 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.65 +0.12 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.23 +0.19 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.84 +0.12 23 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.52 +0.14 24 0 124 0
29JUN26 19.00 C 0.00 0.00 0.00 1.22 +0.15 24 0 28 0
29JUN26 19.50 C 0.00 0.00 0.00 0.95 +0.13 24 0 86 0
29JUN26 20.00 C 0.00 0.00 0.00 0.73 +0.12 24 0 534 0
29JUN26 21.00 C 0.32 0.32 0.32 0.40 +0.08 24 15 532 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 +0.06 24 0 50 0
29JUN26 23.00 C 0.15 0.17 0.15 0.10 +0.03 24 20 77 +10
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 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 7.04 +0.18 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.58 +0.21 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.01 +0.18 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.59 +0.19 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.02 +0.18 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.59 +0.14 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.14 +0.24 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.59 +0.10 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.18 +0.20 25 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.75 +0.18 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 +0.19 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 +0.20 24 0 19 0
29SEP26 18.50 C 1.50 1.50 1.50 1.71 +0.20 24 1 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.39 +0.13 23 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 1.15 +0.11 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.95 +0.10 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 +0.08 24 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.05 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 +0.05 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.04 +0.18 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.58 +0.21 37 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 6.01 +0.18 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.59 +0.19 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.08 +0.24 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.59 +0.14 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.14 +0.24 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.63 +0.10 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.18 +0.09 21 0 0 0
30DEC26 17.00 C 2.66 2.66 2.66 2.82 +0.15 22 1 0 -1
30DEC26 17.50 C 0.00 0.00 0.00 2.47 +0.18 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.14 +0.20 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.85 +0.18 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.55 +0.12 22 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 +0.11 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 +0.10 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 +0.08 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 +0.06 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.42 +0.06 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 40 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 5.59 +0.19 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.08 +0.22 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.59 +0.14 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.14 +0.24 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.72 +0.16 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.30 +0.21 22 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 2.97 +0.23 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.65 +0.22 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.36 +0.20 23 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.09 +0.19 23 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.79 +0.11 22 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 +0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 +0.09 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 +0.06 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 +0.06 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
TOTAL CALL 382 11,910 +100
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 230 0
30MAR26 17.00 P 0.03 0.03 0.03 0.01 -0.01 30 1 388 -1
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 644 0
30MAR26 18.00 P 0.13 0.13 0.12 0.08 -0.03 30 14 583 +10
30MAR26 18.50 P 0.21 0.21 0.21 0.17 -0.06 30 15 337 0
30MAR26 19.00 P 0.51 0.51 0.47 0.32 -0.08 29 13 369 -11
30MAR26 19.50 P 0.00 0.00 0.00 0.55 -0.12 30 0 130 0
30MAR26 20.00 P 1.12 1.15 1.07 0.86 -0.14 30 500 166 -335
30MAR26 21.00 P 0.00 0.00 0.00 1.64 -0.22 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.58 -0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.67 -0.17 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.58 -0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.58 -0.25 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.58 -0.26 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.62 -0.37 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.58 -0.25 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.58 -0.26 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.58 -0.26 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29APR26 16.00 P 0.05 0.05 0.05 0.02 0.00 28 46 102 +13
29APR26 16.50 P 0.07 0.07 0.07 0.03 -0.01 26 30 129 0
29APR26 17.00 P 0.11 0.11 0.11 0.06 -0.01 26 15 133 +15
29APR26 17.50 P 0.17 0.17 0.17 0.12 -0.01 26 38 67 +1
29APR26 18.00 P 0.27 0.27 0.24 0.21 -0.03 26 3 216 0
29APR26 18.50 P 0.40 0.40 0.40 0.35 -0.03 26 6 240 0
29APR26 19.00 P 0.00 0.00 0.00 0.52 -0.04 26 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.76 -0.08 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.06 -0.09 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.76 -0.19 26 0 0 0
29APR26 22.00 P 2.75 2.75 2.75 2.71 -0.16 32 1 1 +1
29APR26 23.00 P 0.00 0.00 0.00 3.67 -0.20 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.67 -0.19 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.61 -0.24 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.60 -0.25 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.62 -0.37 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 53 0
28MAY26 16.50 P 0.09 0.09 0.09 0.07 0.00 25 5 913 0
28MAY26 17.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 813 0
28MAY26 18.00 P 0.33 0.33 0.33 0.30 -0.02 24 5 17 -5
28MAY26 18.50 P 0.00 0.00 0.00 0.45 -0.03 24 0 102 0
28MAY26 19.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 32 0
28MAY26 19.50 P 0.00 0.00 0.00 0.88 -0.09 24 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 1.16 -0.09 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 1.85 -0.17 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.71 -0.20 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.67 -0.20 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.67 -0.23 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.61 -0.24 35 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.61 -0.35 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.62 -0.37 44 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 24 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 24 0 27 0
29JUN26 16.00 P 0.16 0.16 0.16 0.12 0.00 24 1 105 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.20 0.00 24 0 65 0
29JUN26 17.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 0.43 -0.03 23 0 118 0
29JUN26 18.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 141 0
29JUN26 18.50 P 0.00 0.00 0.00 0.80 -0.05 23 0 84 0
29JUN26 19.00 P 1.03 1.03 1.03 1.05 -0.07 23 5 222 0
29JUN26 19.50 P 0.00 0.00 0.00 1.33 -0.09 22 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.67 -0.10 23 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.46 -0.14 23 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 3.28 -0.15 22 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.14 -0.18 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.11 -0.30 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.06 -0.20 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.19 -0.07 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.15 -0.06 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.15 -0.11 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.04 -0.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 0.00 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 -0.02 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 -0.03 25 0 92 0
29SEP26 18.00 P 0.00 0.00 0.00 0.95 -0.04 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.19 -0.04 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.46 -0.06 25 0 18 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 -0.07 25 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.01 -0.15 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.72 -0.19 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.51 -0.23 24 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.50 -0.15 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.44 -0.15 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.40 -0.12 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.40 -0.17 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.39 -0.18 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.35 -0.22 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 0.00 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 13 0
30DEC26 16.00 P 0.40 0.40 0.40 0.41 -0.02 23 1 65 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.03 23 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.03 23 0 15 0
30DEC26 17.50 P 0.98 0.98 0.98 0.87 -0.04 23 1 21 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 -0.05 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 -0.05 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.59 -0.06 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.87 -0.08 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.13 -0.14 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 -0.18 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.69 -0.13 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.56 -0.14 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.47 -0.16 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.43 -0.16 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.41 -0.17 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.39 -0.20 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.01 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
30MAR27 17.00 P 0.91 0.91 0.91 0.82 -0.06 23 5 20 +5
30MAR27 17.50 P 0.00 0.00 0.00 1.01 -0.06 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 -0.06 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 -0.05 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 -0.07 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 -0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.35 -0.09 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.96 -0.19 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.81 -0.12 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.65 -0.14 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.47 -0.22 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.43 -0.16 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 -0.17 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.39 -0.21 30 0 0 0
TOTAL PUT 705 11,716 -305
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$ 15.03
30MAR26 7.75 C 0.00 0.00 0.00 7.40 +0.09 189 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.90 +0.08 174 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.65 +0.08 166 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.40 +0.08 159 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.15 +0.08 152 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 +0.10 144 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.42 +0.10 137 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.17 +0.10 130 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.67 +0.08 117 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.04 -0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.03 -0.03 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.55 -0.05 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 -0.06 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 1.04 -0.06 0 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 -0.05 17 0 124 0
30MAR26 15.00 C 0.20 0.25 0.20 0.27 -0.03 18 10 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 607 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.81 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.67 +0.10 85 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.42 -0.03 81 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.17 +0.08 77 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.67 -0.04 69 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.17 +0.09 61 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.68 +0.08 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.05 -0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.65 +0.05 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.08 -0.02 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.59 -0.02 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.13 -0.02 17 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.71 -0.04 16 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.40 -0.03 16 0 95 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 -0.02 16 0 124 0
29APR26 16.00 C 0.09 0.09 0.09 0.09 -0.01 17 1 122 +1
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.81 -0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.67 +0.10 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.42 -0.03 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.17 +0.08 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.67 -0.04 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.17 +0.09 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.68 +0.08 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.10 -0.09 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.65 +0.04 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.16 -0.03 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.79 -0.05 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 -0.03 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.28 -0.03 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.02 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 16 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 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.65 +0.07 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.40 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.15 +0.03 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.81 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.67 +0.09 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.42 -0.03 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.17 +0.06 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.67 -0.04 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.17 +0.02 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 +0.08 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.65 +0.04 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.15 +0.01 16 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.69 -0.03 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.26 -0.03 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.87 -0.02 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.02 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 -0.02 15 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.02 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.01 15 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.81 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.67 +0.07 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.42 -0.03 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 -0.03 10 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.81 -0.09 14 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 -0.04 14 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.03 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 -0.04 15 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.03 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.02 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.02 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.02 16 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.01 16 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 16 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 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.96 +0.05 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 5.42 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 -0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.10 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.03 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.67 -0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.02 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.02 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.01 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 -0.01 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.02 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 0.00 18 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 0.00 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 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.17 -0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.67 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.80 -0.05 13 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.47 -0.02 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.09 -0.02 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 -0.02 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.03 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 -0.01 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 0.00 18 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 11 2,914 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 19 0 305 0
30MAR26 15.00 P 0.00 0.00 0.00 0.23 0.00 18 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.56 +0.03 20 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.03 +0.08 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.00 +0.06 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.57 +0.13 70 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.98 +0.04 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.48 +0.03 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.98 +0.04 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.97 +0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.97 +0.03 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 0.01 0.01 0.01 0.01 0.00 51 6 8 +6
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 45 4 34 +4
29APR26 11.00 P 0.01 0.01 0.01 0.01 0.00 40 4 97 +4
29APR26 11.50 P 0.01 0.01 0.01 0.01 0.00 35 6 57 0
29APR26 12.00 P 0.01 0.01 0.01 0.01 0.00 30 4 4 +4
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 0.08 0.08 0.08 0.06 +0.01 17 15 75 +9
29APR26 14.50 P 0.00 0.00 0.00 0.15 0.00 17 0 3 0
29APR26 15.00 P 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.65 +0.02 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 0.00 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.52 +0.04 22 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.03 +0.07 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.50 +0.05 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.00 +0.05 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.57 +0.12 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.09 +0.14 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.60 +0.15 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.12 +0.17 62 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.98 +0.04 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.98 +0.03 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.12 +0.18 82 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 0.00 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 0.00 16 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.21 0.00 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.41 0.00 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.70 +0.01 16 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.08 +0.01 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.53 +0.02 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.03 +0.05 23 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.51 +0.04 25 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.00 +0.05 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.57 +0.12 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.09 +0.14 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.60 +0.15 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.12 +0.17 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.98 +0.03 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.99 +0.04 48 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 0.05 0.05 0.05 0.02 0.00 16 8 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 0.00 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 0.00 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 0.00 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 +0.01 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.74 0.00 15 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 -0.02 15 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.53 0.00 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.03 +0.05 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.51 +0.03 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 -0.01 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.57 +0.11 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 +0.14 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.60 +0.15 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.12 +0.17 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.10 +0.15 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.99 +0.04 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.12 +0.18 58 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 0.00 16 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.01 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.01 16 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 0.00 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 0.00 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.26 +0.01 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.65 +0.01 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 +0.02 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 +0.04 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.05 +0.04 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 +0.11 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 +0.14 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 +0.15 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.12 +0.16 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.10 +0.14 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.04 +0.09 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.12 +0.18 45 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 0.00 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 0.00 17 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 0.00 17 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 +0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 +0.03 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 +0.03 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.57 +0.02 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 +0.08 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 +0.02 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.02 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 +0.02 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 +0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 +0.03 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 +0.05 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 +0.07 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 +0.12 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.13 +0.14 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.12 +0.18 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 +0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.86 +0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.11 +0.02 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.40 +0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 +0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 +0.09 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.47 +0.03 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.88 +0.03 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.31 +0.03 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 +0.04 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.22 +0.04 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.69 +0.05 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.17 +0.06 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 +0.10 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.13 +0.14 28 0 0 0
TOTAL PUT 47 2,586 +27
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$ 48.46
30MAR26 20.00 C 0.00 0.00 0.00 28.83 +1.13 243 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.88 +1.15 237 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.49 +0.76 114 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.74 +1.01 195 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.51 +0.78 127 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.51 +0.78 119 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.49 +0.76 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.59 +0.85 133 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.80 +1.06 156 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.49 +0.75 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 18.74 +1.00 132 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.62 +0.88 109 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.71 +0.98 114 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.79 +1.05 114 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.68 +0.93 96 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 13.83 +1.08 103 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 12.84 +1.09 96 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 11.85 +1.08 90 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 10.83 +1.13 81 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 9.51 +0.75 30 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 8.53 +0.67 39 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 7.78 +0.97 58 0 269 0
30MAR26 42.00 C 7.10 7.10 7.10 6.80 +1.04 53 1 513 0
30MAR26 43.00 C 7.21 7.21 5.65 5.84 +0.73 48 7 310 -3
30MAR26 44.00 C 5.05 5.50 4.91 4.79 +0.76 39 10 434 -2
30MAR26 45.00 C 3.95 4.30 3.69 3.97 +0.55 39 26 853 0
30MAR26 46.00 C 2.50 3.70 2.50 3.22 +0.68 39 71 645 -61
30MAR26 47.00 C 2.10 2.86 2.10 2.50 +0.53 38 133 536 +30
30MAR26 48.00 C 1.66 2.30 1.66 1.91 +0.45 38 397 1,243 -184
30MAR26 49.00 C 1.25 1.88 1.25 1.51 +0.39 40 488 555 +2
30MAR26 50.00 C 0.88 1.43 0.88 1.12 +0.33 40 323 620 +18
30MAR26 52.50 C 0.40 0.70 0.40 0.47 +0.18 40 235 366 +126
30MAR26 55.00 C 0.19 0.32 0.19 0.17 +0.08 40 42 190 +29
30MAR26 57.50 C 0.13 0.16 0.13 0.05 +0.02 39 90 111 +31
30MAR26 60.00 C 0.08 0.08 0.08 0.02 +0.01 42 39 124 +24
30MAR26 62.50 C 0.03 0.03 0.03 0.01 0.00 45 20 20 +20
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 18.74 +0.94 76 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.91 +1.17 83 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 17.01 +1.20 83 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 16.01 +1.12 77 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.68 +0.86 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.00 +1.17 67 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.84 +0.92 55 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 11.85 +0.98 52 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.98 +1.13 53 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.51 +0.60 0 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 9.05 +1.18 46 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.89 +0.97 37 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 7.03 +0.93 37 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 6.16 +0.85 36 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 5.43 +0.85 37 0 744 0
29APR26 45.00 C 0.00 0.00 0.00 4.71 +0.76 37 0 397 0
29APR26 46.00 C 3.54 3.74 3.54 4.05 +0.75 37 19 426 +4
29APR26 47.00 C 2.96 3.62 2.95 3.37 +0.61 35 212 302 +60
29APR26 48.00 C 2.39 3.08 2.39 2.97 +0.66 38 232 404 +58
29APR26 49.00 C 2.30 2.68 2.23 2.46 +0.61 37 251 254 +103
29APR26 50.00 C 1.70 2.26 1.70 2.04 +0.46 37 532 684 +258
29APR26 52.50 C 1.16 1.55 1.16 1.23 +0.35 37 751 613 +490
29APR26 55.00 C 0.63 0.87 0.63 0.69 +0.23 37 163 93 +63
29APR26 57.50 C 0.54 0.62 0.54 0.37 +0.15 37 36 31 +21
29APR26 60.00 C 0.31 0.37 0.31 0.19 +0.09 37 58 56 +56
29APR26 62.50 C 0.00 0.00 0.00 0.09 +0.04 37 0 10 0
29APR26 65.00 C 0.18 0.18 0.14 0.05 +0.03 38 11 20 +10
29APR26 67.50 C 0.09 0.09 0.09 0.02 - 37 20 20 -
28MAY26 32.00 C 0.00 0.00 0.00 17.11 +0.99 67 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 16.01 +1.12 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 15.11 +1.10 58 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 14.11 +1.18 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.11 +1.02 51 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 12.13 +1.03 47 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.98 +0.89 39 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.98 +0.59 36 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 9.32 +0.98 41 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 8.44 +0.92 39 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 7.40 +0.75 35 0 137 0
28MAY26 43.00 C 7.00 7.00 7.00 6.60 +0.56 34 13 207 -13
28MAY26 44.00 C 5.64 5.64 5.64 6.04 +1.04 37 1 240 0
28MAY26 45.00 C 0.00 0.00 0.00 5.18 +0.63 34 0 335 0
28MAY26 46.00 C 0.00 0.00 0.00 4.55 +0.75 34 0 228 0
28MAY26 47.00 C 3.91 3.91 3.91 3.94 +0.67 34 1 401 -1
28MAY26 48.00 C 3.22 3.48 3.22 3.43 +0.61 34 105 373 +105
28MAY26 49.00 C 2.64 3.16 2.64 2.98 +0.59 35 109 343 +75
28MAY26 50.00 C 2.26 2.77 2.26 2.57 +0.53 35 117 244 +53
28MAY26 52.50 C 1.44 1.93 1.44 1.73 +0.43 35 738 678 +543
28MAY26 55.00 C 1.31 1.34 1.22 1.10 +0.32 35 93 185 +60
28MAY26 57.50 C 0.92 0.93 0.80 0.67 +0.22 35 120 107 +105
28MAY26 60.00 C 0.00 0.00 0.00 0.40 +0.15 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.23 +0.10 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 +0.06 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.08 - 35 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 27.88 +1.02 94 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.66 +0.79 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.74 +0.75 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.84 +0.71 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.79 +0.90 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.55 +0.82 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.88 +0.98 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.83 +1.00 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.17 +1.02 70 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.90 +1.03 55 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.91 +0.72 52 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 17.11 +0.93 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.01 +0.70 49 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 15.11 +1.10 49 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 14.11 +0.99 46 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 13.11 +1.02 42 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 12.13 +0.93 40 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.07 +0.75 35 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 10.12 +0.58 33 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 9.54 +1.20 38 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 8.44 +0.59 33 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 7.42 +0.34 30 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 7.10 +0.78 36 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 6.18 +0.71 33 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 5.53 +0.88 33 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 5.06 +0.87 35 0 283 0
29JUN26 47.00 C 0.00 0.00 0.00 4.35 +0.68 33 0 480 0
29JUN26 48.00 C 3.94 4.18 3.94 3.85 +0.66 33 160 475 +67
29JUN26 49.00 C 3.38 3.65 3.38 3.40 +0.63 34 206 644 +74
29JUN26 50.00 C 3.16 3.19 2.98 2.98 +0.58 34 84 541 +45
29JUN26 52.50 C 2.29 2.29 2.29 2.09 +0.49 34 15 90 0
29JUN26 55.00 C 0.00 0.00 0.00 1.41 +0.39 34 0 35 0
29JUN26 57.50 C 1.08 1.09 1.08 0.93 +0.30 33 30 61 +30
29JUN26 60.00 C 0.00 0.00 0.00 0.60 +0.22 33 0 16 0
29JUN26 62.50 C 0.49 0.59 0.49 0.38 +0.16 33 60 60 +60
29JUN26 65.00 C 0.00 0.00 0.00 0.23 +0.10 33 0 0 0
29JUN26 67.50 C 0.32 0.32 0.31 0.14 - 33 26 26 -
29SEP26 26.00 C 0.00 0.00 0.00 22.68 +0.89 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 22.05 +0.96 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.83 +0.72 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.17 +1.02 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.06 +1.19 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.91 +0.72 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.12 +0.94 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.18 +0.87 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.20 +1.19 42 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 14.13 +1.01 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 13.11 +0.67 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.40 +0.86 37 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 11.08 +0.57 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 10.50 +0.74 33 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 9.58 +0.51 32 0 218 0
29SEP26 41.00 C 9.23 9.23 9.23 8.55 +0.50 29 1 161 -1
29SEP26 42.00 C 0.00 0.00 0.00 7.83 +0.71 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 7.38 +0.92 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.74 +0.59 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 6.27 +0.65 33 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 5.75 +0.68 33 4 523 0
29SEP26 47.00 C 4.96 4.96 4.78 5.04 +0.66 31 30 947 +15
29SEP26 48.00 C 4.33 4.33 4.33 4.58 +0.64 31 15 663 0
29SEP26 49.00 C 3.92 3.92 3.92 4.16 +0.61 32 15 30 +15
29SEP26 50.00 C 0.00 0.00 0.00 3.77 +0.59 32 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.91 +0.49 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 2.20 +0.42 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.63 +0.34 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 1.20 +0.27 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.89 +0.23 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.65 +0.19 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.47 - 32 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 20.17 +1.02 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.06 +1.16 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.91 +0.72 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.12 +0.89 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.18 +0.87 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.20 +1.18 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.30 +0.92 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.16 +0.70 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.40 +0.86 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.62 +1.10 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.68 +0.89 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.06 +0.97 31 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.47 +0.98 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.71 +0.92 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 8.17 +0.96 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 7.47 +0.82 31 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.94 +0.81 31 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 6.42 +0.78 31 0 36 0
30DEC26 47.00 C 5.37 5.37 5.37 5.74 +0.57 30 1 166 -1
30DEC26 48.00 C 0.00 0.00 0.00 5.29 +0.53 30 4 239 +4
30DEC26 49.00 C 0.00 0.00 0.00 4.88 +0.54 30 0 15 0
30DEC26 50.00 C 4.30 4.30 4.30 4.47 +0.49 30 6 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.61 +0.45 30 0 0 0
30DEC26 55.00 C 2.90 2.90 2.90 2.89 +0.41 30 20 30 +20
30DEC26 57.50 C 0.00 0.00 0.00 2.34 +0.39 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.91 +0.37 31 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.50 +0.26 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.18 +0.26 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 - 31 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 15.20 +1.12 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.30 +0.92 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.32 +0.86 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.68 +1.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.85 +0.88 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.16 +0.88 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.34 +0.70 28 0 0 0
30MAR27 41.00 C 9.89 9.89 9.89 9.70 +0.69 28 1 1 +1
30MAR27 42.00 C 0.00 0.00 0.00 9.09 +0.66 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.66 +0.79 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.97 +0.65 29 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.51 +0.68 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 7.03 +0.68 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 6.49 +0.60 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.05 +0.57 29 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 5.64 +0.57 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.23 +0.54 29 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 4.36 +0.52 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.61 +0.46 30 0 0 0
30MAR27 57.50 C 2.98 2.98 2.98 3.01 +0.44 30 6 6 +6
30MAR27 60.00 C 0.00 0.00 0.00 2.53 +0.43 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.11 +0.36 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.70 +0.31 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.36 - 30 0 0 -
TOTAL CALL 6,148 30,730 +2,415
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 975 0
30MAR26 41.00 P 0.07 0.08 0.07 0.05 -0.01 40 21 912 -1
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.02 40 1 1,020 -1
30MAR26 43.00 P 0.14 0.14 0.13 0.16 -0.04 39 93 767 +91
30MAR26 44.00 P 0.20 0.25 0.20 0.27 -0.09 39 50 597 -25
30MAR26 45.00 P 0.42 0.42 0.35 0.44 -0.13 39 111 572 -61
30MAR26 46.00 P 0.78 0.78 0.51 0.68 -0.20 39 120 665 +11
30MAR26 47.00 P 1.07 1.11 0.74 1.00 -0.29 38 485 735 +61
30MAR26 48.00 P 1.38 1.60 1.10 1.41 -0.39 38 193 256 +48
30MAR26 49.00 P 1.96 2.04 1.70 1.95 -0.45 39 97 127 +37
30MAR26 50.00 P 2.82 2.82 2.31 2.60 -0.41 40 260 216 +215
30MAR26 52.50 P 4.16 4.73 4.02 4.44 -0.70 39 47 45 +45
30MAR26 55.00 P 0.00 0.00 0.00 6.66 -0.91 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.06 -1.03 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.54 -1.13 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.04 -1.11 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.54 -0.80 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.04 - 0 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 0.00 39 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 0.00 38 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 495 0
29APR26 41.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 557 0
29APR26 42.00 P 0.38 0.38 0.38 0.41 -0.04 36 15 665 -15
29APR26 43.00 P 0.00 0.00 0.00 0.58 -0.03 36 0 923 0
29APR26 44.00 P 0.70 0.78 0.61 0.80 -0.05 36 156 1,079 +57
29APR26 45.00 P 0.93 1.01 0.84 1.07 -0.08 36 125 293 -12
29APR26 46.00 P 1.09 1.34 1.09 1.39 -0.15 36 140 297 +114
29APR26 47.00 P 1.68 1.85 1.57 1.78 -0.19 36 155 256 -102
29APR26 48.00 P 2.29 2.29 1.90 2.23 -0.29 36 275 284 +119
29APR26 49.00 P 2.73 2.78 2.34 2.78 -0.34 36 249 139 +123
29APR26 50.00 P 3.51 3.63 3.16 3.38 -0.42 36 275 215 +215
29APR26 52.50 P 4.82 4.83 4.82 5.08 -0.59 37 30 30 +30
29APR26 55.00 P 0.00 0.00 0.00 7.07 -0.68 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.32 -0.77 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.69 -0.98 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.13 -1.02 43 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.86 -0.49 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.04 - 0 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 0.00 35 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.49 -0.01 34 0 495 0
28MAY26 42.00 P 0.00 0.00 0.00 0.67 -0.01 34 0 391 0
28MAY26 43.00 P 0.00 0.00 0.00 0.88 -0.03 34 0 156 0
28MAY26 44.00 P 1.08 1.13 1.06 1.13 -0.06 34 621 888 +457
28MAY26 45.00 P 0.00 0.00 0.00 1.45 -0.07 34 0 254 0
28MAY26 46.00 P 0.00 0.00 0.00 1.80 -0.14 34 0 122 0
28MAY26 47.00 P 2.22 2.22 2.06 2.22 -0.25 34 30 329 0
28MAY26 48.00 P 2.71 2.71 2.46 2.72 -0.21 34 235 220 +160
28MAY26 49.00 P 3.29 3.29 2.86 3.25 -0.27 34 245 244 +169
28MAY26 50.00 P 3.90 3.98 3.59 3.86 -0.29 35 120 105 +105
28MAY26 52.50 P 5.50 5.62 5.50 5.48 -0.52 34 30 30 +30
28MAY26 55.00 P 0.00 0.00 0.00 7.15 -0.92 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.32 -0.77 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.69 -0.98 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.13 -1.12 35 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.86 -0.49 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.04 - 0 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 3,376 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 0.00 33 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.73 +0.03 33 0 266 0
29JUN26 41.00 P 0.00 0.00 0.00 0.88 -0.04 33 0 141 0
29JUN26 42.00 P 0.00 0.00 0.00 1.13 -0.01 33 0 91 0
29JUN26 43.00 P 1.35 1.35 1.35 1.42 -0.02 33 15 150 -15
29JUN26 44.00 P 0.00 0.00 0.00 1.73 -0.06 32 0 1,272 0
29JUN26 45.00 P 0.00 0.00 0.00 2.12 -0.08 32 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 2.53 -0.12 32 0 135 0
29JUN26 47.00 P 3.01 3.01 3.01 3.01 -0.17 32 15 142 0
29JUN26 48.00 P 3.21 3.22 3.21 3.52 -0.20 32 60 61 +31
29JUN26 49.00 P 4.29 4.29 3.72 4.10 -0.33 33 111 126 +81
29JUN26 50.00 P 4.53 4.88 4.31 4.75 -0.38 33 135 90 +90
29JUN26 52.50 P 5.94 5.94 5.94 6.66 -0.06 35 15 15 +15
29JUN26 55.00 P 0.00 0.00 0.00 8.11 -0.94 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.50 -0.49 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.38 -0.85 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.67 -1.05 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.13 -1.38 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.44 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 -0.01 31 0 174 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.01 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 +0.01 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.05 0.00 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.30 +0.01 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.51 -0.06 31 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 1.82 -0.07 31 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 2.15 -0.08 31 4 92 -4
29SEP26 44.00 P 0.00 0.00 0.00 2.53 -0.11 31 0 119 0
29SEP26 45.00 P 2.92 2.92 2.92 2.93 -0.15 31 2 121 +2
29SEP26 46.00 P 0.00 0.00 0.00 3.40 -0.18 31 4 319 +4
29SEP26 47.00 P 0.00 0.00 0.00 3.89 -0.21 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.45 -0.22 31 0 600 0
29SEP26 49.00 P 5.14 5.14 5.14 5.02 -0.26 31 15 30 +15
29SEP26 50.00 P 0.00 0.00 0.00 5.64 -0.28 31 0 0 0
29SEP26 52.50 P 6.84 6.84 6.84 7.36 -0.37 32 15 15 +15
29SEP26 55.00 P 0.00 0.00 0.00 9.22 -0.52 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.38 -0.07 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.24 -0.81 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.16 -0.84 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.87 -0.64 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.86 - 30 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.14 0.00 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 0.00 31 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 0.00 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 0.00 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.56 -0.02 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 -0.02 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.02 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.27 -0.04 31 0 62 0
30DEC26 39.00 P 0.00 0.00 0.00 1.53 -0.09 31 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 1.79 -0.12 31 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 2.18 -0.07 31 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 2.52 -0.09 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.91 -0.11 31 0 0 0
30DEC26 44.00 P 3.36 3.36 3.36 3.33 -0.11 31 2 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.77 -0.16 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.26 -0.16 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.77 -0.19 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.32 -0.22 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 5.90 -0.22 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.49 -0.28 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.14 -0.33 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.96 -0.35 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.91 -0.43 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.76 -0.72 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.87 -0.84 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.08 -0.93 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.76 - 37 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.79 0.00 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.97 -0.01 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 0.00 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.38 -0.02 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.64 -0.02 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.91 -0.09 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.23 -0.11 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.62 -0.06 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.99 -0.08 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.40 -0.09 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.83 -0.10 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.30 -0.12 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.80 -0.12 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.30 -0.16 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.86 -0.18 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.44 -0.19 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.03 -0.22 31 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 8.66 -0.26 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.42 -0.34 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.17 -0.55 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.36 -0.43 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.40 -0.57 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.38 -0.86 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.88 - 35 0 0 -
TOTAL PUT 4,572 37,326 +2,104
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$ 8.65
30MAR26 3.70 C 0.00 0.00 0.00 4.95 -0.43 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.85 -0.42 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.75 -0.43 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.74 -0.33 230 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.56 -0.41 139 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.55 -0.32 223 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.44 -0.33 211 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.26 -0.41 126 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.23 -0.34 194 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.13 -0.34 188 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.03 -0.34 182 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.93 -0.34 177 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 3.84 -0.33 177 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.74 -0.33 172 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.48 -0.34 154 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.23 -0.40 142 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.91 -0.41 75 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.70 -0.37 105 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.45 -0.42 95 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.15 -0.42 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 1.93 -0.46 66 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.72 -0.34 74 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.48 -0.34 68 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.23 -0.40 58 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.02 -0.38 57 0 507 0
30MAR26 8.00 C 1.09 1.09 0.96 0.82 -0.34 55 9 191 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.64 -0.31 53 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.49 -0.29 53 0 691 0
30MAR26 8.75 C 0.31 0.35 0.31 0.36 -0.23 52 50 686 +50
30MAR26 9.00 C 0.24 0.27 0.21 0.26 -0.20 52 358 1,782 +11
30MAR26 9.25 C 0.00 0.00 0.00 0.19 -0.16 53 0 1,183 0
30MAR26 9.50 C 0.16 0.16 0.12 0.12 -0.14 51 184 1,349 +106
30MAR26 9.75 C 0.10 0.10 0.09 0.09 -0.10 53 163 1,013 +143
30MAR26 10.00 C 0.09 0.09 0.07 0.06 -0.07 53 46 1,529 -45
30MAR26 10.50 C 0.06 0.08 0.04 0.03 -0.03 55 109 1,639 -15
30MAR26 11.00 C 0.04 0.04 0.02 0.01 -0.02 53 185 1,487 +26
30MAR26 11.50 C 0.02 0.02 0.01 0.01 0.00 62 9 2,217 -7
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,544 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 76 8 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 3.74 -0.33 102 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.48 -0.34 91 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.23 -0.40 84 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.97 -0.36 73 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.72 -0.37 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.45 -0.43 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.26 -0.38 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.00 -0.41 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.77 -0.40 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.58 -0.37 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.36 -0.36 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.20 -0.31 53 0 0 0
29APR26 8.00 C 1.25 1.25 0.95 1.02 -0.30 51 15 15 +13
29APR26 8.25 C 0.00 0.00 0.00 0.87 -0.26 51 0 0 0
29APR26 8.50 C 0.72 0.72 0.72 0.72 -0.24 50 103 103 +103
29APR26 8.75 C 0.60 0.60 0.60 0.60 -0.23 50 1 12 0
29APR26 9.00 C 0.50 0.50 0.50 0.50 -0.20 50 5 159 +5
29APR26 9.25 C 0.37 0.38 0.37 0.41 -0.18 50 460 2,452 +210
29APR26 9.50 C 0.32 0.33 0.29 0.33 -0.16 50 42 1,397 +13
29APR26 9.75 C 0.24 0.28 0.24 0.27 -0.13 50 153 590 +153
29APR26 10.00 C 0.23 0.23 0.23 0.22 -0.11 51 200 1,835 0
29APR26 10.50 C 0.19 0.19 0.14 0.14 -0.08 51 207 1,160 +12
29APR26 11.00 C 0.10 0.11 0.10 0.08 -0.06 50 235 1,037 -30
29APR26 11.50 C 0.09 0.09 0.09 0.05 -0.04 50 60 889 +37
29APR26 12.00 C 0.05 0.05 0.05 0.03 -0.03 50 10 644 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 3.74 -0.35 78 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.50 -0.32 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.29 -0.34 76 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.00 -0.39 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.80 -0.29 66 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.50 -0.38 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.27 -0.40 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.09 -0.35 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.86 -0.41 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.71 -0.28 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.49 -0.35 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.33 -0.27 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.16 -0.33 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.03 -0.30 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.89 -0.26 50 0 0 0
28MAY26 8.75 C 0.74 0.74 0.74 0.77 -0.23 50 100 167 +100
28MAY26 9.00 C 0.63 0.64 0.63 0.67 -0.20 50 200 290 +200
28MAY26 9.25 C 0.56 0.56 0.52 0.58 -0.18 50 270 393 +50
28MAY26 9.50 C 0.63 0.63 0.63 0.49 -0.17 50 30 716 0
28MAY26 9.75 C 0.42 0.42 0.42 0.42 -0.15 50 490 685 +190
28MAY26 10.00 C 0.34 0.34 0.34 0.37 -0.13 51 195 1,224 +195
28MAY26 10.50 C 0.27 0.27 0.27 0.26 -0.11 50 200 515 -54
28MAY26 11.00 C 0.19 0.21 0.19 0.19 -0.08 51 410 369 -175
28MAY26 11.50 C 0.00 0.00 0.00 0.13 -0.06 50 0 185 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 596 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.75 -0.38 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.50 -0.36 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.29 -0.34 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.04 -0.43 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.82 -0.34 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 -0.37 51 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.35 -0.36 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.11 -0.38 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.94 -0.35 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.72 -0.40 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.60 -0.32 53 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.43 -0.30 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.28 -0.24 52 0 603 0
29JUN26 8.25 C 1.11 1.11 1.11 1.14 -0.25 51 14 174 +14
29JUN26 8.50 C 0.99 0.99 0.99 1.01 -0.23 51 1 674 0
29JUN26 8.75 C 0.89 0.91 0.89 0.90 -0.22 51 49 147 +49
29JUN26 9.00 C 0.78 0.78 0.78 0.79 -0.21 51 60 804 +60
29JUN26 9.25 C 0.69 0.69 0.69 0.70 -0.19 51 60 166 +33
29JUN26 9.50 C 0.69 0.69 0.59 0.61 -0.18 51 46 211 +33
29JUN26 9.75 C 0.00 0.00 0.00 0.53 -0.17 50 0 340 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 -0.16 50 0 240 0
29JUN26 10.50 C 0.00 0.00 0.00 0.35 -0.12 50 0 598 0
29JUN26 11.00 C 0.27 0.28 0.27 0.27 -0.09 50 400 1,577 +45
29JUN26 11.50 C 0.25 0.25 0.22 0.20 -0.08 50 183 548 +51
29JUN26 12.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 49 0
29JUN26 12.50 C 0.17 0.17 0.15 0.11 -0.05 50 251 353 +112
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 3.75 -0.38 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.50 -0.46 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.29 -0.36 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.07 -0.43 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.88 -0.40 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.64 -0.44 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 -0.38 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.27 -0.43 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.11 -0.37 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 -0.34 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 -0.34 48 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.25 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.37 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 -0.35 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 -0.25 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 -0.25 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.10 -0.22 49 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 -0.22 49 0 16 0
29SEP26 9.50 C 0.95 0.95 0.91 0.93 -0.21 50 4 168 +3
29SEP26 9.75 C 0.00 0.00 0.00 0.84 -0.20 49 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.18 49 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.19 49 0 356 0
29SEP26 11.00 C 0.64 0.64 0.64 0.53 -0.16 49 32 283 +23
29SEP26 11.50 C 0.00 0.00 0.00 0.44 -0.15 49 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.13 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.11 49 0 285 0
29SEP26 13.00 C 0.32 0.32 0.32 0.25 -0.09 49 10 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.09 48 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.07 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.06 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.06 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 3.75 -0.43 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.54 -0.42 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.42 -0.30 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.15 -0.42 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.97 -0.40 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 -0.39 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.62 -0.32 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.39 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.25 -0.40 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.35 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 -0.27 49 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 -0.32 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 -0.29 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 -0.29 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 -0.32 47 0 0 0
30DEC26 8.75 C 1.36 1.36 1.36 1.41 -0.27 47 30 60 +30
30DEC26 9.00 C 1.45 1.45 1.27 1.31 -0.23 47 31 35 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.22 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 -0.20 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.20 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 -0.19 48 0 44 0
30DEC26 10.50 C 0.93 0.93 0.93 0.88 -0.17 48 7 49 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 -0.16 49 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 -0.14 49 0 7 0
30DEC26 12.00 C 0.61 0.61 0.61 0.58 -0.14 49 6 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 -0.11 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.12 48 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.09 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.08 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.08 48 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.07 48 0 5 0
30MAR27 6.75 C 2.73 2.73 2.73 2.60 -0.36 47 1 1 +1
30MAR27 7.00 C 0.00 0.00 0.00 2.45 -0.37 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.30 -0.30 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.30 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.09 -0.31 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.93 -0.33 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 -0.31 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 -0.30 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.62 -0.30 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.52 -0.30 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 -0.23 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 -0.22 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.28 -0.22 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.21 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 -0.18 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.17 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.17 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.15 48 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.15 48 0 11 0
30MAR27 13.00 C 0.64 0.64 0.64 0.61 -0.13 48 6 16 +6
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.12 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.12 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.10 48 0 0 0
TOTAL CALL 5,698 54,791 +1,757
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 173 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 163 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 158 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 149 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 458 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 3,069 0
30MAR26 7.25 P 0.05 0.05 0.05 0.03 +0.01 54 62 775 -58
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 671 0
30MAR26 7.75 P 0.08 0.11 0.08 0.09 +0.04 53 123 1,068 +115
30MAR26 8.00 P 0.10 0.19 0.10 0.14 +0.06 51 21 1,437 -4
30MAR26 8.25 P 0.23 0.25 0.23 0.22 +0.10 52 13 623 +6
30MAR26 8.50 P 0.28 0.39 0.28 0.32 +0.13 51 17 1,199 -1
30MAR26 8.75 P 0.34 0.54 0.34 0.44 +0.15 50 303 2,136 -1
30MAR26 9.00 P 0.47 0.68 0.47 0.59 +0.20 50 437 1,997 -255
30MAR26 9.25 P 0.00 0.00 0.00 0.75 +0.22 48 0 736 0
30MAR26 9.50 P 1.06 1.06 1.06 0.94 +0.25 47 1 1,449 0
30MAR26 9.75 P 1.23 1.23 1.23 1.15 +0.29 46 10 903 0
30MAR26 10.00 P 0.00 0.00 0.00 1.39 +0.30 50 0 1,313 0
30MAR26 10.50 P 0.00 0.00 0.00 1.89 +0.36 62 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 2.37 +0.39 64 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.85 +0.40 0 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.35 +0.41 0 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.85 +0.39 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.35 +0.38 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.85 +0.39 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.35 +0.41 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.85 +0.38 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.35 +0.39 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.86 +0.40 123 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.35 +0.40 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.03 51 0 47 0
29APR26 7.00 P 0.12 0.12 0.12 0.09 +0.04 51 5 54 +5
29APR26 7.25 P 0.15 0.15 0.14 0.13 +0.05 51 7 129 +7
29APR26 7.50 P 0.22 0.22 0.21 0.18 +0.06 50 33 113 +31
29APR26 7.75 P 0.26 0.26 0.26 0.25 +0.09 51 2 355 -2
29APR26 8.00 P 0.32 0.35 0.32 0.33 +0.10 50 156 338 -137
29APR26 8.25 P 0.41 0.46 0.41 0.43 +0.13 50 6 565 0
29APR26 8.50 P 0.41 0.57 0.41 0.54 +0.15 50 4 887 +1
29APR26 8.75 P 0.60 0.72 0.60 0.66 +0.17 49 3 797 +3
29APR26 9.00 P 0.71 0.83 0.71 0.81 +0.20 49 151 397 -150
29APR26 9.25 P 0.95 0.95 0.95 0.97 +0.22 49 5 2,629 0
29APR26 9.50 P 1.12 1.12 1.12 1.12 +0.22 47 3 1,684 -2
29APR26 9.75 P 0.00 0.00 0.00 1.31 +0.22 47 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.56 +0.31 52 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.93 +0.28 46 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.42 +0.37 52 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.90 +0.38 55 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.39 +0.40 59 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.88 +0.41 62 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.35 +0.34 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.85 +0.39 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.35 +0.40 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.85 +0.38 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.36 +0.40 77 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 37 0
28MAY26 6.25 P 0.10 0.10 0.10 0.06 +0.02 50 45 77 +45
28MAY26 6.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 32 0
28MAY26 6.75 P 0.16 0.16 0.16 0.13 +0.04 51 2 173 0
28MAY26 7.00 P 0.00 0.00 0.00 0.17 +0.05 50 0 38 0
28MAY26 7.25 P 0.24 0.28 0.24 0.23 +0.07 50 64 97 +62
28MAY26 7.50 P 0.32 0.32 0.32 0.30 +0.09 51 6 67 +2
28MAY26 7.75 P 0.45 0.45 0.40 0.39 +0.11 51 128 179 +100
28MAY26 8.00 P 0.43 0.53 0.43 0.48 +0.12 51 4 288 0
28MAY26 8.25 P 0.50 0.60 0.50 0.58 +0.13 50 206 539 +206
28MAY26 8.50 P 0.00 0.00 0.00 0.70 +0.15 50 0 986 0
28MAY26 8.75 P 0.87 0.89 0.87 0.83 +0.17 50 229 650 -59
28MAY26 9.00 P 0.88 0.98 0.88 0.98 +0.20 50 18 376 +18
28MAY26 9.25 P 0.00 0.00 0.00 1.13 +0.21 50 0 231 0
28MAY26 9.50 P 0.00 0.00 0.00 1.32 +0.25 51 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.49 +0.26 51 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.71 +0.30 53 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 2.02 +0.27 46 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.52 +0.37 53 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.96 +0.36 53 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.41 +0.39 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.90 +0.31 55 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.46 +0.44 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.87 +0.38 57 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.35 +0.34 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.85 +0.38 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.39 +0.42 72 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.86 +0.36 67 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.37 +0.37 74 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.90 +0.40 84 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.39 +0.39 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 186 0
29JUN26 5.25 P 0.05 0.07 0.05 0.03 +0.01 51 15 182 +15
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 280 0
29JUN26 6.25 P 0.15 0.16 0.15 0.13 +0.04 50 10 249 +5
29JUN26 6.50 P 0.18 0.18 0.18 0.17 +0.05 50 5 271 0
29JUN26 6.75 P 0.25 0.25 0.25 0.22 +0.06 50 3 803 +3
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.08 50 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.09 50 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.11 50 0 406 0
29JUN26 7.75 P 0.56 0.56 0.54 0.54 +0.11 50 3 328 +3
29JUN26 8.00 P 0.00 0.00 0.00 0.64 +0.13 49 0 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.14 49 0 322 0
29JUN26 8.50 P 0.93 0.93 0.93 0.87 +0.15 48 5 367 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.17 48 0 699 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 +0.20 48 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 +0.21 48 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.46 +0.20 47 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 +0.26 49 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 +0.25 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.30 +0.36 52 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.70 +0.38 51 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 +0.38 50 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.58 +0.39 51 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.07 +0.43 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.51 +0.31 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.01 +0.41 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.50 +0.46 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.95 +0.36 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.42 +0.35 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.90 +0.38 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.39 +0.38 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.90 +0.40 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.39 +0.37 0 0 0 0
29SEP26 5.00 P 0.11 0.12 0.11 0.07 +0.01 49 15 60 +10
29SEP26 5.25 P 0.15 0.15 0.14 0.10 +0.02 49 11 150 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.03 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.04 49 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.05 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.05 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.06 49 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.07 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.08 49 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.10 49 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.12 49 0 5 0
29SEP26 8.00 P 0.92 0.92 0.92 0.92 +0.13 49 1 24 +1
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.16 49 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.15 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 +0.15 48 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.18 48 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.19 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 +0.22 49 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 +0.24 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 +0.26 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 +0.26 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 +0.30 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.38 +0.29 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 +0.27 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.22 +0.39 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.65 +0.28 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.08 +0.30 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.53 +0.35 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.02 +0.36 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.49 +0.35 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.99 +0.37 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.45 +0.36 48 0 0 0
30DEC26 5.00 P 0.18 0.19 0.18 0.14 +0.03 49 53 360 +53
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.03 48 0 66 0
30DEC26 5.50 P 0.27 0.27 0.27 0.22 +0.03 48 6 128 +6
30DEC26 5.75 P 0.34 0.34 0.34 0.28 +0.05 48 2 16 +2
30DEC26 6.00 P 0.35 0.40 0.35 0.34 +0.05 48 5 135 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.07 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.07 48 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.09 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.09 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.10 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.11 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.12 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.13 49 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.14 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 +0.15 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.17 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.18 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.20 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 +0.20 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.21 +0.22 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 +0.22 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.30 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.17 +0.26 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 +0.35 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.00 +0.32 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 +0.29 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.84 +0.31 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.28 +0.32 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.71 +0.35 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.19 +0.33 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.65 +0.37 53 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 +0.08 48 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 +0.09 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.10 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 +0.10 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 +0.11 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 +0.12 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.13 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 +0.14 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.15 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 +0.17 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.18 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 +0.19 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.36 +0.20 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 +0.22 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 +0.27 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.29 +0.28 49 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.69 +0.25 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.09 +0.25 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.50 +0.25 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.92 +0.26 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 +0.31 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.81 +0.28 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.26 +0.29 51 0 0 0
TOTAL PUT 2,198 51,281 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.03
30MAR26 4.30 C 0.00 0.00 0.00 2.76 +0.07 126 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.66 +0.07 121 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.54 +0.05 88 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.44 +0.05 84 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.36 +0.07 106 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.26 +0.07 101 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.17 +0.08 104 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.06 +0.07 92 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 +0.07 80 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 +0.06 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 +0.08 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.05 +0.06 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.81 +0.07 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.57 +0.07 32 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 +0.06 29 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 5,199 0
30MAR26 7.25 C 0.09 0.09 0.09 0.09 +0.02 27 100 266 +85
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 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 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 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 76 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.28 +0.08 66 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.17 +0.08 59 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.11 +0.11 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.85 +0.10 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.58 +0.09 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.32 +0.08 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.08 +0.09 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.85 +0.09 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 +0.06 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 +0.03 24 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 26 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 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.21 +0.12 56 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.11 +0.11 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.85 +0.10 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 +0.11 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.36 +0.09 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.11 +0.09 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 +0.08 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.23 +0.02 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.44 +0.14 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.33 +0.13 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 +0.13 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 +0.13 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 +0.12 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 +0.11 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 +0.09 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 +0.08 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 +0.07 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 +0.04 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 +0.03 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.02 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 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 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.44 +0.13 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 +0.13 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 +0.11 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 +0.11 41 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 +0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 +0.11 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 +0.07 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 +0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 +0.05 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.04 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.03 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.02 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 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 0.03 +0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 +0.11 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 +0.11 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 +0.11 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 +0.10 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.08 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 +0.04 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.04 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 +0.03 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.02 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 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 2.23 +0.11 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 +0.10 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.90 +0.11 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 +0.07 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 +0.10 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 +0.04 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
TOTAL CALL 100 24,015 +85
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.03 24 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 5,427 0
30MAR26 7.25 P 0.00 0.00 0.00 0.29 -0.05 25 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.48 -0.08 21 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.72 -0.08 0 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.50 -0.06 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.47 -0.08 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 35 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 -0.03 23 0 70 0
29APR26 7.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 80 0
29APR26 7.25 P 0.00 0.00 0.00 0.36 -0.04 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.53 -0.06 22 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.77 -0.04 27 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.50 -0.06 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.24 -0.06 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.49 -0.06 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.74 -0.06 55 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 26 0
28MAY26 6.75 P 0.21 0.21 0.21 0.17 -0.03 23 22 52 +22
28MAY26 7.00 P 0.33 0.33 0.33 0.27 -0.04 23 15 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.42 -0.04 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.57 -0.07 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.77 -0.08 22 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.98 -0.09 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.23 -0.08 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.24 -0.06 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.49 -0.06 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.74 -0.06 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.02 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.03 21 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 -0.05 21 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.71 -0.05 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 -0.07 20 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 -0.07 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.03 22 0 157 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.03 22 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.05 21 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 -0.07 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.09 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 -0.10 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.09 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 -0.06 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.08 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 -0.04 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 -0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.04 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 -0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 -0.05 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 -0.05 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 -0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.06 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 -0.07 22 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 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.02 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.03 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 -0.04 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.56 -0.04 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.04 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 -0.04 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 -0.07 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.46 -0.04 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 -0.06 28 0 0 0
TOTAL PUT 37 23,792 +22
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 1.02 +0.01 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.92 +0.01 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 0.00 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 0.00 32 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 -0.02 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.41 -0.02 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 0.00 21 0 62 0
30MAR26 4.90 C 0.16 0.16 0.16 0.17 0.00 23 40 230 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 0.00 22 0 1,546 0
30MAR26 5.25 C 0.03 0.04 0.03 0.03 0.00 24 145 1,526 +70
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 28 30 793 -30
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 0.00 44 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 -0.03 0 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 0.73 -0.01 23 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 0.53 -0.02 17 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29APR26 4.90 C 0.21 0.21 0.21 0.23 0.00 22 40 40 +40
29APR26 5.00 C 0.16 0.16 0.16 0.17 -0.01 21 200 360 +110
29APR26 5.25 C 0.00 0.00 0.00 0.08 0.00 22 0 338 0
29APR26 5.50 C 0.03 0.03 0.03 0.03 -0.01 22 12 465 +12
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 38 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 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 -0.02 19 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 0.58 +0.01 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
28MAY26 4.80 C 0.33 0.33 0.33 0.33 -0.01 21 30 30 +30
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.01 21 0 130 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 0.00 21 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 0.00 22 0 8 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 0.00 22 0 443 0
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 30 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 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 +0.02 33 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.03 20 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 0.00 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 +0.02 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.01 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29JUN26 4.80 C 0.34 0.34 0.34 0.35 +0.01 21 30 60 +30
29JUN26 4.90 C 0.00 0.00 0.00 0.29 +0.01 22 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 513 0
29JUN26 5.25 C 0.14 0.14 0.14 0.14 +0.02 22 610 779 +428
29JUN26 5.50 C 0.07 0.07 0.07 0.07 +0.01 22 1 477 +1
29JUN26 5.75 C 0.00 0.00 0.00 0.04 +0.01 23 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 0.00 0.00 0.00 0.01 0.00 23 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 +0.02 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29SEP26 4.80 C 0.38 0.38 0.38 0.42 +0.01 22 30 120 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.37 +0.01 22 0 164 0
29SEP26 5.00 C 0.29 0.29 0.29 0.32 +0.01 22 30 925 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.01 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 0.00 22 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 0.00 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 23 0 203 0
29SEP26 6.25 C 0.05 0.05 0.05 0.05 +0.01 24 30 75 +30
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 31 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.01 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.02 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.01 21 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 0.71 -0.01 19 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 0.58 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.01 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 0.00 0.00 0.00 0.37 -0.01 21 0 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 0.00 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 22 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 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 0.02 -0.01 21 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.99 +0.01 20 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 0.84 +0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 +0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 0.00 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 0.09 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
TOTAL CALL 1,228 25,759 +781
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 769 0
30MAR26 4.90 P 0.06 0.06 0.06 0.05 -0.01 22 195 969 +45
30MAR26 5.00 P 0.10 0.11 0.10 0.10 0.00 24 170 1,284 0
30MAR26 5.25 P 0.26 0.26 0.26 0.26 -0.01 22 60 1,438 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 480 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 0.00 0 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 +0.01 50 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 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 0.00 89 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 +0.01 102 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 0.00 114 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 601 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 21 0 213 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 22 0 163 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 21 0 293 0
29APR26 5.00 P 0.15 0.15 0.15 0.15 0.00 22 10 666 0
29APR26 5.25 P 0.00 0.00 0.00 0.31 +0.01 23 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.51 -0.01 23 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 +0.01 27 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 +0.02 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 +0.04 49 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 +0.01 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 0.00 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 0.00 54 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 2.53 +0.03 76 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.75 +0.01 67 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 0.07 0.07 0.07 0.07 0.00 21 2 402 -2
28MAY26 4.80 P 0.00 0.00 0.00 0.10 0.00 21 0 148 0
28MAY26 4.90 P 0.14 0.14 0.14 0.14 0.00 22 25 210 +25
28MAY26 5.00 P 0.00 0.00 0.00 0.19 0.00 22 0 148 0
28MAY26 5.25 P 0.00 0.00 0.00 0.35 +0.02 23 0 191 0
28MAY26 5.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 +0.02 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 +0.03 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.50 +0.01 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 0.00 41 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 2.53 +0.03 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.75 +0.01 55 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 0.08 0.08 0.08 0.09 +0.01 21 40 198 +25
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 20 0 716 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 20 0 929 0
29JUN26 4.90 P 0.21 0.21 0.21 0.21 +0.01 21 15 878 -15
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.02 21 0 2,978 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.01 20 0 475 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 +0.01 21 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 -0.01 15 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 0.00 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.02 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 -0.04 0 0 95 0
29JUN26 6.75 P 1.79 1.79 1.79 1.79 -0.01 0 2 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 +0.03 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 3.02 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 24 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 0.00 0.00 0.00 0.12 0.00 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.01 24 0 118 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.01 24 0 119 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.01 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.01 24 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.01 25 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 0.00 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 0.00 27 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 3.14 +0.01 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.40 +0.03 54 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 0.12 +0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 22 0 119 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 22 0 107 0
30DEC26 4.60 P 0.22 0.22 0.22 0.22 0.00 22 10 60 +10
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 0.30 -0.01 22 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 0.00 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 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.40 +0.02 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.01 23 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 +0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 0.00 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 529 29,311 +88
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$ 24.86
30MAR26 12.00 C 0.00 0.00 0.00 12.88 -0.44 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.38 -0.44 113 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.88 -0.44 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.38 -0.44 97 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.88 -0.44 90 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.44 -0.38 128 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.88 -0.44 74 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.38 -0.44 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.88 -0.44 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.38 -0.44 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.93 -0.39 91 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.44 -0.38 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.88 -0.44 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.38 -0.44 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.88 -0.45 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.39 -0.44 44 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 4.90 -0.43 46 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.02 -0.32 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.96 -0.41 39 0 0 0
30MAR26 23.00 C 2.09 2.09 1.85 2.04 -0.35 35 62 31 +15
30MAR26 24.00 C 1.38 1.40 1.16 1.34 -0.28 37 126 203 +92
30MAR26 25.00 C 0.87 0.89 0.65 0.80 -0.21 38 123 203 +65
30MAR26 26.00 C 0.49 0.53 0.38 0.44 -0.16 39 56 189 +40
30MAR26 27.00 C 0.26 0.28 0.23 0.23 -0.08 40 48 521 +3
30MAR26 28.00 C 0.14 0.14 0.14 0.10 -0.04 39 25 458 +25
30MAR26 29.00 C 0.10 0.10 0.10 0.05 -0.01 41 5 610 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 759 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 264 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 454 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 176 0
29APR26 18.00 C 0.00 0.00 0.00 6.91 -0.46 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.42 -0.40 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.95 -0.38 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.46 -0.37 36 0 0 0
29APR26 20.00 C 4.91 4.91 4.91 4.99 -0.34 37 3 6 +3
29APR26 21.00 C 0.00 0.00 0.00 4.10 -0.32 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.26 -0.29 38 0 0 0
29APR26 23.00 C 2.29 2.29 2.26 2.44 -0.43 35 30 60 +15
29APR26 24.00 C 0.00 0.00 0.00 1.82 -0.30 36 0 55 0
29APR26 25.00 C 1.19 1.31 1.18 1.32 -0.23 37 45 990 0
29APR26 26.00 C 0.95 0.95 0.95 0.92 -0.20 37 50 204 +50
29APR26 27.00 C 0.00 0.00 0.00 0.65 -0.13 38 0 311 0
29APR26 28.00 C 0.48 0.48 0.47 0.43 -0.09 38 10 272 +10
29APR26 29.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 535 0
29APR26 30.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 926 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 363 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 167 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 383 0
28MAY26 18.00 C 0.00 0.00 0.00 7.01 -0.40 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.53 -0.42 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.00 -0.61 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.63 -0.20 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.15 -0.53 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.31 -0.32 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.53 -0.46 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.76 -0.48 36 0 40 0
28MAY26 24.00 C 2.27 2.27 2.27 2.17 -0.31 36 15 53 +8
28MAY26 25.00 C 1.61 1.61 1.61 1.68 -0.25 36 25 140 +25
28MAY26 26.00 C 1.36 1.36 1.33 1.28 -0.21 37 34 164 +19
28MAY26 27.00 C 0.00 0.00 0.00 0.98 -0.18 38 0 217 0
28MAY26 28.00 C 0.76 0.76 0.76 0.74 -0.11 38 6 251 -6
28MAY26 29.00 C 0.00 0.00 0.00 0.53 -0.09 38 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.38 -0.06 38 0 149 0
28MAY26 31.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.96 -0.46 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.51 -0.42 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.99 -0.54 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.48 -0.47 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.03 -0.38 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.56 -0.40 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.16 -0.29 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.53 -0.64 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.06 -0.55 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.73 -0.34 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.32 -0.36 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.54 -0.27 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.80 -0.23 37 0 0 0
29JUN26 23.00 C 2.92 2.92 2.92 3.05 -0.29 35 15 39 +15
29JUN26 24.00 C 0.00 0.00 0.00 2.49 -0.27 36 0 80 0
29JUN26 25.00 C 0.00 0.00 0.00 2.01 -0.26 36 0 101 0
29JUN26 26.00 C 1.75 1.75 1.75 1.60 -0.22 36 6 123 +6
29JUN26 27.00 C 1.32 1.32 1.21 1.27 -0.19 37 7 226 +7
29JUN26 28.00 C 0.00 0.00 0.00 1.02 -0.16 38 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.80 -0.11 38 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.61 -0.09 38 0 180 0
29JUN26 31.00 C 0.00 0.00 0.00 0.46 -0.07 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 100 0
29SEP26 18.00 C 0.00 0.00 0.00 7.25 -0.38 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.83 -0.34 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.42 -0.39 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.03 -0.33 39 0 0 0
29SEP26 20.00 C 5.65 5.65 5.65 5.65 -0.30 39 8 27 +8
29SEP26 21.00 C 0.00 0.00 0.00 4.94 -0.29 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.32 -0.26 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.60 -0.37 38 0 5 0
29SEP26 24.00 C 3.01 3.01 3.01 3.09 -0.37 38 15 22 +15
29SEP26 25.00 C 0.00 0.00 0.00 2.71 -0.26 39 0 175 0
29SEP26 26.00 C 0.00 0.00 0.00 2.29 -0.24 39 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 1.93 -0.22 39 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.63 -0.19 38 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.35 -0.18 38 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.13 -0.16 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.94 -0.13 38 0 34 0
29SEP26 32.00 C 0.99 0.99 0.99 0.78 -0.12 38 15 90 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.65 -0.09 38 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.09 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 -0.07 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 48 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 23 0
30DEC26 18.00 C 0.00 0.00 0.00 7.43 -0.36 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.08 -0.31 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.71 -0.30 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.33 -0.31 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.00 -0.20 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.34 -0.32 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 -0.27 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.17 -0.26 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.73 -0.24 38 0 0 0
30DEC26 25.00 C 3.19 3.30 3.19 3.27 -0.26 38 45 60 +45
30DEC26 26.00 C 2.93 2.93 2.93 2.90 -0.23 39 15 45 +15
30DEC26 27.00 C 2.62 2.62 2.62 2.58 -0.20 39 1 16 +1
30DEC26 28.00 C 0.00 0.00 0.00 2.24 -0.22 39 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 1.97 -0.18 39 0 73 0
30DEC26 30.00 C 1.88 1.96 1.88 1.71 -0.17 39 45 55 -15
30DEC26 31.00 C 0.00 0.00 0.00 1.50 -0.14 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.29 -0.14 38 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 -0.12 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 -0.12 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 -0.09 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.09 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 -0.08 38 0 16 0
30DEC26 38.00 C 0.81 0.81 0.81 0.55 -0.06 38 1 1 +1
30DEC26 39.00 C 0.76 0.76 0.76 0.47 -0.06 38 1 53 +1
30MAR27 18.00 C 0.00 0.00 0.00 7.73 -0.36 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.32 -0.39 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.12 -0.22 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.66 -0.38 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.51 -0.16 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.90 -0.15 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.20 -0.27 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.68 -0.26 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.23 -0.21 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.79 -0.17 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.42 -0.23 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.09 -0.21 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.80 -0.18 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.52 -0.17 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.25 -0.17 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.00 -0.16 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.80 -0.13 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.59 -0.14 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 -0.11 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 -0.10 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.12 -0.10 39 0 0 0
30MAR27 37.00 C 1.20 1.30 1.18 1.00 -0.08 38 7 13 +7
TOTAL CALL 844 18,940 +485
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 118 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 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 88 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 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 72 0 30 0
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 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 310 0
30MAR26 22.00 P 0.11 0.14 0.10 0.08 +0.03 40 47 319 +15
30MAR26 23.00 P 0.26 0.29 0.26 0.22 +0.08 40 32 314 +30
30MAR26 24.00 P 0.51 0.51 0.41 0.50 +0.15 40 30 541 +10
30MAR26 25.00 P 0.90 1.10 0.90 0.96 +0.23 40 40 627 0
30MAR26 26.00 P 1.66 1.80 1.66 1.61 +0.31 42 20 973 0
30MAR26 27.00 P 2.23 2.47 2.23 2.33 +0.30 39 20 1,041 +15
30MAR26 28.00 P 3.28 3.68 3.22 3.31 +0.41 48 102 933 +10
30MAR26 29.00 P 0.00 0.00 0.00 4.16 +0.31 39 0 779 0
30MAR26 30.00 P 0.00 0.00 0.00 5.20 +0.35 54 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 6.14 +0.29 0 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 7.26 +0.43 76 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 8.14 +0.31 0 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 9.20 +0.40 80 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.20 +0.40 86 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 11.24 +0.34 99 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.26 +0.37 108 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.20 +0.33 102 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.20 +0.37 107 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.24 +0.36 121 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.31 +0.54 137 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 25 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.34 +0.09 38 0 26 0
29APR26 23.00 P 0.00 0.00 0.00 0.60 +0.13 39 0 136 0
29APR26 24.00 P 0.92 1.07 0.92 0.97 +0.18 39 136 409 +100
29APR26 25.00 P 1.60 1.60 1.60 1.46 +0.24 39 10 688 0
29APR26 26.00 P 2.20 2.20 2.09 2.07 +0.29 40 18 454 +10
29APR26 27.00 P 2.80 3.00 2.79 2.78 +0.32 40 25 792 +15
29APR26 28.00 P 3.80 3.80 3.80 3.59 +0.37 42 12 684 0
29APR26 29.00 P 0.00 0.00 0.00 4.47 +0.40 44 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 5.40 +0.42 47 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 6.36 +0.42 50 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 7.26 +0.34 49 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.28 +0.42 55 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.20 +0.24 52 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.20 +0.34 56 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.24 +0.34 64 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.26 +0.37 69 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.20 +0.33 66 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.20 +0.36 70 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.19 +0.04 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.35 +0.07 38 0 75 0
28MAY26 22.00 P 0.58 0.58 0.58 0.58 +0.11 38 1 155 +1
28MAY26 23.00 P 0.00 0.00 0.00 0.89 +0.16 38 0 207 0
28MAY26 24.00 P 1.42 1.42 1.32 1.29 +0.20 38 31 335 +15
28MAY26 25.00 P 1.80 1.80 1.80 1.80 +0.25 39 10 184 0
28MAY26 26.00 P 2.40 2.40 2.40 2.40 +0.30 39 10 135 0
28MAY26 27.00 P 3.00 3.20 3.00 3.09 +0.34 40 20 137 +20
28MAY26 28.00 P 3.80 4.00 3.80 3.85 +0.36 41 20 122 +10
28MAY26 29.00 P 0.00 0.00 0.00 4.62 +0.34 40 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.44 +0.33 39 0 76 0
28MAY26 31.00 P 0.00 0.00 0.00 6.36 +0.42 41 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.36 +0.35 45 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.29 +0.31 45 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.29 +0.33 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.21 +0.35 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.24 +0.34 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.26 +0.34 56 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.26 +0.39 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.20 +0.31 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.05 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.05 38 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.06 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 +0.08 38 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.80 +0.11 38 0 216 0
29JUN26 23.00 P 1.25 1.25 1.17 1.15 +0.15 38 47 383 +32
29JUN26 24.00 P 1.60 1.68 1.57 1.58 +0.18 38 39 353 +29
29JUN26 25.00 P 2.20 2.20 2.20 2.10 +0.23 39 15 197 +15
29JUN26 26.00 P 2.89 2.89 2.69 2.69 +0.26 39 35 726 -15
29JUN26 27.00 P 0.00 0.00 0.00 3.35 +0.29 39 0 305 0
29JUN26 28.00 P 0.00 0.00 0.00 4.09 +0.31 40 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.79 +0.26 38 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.62 +0.33 39 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.49 +0.26 39 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.42 +0.28 41 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.47 +0.39 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.29 +0.26 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.36 +0.39 48 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.24 +0.24 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.31 +0.39 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.46 +0.59 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.24 +0.35 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.24 +0.36 55 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.31 +0.38 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.07 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 +0.05 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 +0.06 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.81 +0.07 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 1.11 +0.09 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.46 +0.11 37 0 39 0
29SEP26 23.00 P 1.84 1.84 1.84 1.87 +0.13 37 32 64 +32
29SEP26 24.00 P 2.32 2.32 2.28 2.35 +0.15 37 127 175 +101
29SEP26 25.00 P 2.88 2.88 2.88 2.88 +0.17 36 16 244 +11
29SEP26 26.00 P 0.00 0.00 0.00 3.49 +0.23 37 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 4.17 +0.28 37 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.90 +0.31 37 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.74 +0.32 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.44 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.35 +0.38 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.17 +0.48 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.04 +0.45 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.90 +0.20 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.81 +0.29 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.90 +0.53 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.60 +0.22 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.58 +0.35 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.56 +0.39 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.32 +0.15 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.31 +0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 +0.07 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 +0.07 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.92 +0.08 38 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 +0.08 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.20 +0.09 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 +0.11 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 +0.14 37 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.39 +0.16 37 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.89 +0.20 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.45 +0.22 37 0 48 0
30DEC26 26.00 P 0.00 0.00 0.00 4.07 +0.25 38 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.74 +0.28 38 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 5.45 +0.30 39 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 6.19 +0.31 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.97 +0.28 39 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.78 +0.29 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.62 +0.32 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.43 +0.31 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.30 +0.27 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.15 +0.30 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.05 +0.31 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.80 +0.17 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.88 +0.29 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.96 +0.46 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 +0.09 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 +0.08 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 +0.08 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.09 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.51 +0.11 37 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 +0.12 37 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.29 +0.13 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.75 +0.14 37 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.26 +0.15 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.83 +0.17 37 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.47 +0.21 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.13 +0.23 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.84 +0.26 38 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 6.54 +0.24 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.30 +0.28 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.12 +0.33 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.94 +0.35 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.76 +0.34 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.60 +0.35 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.49 +0.29 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.31 +0.29 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.25 +0.36 41 0 0 0
TOTAL PUT 895 22,113 +456
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 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.64 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.55 0.00 159 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.45 0.00 154 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.35 0.00 150 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.25 0.00 145 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 0.00 141 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 0.00 136 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 0.00 132 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 0.00 128 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 0.00 124 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 0.00 120 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 0.00 116 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 0.00 107 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 0.00 98 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 0.00 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 0.00 82 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 0.00 74 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 0.00 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 0.00 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 0.00 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 30 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 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 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 2.31 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.82 0.00 26 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 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 0.00 13 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 -0.01 9 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.59 0.00 12 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.38 0.00 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 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.83 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.58 0.00 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.33 0.00 21 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 16 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 0.84 -0.01 9 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.61 0.00 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 0.24 -0.01 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.13 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
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 0
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 90 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 84 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 76 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 75 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.97 0.00 71 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 0.00 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 0.00 65 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 0.00 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 50 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 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.68 0.00 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.58 0.00 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 0.00 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 33 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 0
29JUN26 6.25 C 0.00 0.00 0.00 3.34 0.00 34 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 24 0 0 0
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 2.34 -0.01 0 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 0.00 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 0.00 21 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 0.00 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 0
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 0
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 0
29SEP26 9.75 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 -0.01 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 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.40 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 0.00 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 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 0.00 21 0 0 0
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 1.82 -0.01 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 0.97 -0.01 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 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.00 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 1.56 -0.01 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 0.97 -0.01 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 0.42 -0.01 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 0.00 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 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 106 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 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 83 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
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 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
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 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 0.00 13 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.30 -0.01 13 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.49 -0.01 14 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 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
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 0.00 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.30 -0.01 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.49 -0.01 11 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 0.00 107 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 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 93 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 88 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 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
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 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
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 0.00 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 0.08 -0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
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 1.16 -0.01 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 2.46 -0.01 0 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 22 0 0 0
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 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
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 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 0.00 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 0.00 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 0.00 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 0
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 0.01 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 574 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 105 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$ 3.49
30MAR26 1.85 C 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.99 -0.06 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.89 -0.06 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.69 -0.06 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 -0.06 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.31 -0.05 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.22 -0.06 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.07 -0.03 36 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 -0.03 36 0 71 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 -0.02 40 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 41 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.60 -0.06 18 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.28 -0.04 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.07 -0.03 34 0 30 0
29APR26 3.90 C 0.00 0.00 0.00 0.05 -0.02 34 0 2 0
29APR26 4.00 C 0.04 0.04 0.04 0.04 -0.01 36 5 9 +5
29APR26 4.10 C 0.03 0.03 0.03 0.03 -0.01 37 5 37 +5
29APR26 4.20 C 0.02 0.02 0.02 0.02 -0.01 36 1 18 +1
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.71 -0.06 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 -0.04 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 -0.03 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.11 -0.05 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.01 -0.05 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.05 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 -0.05 32 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 -0.05 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 -0.04 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 -0.05 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 -0.03 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 -0.04 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 -0.04 34 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 -0.03 34 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 -0.03 34 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 -0.02 34 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 -0.02 36 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.02 33 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.02 30 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.31 -0.05 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.11 -0.06 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 -0.05 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 -0.06 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.05 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 -0.05 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.05 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 -0.04 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 -0.04 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 -0.04 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.04 35 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 -0.03 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.03 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.03 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.02 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 -0.05 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.99 -0.05 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 -0.04 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 -0.04 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 -0.04 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.05 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 -0.04 36 0 5 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.04 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 -0.04 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.02 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.02 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 38 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.11 -0.06 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.04 -0.05 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 -0.05 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.85 -0.05 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 -0.05 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 -0.04 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.68 -0.05 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
TOTAL CALL 11 3,283 +11
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 126 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 96 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 37 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 +0.01 36 0 93 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 0.00 32 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 248 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 +0.03 38 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 +0.03 37 0 141 0
30MAR26 3.80 P 0.00 0.00 0.00 0.34 +0.04 41 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.43 +0.05 44 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.53 +0.06 50 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 +0.06 57 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 +0.05 54 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.82 +0.06 60 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
29APR26 3.10 P 0.02 0.02 0.02 0.04 +0.01 35 3 37 +3
29APR26 3.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 64 0
29APR26 3.30 P 0.00 0.00 0.00 0.08 +0.01 32 0 39 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 +0.02 33 0 20 0
29APR26 3.50 P 0.00 0.00 0.00 0.17 +0.02 33 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.30 +0.03 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.38 +0.04 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.55 +0.05 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.64 +0.05 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.83 +0.05 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.02 +0.05 45 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.12 +0.06 48 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.22 +0.06 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.32 +0.06 54 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.42 +0.06 57 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.52 +0.06 59 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 6 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 18 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 +0.01 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.28 +0.03 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.58 +0.05 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.76 +0.06 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.85 +0.05 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.95 +0.06 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.04 +0.05 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.14 +0.05 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.24 +0.06 50 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 59 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 +0.01 35 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 +0.01 34 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 +0.01 34 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 +0.02 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 +0.03 35 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.40 +0.03 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.47 +0.03 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.54 +0.03 36 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.71 +0.04 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.79 +0.04 37 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.98 +0.05 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.07 +0.05 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.16 +0.05 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.26 +0.06 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.35 +0.05 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 +0.06 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.54 +0.05 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.78 +0.06 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 35 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.02 36 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.03 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 +0.03 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.03 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 +0.03 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 +0.04 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 +0.03 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 +0.03 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.04 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.04 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.05 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 +0.05 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.05 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.05 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.05 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 +0.05 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 +0.02 37 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.02 36 0 11 0
30DEC26 3.50 P 0.42 0.42 0.42 0.45 +0.02 37 1 108 +1
30DEC26 3.60 P 0.00 0.00 0.00 0.51 +0.03 37 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 +0.03 37 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.03 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 +0.04 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.86 +0.04 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 +0.04 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 +0.05 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 +0.04 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 +0.05 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.05 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.06 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 +0.05 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.05 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.06 43 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.02 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 +0.02 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.03 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.03 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 +0.04 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 +0.03 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 +0.03 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.04 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 +0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 +0.03 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.04 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 +0.04 41 0 0 0
TOTAL PUT 4 3,031 +4
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$ 17.56
30MAR26 9.50 C 0.00 0.00 0.00 8.07 +0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.82 +0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.57 +0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.59 +0.19 97 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.12 +0.22 105 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.58 +0.07 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.06 +0.13 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.58 +0.15 54 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.58 +0.14 39 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 3.10 +0.12 47 0 45 0
30MAR26 15.00 C 0.00 0.00 0.00 2.63 +0.11 47 0 168 0
30MAR26 15.50 C 0.00 0.00 0.00 2.19 +0.15 49 0 374 0
30MAR26 16.00 C 1.75 1.75 1.75 1.75 +0.12 46 3 309 -1
30MAR26 16.50 C 0.00 0.00 0.00 1.38 +0.09 47 0 347 0
30MAR26 17.00 C 1.13 1.30 1.01 1.05 +0.07 47 126 1,058 +42
30MAR26 17.50 C 0.89 0.90 0.74 0.78 +0.07 47 94 187 -7
30MAR26 18.00 C 0.52 0.68 0.52 0.57 +0.06 48 61 405 -9
30MAR26 18.50 C 0.44 0.54 0.38 0.40 +0.03 48 51 326 +19
30MAR26 19.00 C 0.30 0.39 0.27 0.27 +0.02 48 90 340 +36
30MAR26 19.50 C 0.19 0.26 0.19 0.18 +0.01 48 72 1,293 +32
30MAR26 20.00 C 0.14 0.18 0.14 0.11 0.00 48 81 892 +34
30MAR26 21.00 C 0.08 0.08 0.06 0.05 +0.01 50 8 708 +3
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 51 0 194 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 249 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
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 91 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.59 +0.15 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.19 +0.22 74 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.62 +0.11 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.09 +0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.62 +0.02 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.28 +0.25 59 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 3.77 +0.20 52 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 3.30 +0.17 48 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 2.83 +0.14 44 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 2.43 +0.14 44 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 2.04 +0.11 42 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 1.72 +0.12 43 0 104 0
29APR26 17.00 C 1.65 1.65 1.65 1.41 +0.10 43 7 93 -7
29APR26 17.50 C 1.27 1.32 1.13 1.17 +0.09 43 62 294 +15
29APR26 18.00 C 0.98 1.08 0.95 0.94 +0.06 43 139 266 +116
29APR26 18.50 C 0.76 0.76 0.76 0.76 +0.05 44 3 106 0
29APR26 19.00 C 0.64 0.64 0.63 0.61 +0.05 44 5 103 +5
29APR26 19.50 C 0.47 0.50 0.47 0.48 +0.05 44 3 72 +2
29APR26 20.00 C 0.40 0.47 0.40 0.37 +0.04 44 2 121 0
29APR26 21.00 C 0.27 0.31 0.25 0.22 +0.03 44 17 96 +2
29APR26 22.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 20 0
29APR26 23.00 C 0.10 0.10 0.10 0.07 +0.01 44 1 83 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 10 0
29APR26 25.00 C 0.06 0.06 0.06 0.02 0.00 45 1 27 -1
28MAY26 10.50 C 0.00 0.00 0.00 7.09 +0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.74 +0.27 67 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.19 +0.21 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.68 +0.06 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.79 +0.19 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.28 +0.07 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.85 +0.18 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.30 -0.04 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.91 +0.02 38 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 2.55 +0.04 39 0 108 0
28MAY26 16.00 C 0.00 0.00 0.00 2.21 +0.11 39 0 265 0
28MAY26 16.50 C 2.13 2.13 2.13 1.95 +0.12 41 5 176 0
28MAY26 17.00 C 1.71 1.71 1.64 1.67 +0.10 41 16 139 +15
28MAY26 17.50 C 0.00 0.00 0.00 1.42 +0.08 41 0 181 0
28MAY26 18.00 C 1.22 1.28 1.22 1.19 +0.06 41 25 82 0
28MAY26 18.50 C 1.09 1.09 0.99 1.01 +0.06 42 13 45 +13
28MAY26 19.00 C 0.00 0.00 0.00 0.85 +0.05 42 0 96 0
28MAY26 19.50 C 0.66 0.75 0.66 0.72 +0.06 43 157 465 +145
28MAY26 20.00 C 0.00 0.00 0.00 0.59 +0.05 42 0 48 0
28MAY26 21.00 C 0.42 0.47 0.42 0.39 +0.03 42 2 56 +2
28MAY26 22.00 C 0.32 0.32 0.32 0.25 +0.02 42 1 18 +1
28MAY26 23.00 C 0.22 0.22 0.22 0.16 +0.01 42 20 62 +20
28MAY26 24.00 C 0.16 0.16 0.16 0.10 - 42 10 10 -
29JUN26 10.50 C 0.00 0.00 0.00 7.21 +0.11 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.74 +0.27 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.19 +0.21 50 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.68 +0.01 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.26 +0.08 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.79 +0.19 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.28 +0.07 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.89 +0.07 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.38 +0.04 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.02 +0.05 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.67 +0.03 40 0 8 0
29JUN26 16.00 C 2.35 2.35 2.35 2.38 +0.09 41 2 40 -2
29JUN26 16.50 C 0.00 0.00 0.00 2.12 +0.13 43 0 524 0
29JUN26 17.00 C 1.85 1.85 1.84 1.84 +0.11 43 16 520 +1
29JUN26 17.50 C 1.57 1.62 1.57 1.60 +0.11 43 52 278 +39
29JUN26 18.00 C 1.40 1.45 1.35 1.37 +0.10 42 23 1,496 -14
29JUN26 18.50 C 0.00 0.00 0.00 1.17 +0.09 42 0 178 0
29JUN26 19.00 C 0.97 1.16 0.96 1.00 +0.09 42 100 140 +27
29JUN26 19.50 C 0.00 0.00 0.00 0.84 +0.07 42 0 127 0
29JUN26 20.00 C 0.74 0.74 0.74 0.71 +0.07 42 8 848 +4
29JUN26 21.00 C 0.00 0.00 0.00 0.50 +0.06 42 0 122 0
29JUN26 22.00 C 0.41 0.45 0.41 0.34 +0.04 42 3 145 0
29JUN26 23.00 C 0.32 0.32 0.32 0.23 +0.03 41 2 105 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 47 0
29JUN26 25.00 C 0.20 0.20 0.20 0.11 +0.02 42 2 196 +2
29JUN26 26.00 C 0.15 0.15 0.15 0.07 +0.01 42 11 90 0
29JUN26 27.00 C 0.12 0.12 0.12 0.05 +0.01 42 9 57 +9
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 42 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 42 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 7.21 +0.11 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.74 +0.20 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.24 +0.25 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.68 +0.01 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.29 +0.11 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 -0.01 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.57 +0.14 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.03 +0.05 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.78 +0.10 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.35 +0.04 41 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 +0.03 41 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 2.72 -0.01 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.53 +0.12 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 +0.09 42 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 2.07 +0.08 42 0 8 0
29SEP26 18.00 C 1.91 1.91 1.91 1.87 +0.09 42 5 82 -5
29SEP26 18.50 C 1.72 1.72 1.72 1.69 +0.09 42 9 23 -1
29SEP26 19.00 C 1.55 1.55 1.52 1.51 +0.08 42 23 87 +15
29SEP26 19.50 C 1.38 1.40 1.38 1.35 +0.07 42 10 35 0
29SEP26 20.00 C 1.26 1.27 1.26 1.21 +0.07 42 9 56 +2
29SEP26 21.00 C 1.03 1.03 1.03 0.96 +0.05 42 3 25 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.76 +0.05 42 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.60 +0.04 42 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 +0.03 42 0 16 0
29SEP26 25.00 C 0.47 0.47 0.47 0.37 +0.03 42 1 60 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 90 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 110 0
30DEC26 10.50 C 0.00 0.00 0.00 7.24 +0.14 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.74 +0.10 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.33 +0.11 44 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.95 +0.15 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.46 +0.05 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.17 +0.13 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.77 +0.13 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.38 +0.05 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.11 +0.19 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.69 +0.04 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.50 +0.10 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.14 0.00 41 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.96 +0.07 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.73 +0.16 42 0 582 0
30DEC26 17.50 C 2.65 2.68 2.65 2.52 +0.08 42 9 9 +7
30DEC26 18.00 C 0.00 0.00 0.00 2.31 +0.07 42 0 55 0
30DEC26 18.50 C 2.17 2.17 2.17 2.12 +0.06 42 15 15 0
30DEC26 19.00 C 2.00 2.00 2.00 1.95 +0.06 41 15 44 +15
30DEC26 19.50 C 1.84 1.84 1.84 1.78 +0.06 41 15 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.63 +0.05 41 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 1.36 +0.04 41 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 1.14 +0.03 41 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.94 +0.02 41 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 +0.02 41 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.01 41 0 62 0
30MAR27 10.50 C 0.00 0.00 0.00 7.30 +0.14 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.99 +0.19 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.56 +0.23 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.15 +0.18 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.76 +0.14 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.34 +0.13 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.01 +0.15 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.72 +0.21 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.38 +0.08 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.12 +0.10 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.84 +0.10 42 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 3.59 +0.10 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.34 +0.09 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.10 +0.08 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 +0.08 41 0 200 0
30MAR27 18.00 C 2.90 2.90 2.90 2.69 +0.07 41 30 38 +30
30MAR27 18.50 C 0.00 0.00 0.00 2.49 +0.06 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.33 +0.07 41 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 2.16 +0.06 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 2.00 +0.06 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 +0.05 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.47 +0.03 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.27 - 41 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 1.09 - 41 0 0 -
TOTAL CALL 1,447 20,199 +609
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 196 0
30MAR26 14.00 P 0.06 0.06 0.03 0.01 -0.01 48 2 339 0
30MAR26 14.50 P 0.07 0.07 0.05 0.03 -0.01 50 26 512 +14
30MAR26 15.00 P 0.08 0.08 0.07 0.06 -0.02 49 16 824 +4
30MAR26 15.50 P 0.13 0.14 0.11 0.11 -0.03 49 44 1,826 0
30MAR26 16.00 P 0.20 0.22 0.17 0.19 -0.05 48 66 1,190 -13
30MAR26 16.50 P 0.33 0.34 0.28 0.32 -0.07 48 70 670 -18
30MAR26 17.00 P 0.50 0.50 0.40 0.48 -0.09 47 44 1,431 +25
30MAR26 17.50 P 0.71 0.72 0.58 0.71 -0.12 48 113 642 +80
30MAR26 18.00 P 0.94 1.07 0.89 1.00 -0.12 49 140 319 +13
30MAR26 18.50 P 1.28 1.36 1.28 1.34 -0.12 49 46 126 +28
30MAR26 19.00 P 1.60 1.70 1.60 1.72 -0.17 50 2 63 -2
30MAR26 19.50 P 0.00 0.00 0.00 2.14 -0.16 52 0 175 0
30MAR26 20.00 P 0.00 0.00 0.00 2.58 -0.18 53 0 99 0
30MAR26 21.00 P 3.48 3.48 3.48 3.53 -0.13 60 15 19 +15
30MAR26 22.00 P 0.00 0.00 0.00 4.51 -0.12 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.44 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.48 -0.13 79 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.45 -0.17 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.44 -0.20 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.44 -0.17 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.45 -0.16 96 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.44 -0.17 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 47 0 25 0
29APR26 13.00 P 0.06 0.06 0.06 0.03 0.00 45 2 47 -2
29APR26 13.50 P 0.08 0.08 0.08 0.05 -0.01 44 5 63 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 79 0
29APR26 14.50 P 0.17 0.17 0.17 0.14 -0.02 44 9 208 0
29APR26 15.00 P 0.22 0.23 0.22 0.22 -0.02 44 26 440 +24
29APR26 15.50 P 0.31 0.34 0.31 0.32 -0.04 44 24 159 +6
29APR26 16.00 P 0.39 0.45 0.39 0.46 -0.04 44 24 136 -2
29APR26 16.50 P 0.61 0.61 0.61 0.62 -0.05 44 3 130 +1
29APR26 17.00 P 0.73 0.84 0.73 0.82 -0.08 44 6 112 +6
29APR26 17.50 P 1.00 1.07 0.93 1.06 -0.08 44 70 184 +55
29APR26 18.00 P 1.30 1.30 1.30 1.34 -0.10 44 15 110 +15
29APR26 18.50 P 1.56 1.56 1.56 1.66 -0.13 44 15 92 +15
29APR26 19.00 P 1.98 1.98 1.98 2.01 -0.11 45 1 14 0
29APR26 19.50 P 2.39 2.39 2.30 2.39 -0.13 45 2 11 +1
29APR26 20.00 P 2.77 2.79 2.77 2.79 -0.13 46 2 2 -2
29APR26 21.00 P 0.00 0.00 0.00 3.66 -0.13 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.51 -0.16 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.63 +0.01 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.48 -0.13 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.45 -0.19 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 14 0
28MAY26 12.00 P 0.06 0.06 0.06 0.03 0.00 43 1 25 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 43 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 152 0
28MAY26 14.00 P 0.19 0.21 0.19 0.18 -0.02 42 53 123 +46
28MAY26 14.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 188 0
28MAY26 15.00 P 0.35 0.38 0.35 0.36 -0.04 42 12 179 +8
28MAY26 15.50 P 0.46 0.46 0.46 0.50 -0.03 43 14 125 -1
28MAY26 16.00 P 0.64 0.64 0.64 0.65 -0.03 42 3 91 +3
28MAY26 16.50 P 0.00 0.00 0.00 0.83 -0.05 42 0 186 0
28MAY26 17.00 P 1.04 1.04 1.04 1.05 -0.06 42 8 68 +2
28MAY26 17.50 P 1.30 1.30 1.30 1.30 -0.07 42 9 238 0
28MAY26 18.00 P 1.56 1.60 1.55 1.58 -0.08 42 100 124 +88
28MAY26 18.50 P 0.00 0.00 0.00 1.91 -0.09 43 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.24 -0.10 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.61 -0.11 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.01 -0.13 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.85 -0.14 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.74 -0.15 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.69 +0.04 52 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.55 - 49 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 3 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 43 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 0.00 43 0 71 0
29JUN26 12.00 P 0.11 0.11 0.11 0.09 0.00 42 1 126 0
29JUN26 12.50 P 0.17 0.17 0.17 0.13 -0.01 42 4 42 +1
29JUN26 13.00 P 0.22 0.22 0.22 0.19 -0.01 42 3 111 0
29JUN26 13.50 P 0.28 0.28 0.28 0.27 -0.01 42 2 259 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.02 42 0 260 0
29JUN26 14.50 P 0.00 0.00 0.00 0.49 -0.01 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 -0.02 41 0 454 0
29JUN26 15.50 P 0.78 0.78 0.77 0.77 -0.04 41 17 340 0
29JUN26 16.00 P 0.00 0.00 0.00 0.97 -0.04 41 0 1,403 0
29JUN26 16.50 P 1.15 1.16 1.15 1.18 -0.06 40 3 407 +3
29JUN26 17.00 P 1.42 1.42 1.42 1.43 -0.05 40 250 684 +250
29JUN26 17.50 P 1.61 1.72 1.55 1.69 -0.07 40 9 269 +6
29JUN26 18.00 P 1.97 1.97 1.97 1.99 -0.07 40 22 183 +22
29JUN26 18.50 P 2.29 2.29 2.29 2.30 -0.08 39 21 163 +7
29JUN26 19.00 P 0.00 0.00 0.00 2.64 -0.09 39 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.00 -0.13 39 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.40 -0.11 39 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.32 +0.02 43 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.17 +0.07 43 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.04 +0.06 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.96 -0.05 42 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.88 -0.06 40 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.84 +0.01 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.79 -0.11 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.79 -0.11 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.75 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 116 0
29SEP26 12.50 P 0.34 0.34 0.34 0.35 -0.02 42 30 100 +7
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.01 42 0 191 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 0.00 42 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.01 41 0 276 0
29SEP26 14.50 P 0.80 0.80 0.80 0.84 -0.04 41 15 97 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.01 -0.05 40 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 1.21 -0.05 40 0 215 0
29SEP26 16.00 P 0.00 0.00 0.00 1.42 -0.06 40 0 268 0
29SEP26 16.50 P 1.61 1.61 1.61 1.66 -0.06 40 15 371 +15
29SEP26 17.00 P 1.78 1.78 1.78 1.90 -0.08 40 6 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 -0.08 40 0 167 0
29SEP26 18.00 P 2.44 2.44 2.44 2.47 -0.08 40 5 105 0
29SEP26 18.50 P 2.73 2.73 2.73 2.78 -0.08 40 15 50 +1
29SEP26 19.00 P 0.00 0.00 0.00 3.12 -0.09 40 0 101 0
29SEP26 19.50 P 3.42 3.42 3.42 3.47 -0.06 40 15 45 +15
29SEP26 20.00 P 0.00 0.00 0.00 3.84 -0.05 40 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.58 -0.12 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.42 -0.02 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 +0.02 40 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.25 +0.01 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.06 -0.05 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.05 +0.08 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.88 -0.06 37 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.84 -0.06 36 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.88 -0.21 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.03 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 -0.03 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.01 41 0 30 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.04 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.06 40 0 40 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 -0.06 40 0 101 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 -0.07 40 0 44 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 -0.07 40 0 84 0
30DEC26 16.00 P 1.58 1.58 1.58 1.73 -0.09 40 15 88 +2
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.08 39 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 -0.09 39 0 769 0
30DEC26 17.50 P 2.49 2.49 2.49 2.51 -0.10 39 15 15 +15
30DEC26 18.00 P 0.00 0.00 0.00 2.80 -0.10 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.10 -0.11 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.43 -0.10 39 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.78 -0.07 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 -0.11 39 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 -0.09 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.68 -0.06 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 -0.19 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.33 -0.11 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.26 -0.10 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.02 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.04 40 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 -0.03 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 -0.04 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 -0.06 39 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 -0.07 39 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.54 -0.07 39 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 1.75 -0.07 39 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 -0.08 39 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 2.24 -0.08 39 0 0 0
30MAR27 17.00 P 2.37 2.37 2.37 2.49 -0.09 39 15 215 +5
30MAR27 17.50 P 0.00 0.00 0.00 2.77 -0.10 39 0 200 0
30MAR27 18.00 P 0.00 0.00 0.00 3.06 -0.09 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.37 -0.09 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.68 -0.10 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.02 -0.09 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.47 -0.01 40 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.13 -0.20 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.96 +0.03 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.78 - 41 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 7.52 - 39 0 0 -
TOTAL PUT 1,466 24,185 +776
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$ 11.00
30MAR26 4.80 C 0.00 0.00 0.00 6.21 +0.28 146 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.11 +0.21 142 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.01 +0.27 138 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.76 +0.27 129 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.51 +0.27 120 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.26 +0.27 111 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.01 +0.23 103 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.76 +0.21 95 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.51 +0.27 87 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.26 +0.27 80 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.01 +0.27 73 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.76 +0.27 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.51 +0.27 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.26 +0.27 48 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 3.01 +0.26 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.76 +0.27 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.51 +0.25 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.26 +0.26 0 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 2.02 +0.24 45 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.77 +0.26 39 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.50 +0.23 0 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 1.31 +0.24 43 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 1.06 +0.22 36 0 75 0
30MAR26 10.50 C 0.00 0.00 0.00 0.69 +0.17 39 0 144 0
30MAR26 11.00 C 0.00 0.00 0.00 0.41 +0.12 41 0 106 0
30MAR26 11.50 C 0.21 0.21 0.21 0.22 +0.07 42 15 492 +15
30MAR26 12.00 C 0.12 0.12 0.10 0.11 +0.04 42 30 202 +10
30MAR26 12.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 127 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.77 +0.22 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.52 +0.27 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.27 +0.27 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.02 +0.27 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.78 +0.27 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.53 +0.25 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.28 +0.28 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.03 +0.18 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.79 +0.26 40 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.51 +0.22 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.26 +0.26 0 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 2.10 +0.32 43 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.80 +0.22 28 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.66 +0.26 41 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.44 +0.24 39 0 109 0
29APR26 10.00 C 1.19 1.19 1.19 1.24 +0.21 38 15 393 -15
29APR26 10.50 C 0.86 0.86 0.86 0.91 +0.17 38 15 316 +15
29APR26 11.00 C 0.00 0.00 0.00 0.65 +0.14 39 0 105 0
29APR26 11.50 C 0.00 0.00 0.00 0.44 +0.10 39 0 19 0
29APR26 12.00 C 0.26 0.27 0.26 0.29 +0.06 39 4 97 -1
29APR26 12.50 C 0.00 0.00 0.00 0.18 +0.04 39 0 35 0
29APR26 13.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 4 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.85 +0.31 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.55 +0.22 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.36 +0.26 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.13 +0.19 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.91 +0.20 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.74 +0.23 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.56 +0.23 38 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.37 +0.19 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.06 +0.17 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.80 +0.15 38 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.58 +0.11 37 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.43 +0.09 38 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.31 +0.07 39 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28MAY26 14.00 C 0.11 0.11 0.11 0.10 +0.03 39 2 2 +2
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.13 +0.23 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.03 +0.27 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.78 +0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.53 +0.27 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.28 +0.27 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.03 +0.25 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.79 +0.24 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.54 +0.22 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.29 +0.29 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.04 +0.26 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.80 +0.29 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.54 +0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.35 +0.27 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.85 +0.25 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.55 +0.20 20 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.36 +0.16 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.13 +0.19 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.92 +0.20 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.74 +0.16 34 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.56 +0.20 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 +0.21 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 1.13 +0.18 37 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.86 +0.13 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.65 +0.10 37 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.51 +0.10 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.38 +0.07 38 0 2 0
29JUN26 13.00 C 0.24 0.24 0.24 0.27 +0.05 37 1 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.28 +0.27 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.04 +0.26 44 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.79 +0.24 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.54 +0.22 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.29 +0.28 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.04 +0.23 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.83 +0.22 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.35 +0.21 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.08 +0.17 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.90 +0.22 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.74 +0.31 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.45 +0.20 33 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 +0.25 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.10 +0.19 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 +0.18 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.22 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 +0.21 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.38 +0.14 36 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 1.16 +0.13 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 +0.11 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 +0.09 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 +0.08 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.07 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.05 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.05 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.03 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.28 +0.26 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.04 +0.26 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.79 +0.20 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.56 +0.24 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.32 +0.25 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.09 +0.25 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.86 +0.24 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.65 +0.28 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.44 +0.29 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.15 +0.16 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.97 +0.18 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.78 +0.22 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 +0.17 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 +0.18 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.29 +0.20 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 +0.18 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 +0.18 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.87 +0.17 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.62 +0.16 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.40 +0.14 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.12 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 +0.12 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 +0.09 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.09 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 +0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.06 36 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.06 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
30MAR27 7.75 C 3.44 3.44 3.44 3.46 +0.12 32 2 4 +2
30MAR27 8.00 C 0.00 0.00 0.00 3.38 +0.22 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.21 +0.23 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.03 +0.27 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.87 +0.21 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.71 +0.28 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.56 +0.25 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.35 +0.19 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.21 +0.18 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.08 +0.17 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.85 +0.17 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.63 +0.15 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 +0.14 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 +0.13 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 +0.11 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 +0.11 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 +0.09 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 +0.09 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 +0.07 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.04 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 +0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
TOTAL CALL 84 5,331 +28
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.03 41 0 84 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 85 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.10 41 0 165 0
30MAR26 11.00 P 0.47 0.47 0.47 0.40 -0.16 41 15 104 +15
30MAR26 11.50 P 0.00 0.00 0.00 0.72 -0.21 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.09 -0.27 41 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.58 -0.26 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.07 -0.27 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.58 -0.27 71 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.00 -0.27 0 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 3.55 -0.22 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.00 -0.35 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.64 -0.13 118 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.05 -0.24 102 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.04 40 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 -0.05 39 0 35 0
29APR26 9.75 P 0.18 0.18 0.18 0.16 -0.05 39 15 30 0
29APR26 10.00 P 0.30 0.30 0.30 0.22 -0.07 39 1 337 +1
29APR26 10.50 P 0.00 0.00 0.00 0.38 -0.11 39 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.59 -0.18 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 0.91 -0.19 39 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.25 -0.25 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.65 -0.28 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.13 -0.26 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.60 -0.25 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.10 -0.18 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.61 -0.21 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.10 -0.25 64 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.64 -0.13 74 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.05 -0.24 65 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 -0.04 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 -0.05 38 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 -0.06 38 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.33 -0.08 38 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.51 -0.11 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.75 -0.14 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.05 -0.16 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.38 -0.14 39 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.72 -0.25 36 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.22 -0.21 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.65 -0.20 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.10 -0.30 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.61 -0.21 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.10 -0.25 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.64 -0.13 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.05 -0.24 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.04 38 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 -0.05 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 -0.07 37 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 -0.07 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 -0.07 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 -0.11 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.71 -0.12 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 -0.14 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.27 -0.21 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.66 -0.19 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.05 -0.19 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 -0.26 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.90 -0.22 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.36 -0.25 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 -0.28 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.27 -0.21 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.79 -0.21 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.24 -0.24 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.04 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.05 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.06 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.06 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 -0.07 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 -0.08 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.09 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.11 38 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.11 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 -0.13 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 -0.14 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.61 -0.17 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 1.95 -0.18 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.31 -0.20 40 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.70 -0.21 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.11 -0.22 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 -0.23 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 -0.24 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.44 -0.25 44 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 -0.23 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.39 -0.23 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.04 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.06 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 -0.07 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.08 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 -0.08 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.09 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 -0.11 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 -0.12 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.13 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 -0.15 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.15 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 -0.18 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 -0.18 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.27 -0.19 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 -0.21 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 -0.22 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.55 -0.23 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.00 -0.23 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.47 -0.21 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.06 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.04 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 -0.06 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 -0.07 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.72 -0.07 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 -0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 -0.08 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 -0.10 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 -0.10 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.69 -0.12 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 -0.13 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 -0.15 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 -0.16 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 -0.17 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.32 -0.28 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 -0.31 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.11 -0.22 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.55 -0.23 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.00 -0.23 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.47 -0.21 40 0 0 0
TOTAL PUT 31 4,545 +16
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$ 14.22
30MAR26 7.58 C 0.00 0.00 0.00 6.65 -0.63 88 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.49 -0.63 80 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.33 -0.63 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.17 -0.63 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.76 -0.63 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.36 -0.63 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.96 -0.63 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.55 -0.63 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.15 -0.63 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.75 -0.63 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.34 -0.63 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 2.95 -0.63 46 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.55 -0.63 39 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.15 -0.62 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.77 -0.61 39 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 1.40 -0.59 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.07 -0.54 38 0 0 0
30MAR26 13.71 C 0.43 0.43 0.43 0.78 -0.49 38 8 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.53 -0.40 36 0 58 0
TOTAL CALL 8 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 9 0
30MAR26 12.90 P 0.09 0.09 0.09 0.07 +0.05 38 2 25 +2
30MAR26 13.31 P 0.19 0.29 0.19 0.14 +0.08 38 23 24 +20
30MAR26 13.71 P 0.00 0.00 0.00 0.25 +0.13 37 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.42 +0.21 38 0 70 0
TOTAL PUT 25 140 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 60.40
30MAR26 12.50 C 0.00 0.00 0.00 47.92 -1.25 231 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 47.42 -1.25 222 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 46.92 -1.25 213 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 46.42 -1.25 204 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 45.92 -1.25 194 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 45.42 -1.25 183 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 44.92 -1.25 165 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 44.42 -1.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 43.92 -1.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 43.42 -1.25 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 42.92 -1.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.42 -1.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 41.92 -1.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.42 -1.26 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 40.92 -1.26 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.43 -1.25 165 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.43 -1.25 154 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 38.43 -1.25 141 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.43 -1.25 126 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.43 -1.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.43 -1.25 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 34.43 -1.27 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 33.43 -1.26 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.44 -1.25 116 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 31.44 -1.25 108 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 30.44 -1.25 99 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 29.44 -1.25 87 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.44 -1.30 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.44 -1.25 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 26.44 -1.33 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 25.44 -1.34 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 24.45 -1.34 80 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 23.45 -1.25 73 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 22.45 -1.25 66 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 21.45 -1.39 57 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 20.81 -0.90 121 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 19.73 -1.14 109 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 18.64 -1.25 95 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 17.65 -1.26 91 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.80 -0.97 97 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.84 -1.47 93 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 14.84 -1.17 88 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 13.89 -1.15 85 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 13.03 -1.11 86 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.79 -1.43 69 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 11.22 -1.30 81 0 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 8.80 -1.29 69 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 7.09 -1.01 73 0 656 0
30MAR26 57.50 C 0.00 0.00 0.00 5.29 -1.09 69 0 541 0
30MAR26 60.00 C 4.80 4.80 3.82 3.82 -1.09 67 40 488 +26
30MAR26 62.50 C 3.79 3.79 3.31 2.91 -0.85 70 34 811 0
30MAR26 65.00 C 2.12 2.20 1.85 2.05 -0.73 70 20 717 +8
30MAR26 67.50 C 1.58 1.58 1.58 1.40 -0.62 70 2 1,340 -2
30MAR26 70.00 C 1.25 1.25 1.07 0.93 -0.50 69 40 571 +14
30MAR26 72.50 C 0.00 0.00 0.00 0.61 -0.38 69 0 387 0
30MAR26 75.00 C 0.60 0.60 0.57 0.39 -0.28 69 251 965 -36
30MAR26 77.50 C 0.45 0.45 0.45 0.24 -0.21 69 2 447 0
30MAR26 80.00 C 0.45 0.45 0.32 0.15 -0.15 69 55 962 +45
30MAR26 82.50 C 0.00 0.00 0.00 0.09 -0.10 69 0 494 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.06 70 0 290 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.05 69 0 334 0
30MAR26 90.00 C 0.12 0.12 0.12 0.02 -0.03 70 28 361 0
30MAR26 92.50 C 0.10 0.10 0.08 0.01 -0.02 69 45 886 -30
29APR26 35.00 C 0.00 0.00 0.00 25.56 -1.26 66 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 25.00 -0.85 96 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 24.04 -0.84 93 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 23.08 -0.83 90 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 22.14 -0.82 88 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 21.20 -0.81 86 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.27 -0.81 84 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.19 -1.19 77 0 11 0
29APR26 43.00 C 0.00 0.00 0.00 18.36 -1.14 78 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 17.53 -0.91 79 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.67 -1.03 78 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.83 -0.98 77 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.97 -0.54 76 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.14 -0.99 74 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.24 -1.07 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.55 -0.51 73 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.60 -0.99 69 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 9.03 -0.92 70 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.42 -1.01 67 0 545 0
29APR26 60.00 C 0.00 0.00 0.00 5.97 -1.13 65 0 513 0
29APR26 62.50 C 5.04 5.04 5.04 5.18 -0.85 68 5 457 -5
29APR26 65.00 C 4.20 4.20 4.16 4.23 -0.83 68 3 452 +2
29APR26 67.50 C 3.90 3.90 3.90 3.43 -0.81 68 5 479 +5
29APR26 70.00 C 3.10 3.10 3.09 2.76 -0.73 68 7 132 -3
29APR26 72.50 C 0.00 0.00 0.00 2.20 -0.65 67 0 502 0
29APR26 75.00 C 0.00 0.00 0.00 1.75 -0.57 67 0 302 0
29APR26 77.50 C 1.70 1.70 1.60 1.38 -0.49 67 2 755 0
29APR26 80.00 C 1.47 1.47 1.47 1.09 -0.42 67 2 670 0
29APR26 82.50 C 0.00 0.00 0.00 0.85 -0.36 67 0 784 0
29APR26 85.00 C 1.04 1.04 1.04 0.66 -0.31 67 2 57 +2
29APR26 87.50 C 0.00 0.00 0.00 0.51 -0.26 67 0 2 0
29APR26 90.00 C 0.73 0.73 0.72 0.40 -0.21 67 2 394 +2
29APR26 92.50 C 0.66 0.66 0.64 0.31 -0.18 67 30 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 25.83 -1.23 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.00 -1.12 73 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.04 -1.15 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.08 -1.20 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.18 -1.19 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.30 -1.18 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.43 -1.18 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 19.59 -1.16 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.76 -1.15 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.95 -1.36 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.16 -1.33 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.39 -1.29 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.94 -1.13 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.21 -0.49 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.64 -0.72 74 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.47 -1.16 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.84 -1.17 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.75 -0.59 72 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 9.11 -0.94 68 0 125 0
28MAY26 60.00 C 0.00 0.00 0.00 7.93 -0.88 69 0 462 0
28MAY26 62.50 C 6.97 7.20 6.97 6.98 -0.66 70 352 1,371 +352
28MAY26 65.00 C 6.07 6.31 6.07 6.12 -0.67 70 440 880 +380
28MAY26 67.50 C 5.31 5.39 5.31 5.25 -0.64 70 20 456 0
28MAY26 70.00 C 4.68 4.68 4.68 4.52 -0.57 70 2 57 +2
28MAY26 72.50 C 0.00 0.00 0.00 3.87 -0.51 70 0 120 0
28MAY26 75.00 C 3.50 3.50 3.50 3.31 -0.45 70 1 112 +1
28MAY26 77.50 C 0.00 0.00 0.00 2.82 -0.41 70 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.40 -0.36 69 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 1.98 -0.38 69 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.67 -0.34 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.42 -0.29 69 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.20 -0.26 69 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.01 -0.19 69 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 46.50 -1.26 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.01 -1.25 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.51 -1.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.02 -1.25 83 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.52 -1.25 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.02 -1.25 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.53 -1.25 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.03 -1.25 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.54 -1.25 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.04 -1.25 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.54 -1.26 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 41.05 -1.25 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.55 -1.25 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.56 -1.25 64 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 38.58 -1.25 70 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 37.59 -1.25 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 36.60 -1.40 66 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 35.62 -1.41 67 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 34.65 -1.24 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 33.99 -1.12 90 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 32.96 -1.67 84 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.06 -1.23 85 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.33 -0.50 91 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 30.20 -0.85 82 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 29.19 -1.22 78 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 27.98 -1.23 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.17 -1.53 71 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.43 -0.72 75 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.26 -1.22 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.39 -1.20 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.79 -0.75 73 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 22.88 -1.05 71 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 22.18 -1.07 73 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 21.27 -1.28 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.31 -1.28 69 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 19.83 -0.98 72 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 18.95 -1.00 71 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 18.09 -1.16 69 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.78 -0.67 74 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 16.62 -0.59 68 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 16.16 -0.97 71 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 15.35 -0.91 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.51 -0.64 67 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.33 -0.61 70 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.75 -0.82 68 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.30 -0.96 67 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 9.18 -0.91 67 0 144 0
29JUN26 62.50 C 0.00 0.00 0.00 8.22 -0.80 67 0 806 0
29JUN26 65.00 C 0.00 0.00 0.00 7.36 -0.74 68 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 6.58 -0.73 68 0 216 0
29JUN26 70.00 C 0.00 0.00 0.00 5.83 -0.70 69 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.18 -0.59 69 0 226 0
29JUN26 75.00 C 0.00 0.00 0.00 4.54 -0.59 69 0 118 0
29JUN26 77.50 C 4.99 4.99 4.99 4.01 -0.49 68 15 468 0
29JUN26 80.00 C 4.55 4.55 4.55 3.52 -0.49 68 30 2,624 -2
29JUN26 82.50 C 0.00 0.00 0.00 3.09 -0.43 68 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 2.72 -0.39 68 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.29 -0.46 68 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.03 -0.37 68 0 25 0
29JUN26 92.50 C 0.00 0.00 0.00 1.78 -0.36 68 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 39.72 -1.24 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.76 -1.24 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 37.82 -1.23 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 36.87 -1.24 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.27 -1.11 78 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.03 -1.23 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.11 -1.23 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.22 -1.41 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.33 -1.22 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.78 -1.08 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.60 -1.20 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.75 -1.20 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.90 -1.20 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.10 -1.17 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.64 -0.95 72 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.70 -1.14 69 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.15 -1.05 72 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.25 -0.76 70 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.56 -0.96 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.67 -0.91 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 22.80 -1.10 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.13 -1.09 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.52 -0.63 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.78 -1.09 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.34 -0.57 68 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.53 -1.02 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.92 -1.03 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.39 -0.77 67 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.72 -1.03 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.79 -0.94 64 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 15.55 -1.02 65 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 14.55 -0.52 67 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 13.30 -0.85 66 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 12.29 -0.87 66 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 11.39 -0.75 67 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 10.59 -0.77 67 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.85 -0.74 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.15 -0.71 68 0 80 0
29SEP26 72.50 C 0.00 0.00 0.00 8.39 -0.71 68 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 7.72 -0.61 68 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 7.12 -0.60 68 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 6.52 -0.60 68 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 5.99 -0.54 68 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 5.53 -0.50 68 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 5.08 -0.50 68 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.63 -0.50 68 0 0 0
29SEP26 92.50 C 5.20 5.20 5.20 4.30 -0.40 68 1 6 +1
30DEC26 38.00 C 0.00 0.00 0.00 26.37 -1.09 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.71 -1.09 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.06 -1.09 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.40 -1.09 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.75 -1.09 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 23.16 -1.03 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.58 -1.03 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.00 -1.03 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.23 -0.90 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 20.84 -1.03 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.14 -0.79 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 19.79 -0.96 66 0 0 0
30DEC26 50.00 C 19.80 19.80 19.80 18.89 -0.97 64 5 23 -2
30DEC26 52.50 C 0.00 0.00 0.00 17.77 -0.89 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.83 -0.74 66 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.30 -0.19 69 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 15.08 -0.45 68 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 13.95 -0.66 67 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 13.01 -0.74 66 0 386 0
30DEC26 67.50 C 0.00 0.00 0.00 12.29 -0.71 67 0 290 0
30DEC26 70.00 C 11.66 11.66 11.66 11.63 -0.68 67 1 253 0
30DEC26 72.50 C 0.00 0.00 0.00 10.99 -0.71 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.27 -0.71 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.61 -0.65 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.05 -0.60 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.24 -0.58 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.92 -0.61 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 -0.53 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.00 -0.51 67 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 6.39 -0.49 66 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.52 -1.03 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.96 -1.02 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.47 -0.96 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.99 -0.95 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.50 -0.95 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.01 -0.96 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.80 -0.95 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.76 -0.87 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.74 -0.87 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.65 -0.93 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.85 -0.80 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 15.18 -0.65 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 14.44 -0.69 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.79 -0.70 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.11 -0.70 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.43 -0.70 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.74 -0.70 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.11 -0.64 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.27 -0.58 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.75 -0.58 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.23 -0.59 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.72 -0.58 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.55 -0.24 67 0 1 0
TOTAL CALL 1,442 49,155 +760
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 252 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 246 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 234 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 223 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 218 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 213 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 199 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 195 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 190 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 126 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 0.00 100 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 91 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 0.00 71 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 72 0 77 0
30MAR26 42.00 P 0.16 0.18 0.16 0.03 0.00 71 150 216 +100
30MAR26 43.00 P 0.20 0.20 0.20 0.04 -0.01 70 50 315 +50
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.01 70 0 198 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.01 69 0 157 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 -0.02 69 0 279 0
30MAR26 48.00 P 0.49 0.49 0.49 0.25 -0.01 69 2 266 +2
30MAR26 49.00 P 0.00 0.00 0.00 0.33 -0.01 69 0 1,152 0
30MAR26 50.00 P 0.69 0.70 0.61 0.45 0.00 69 19 1,065 +19
30MAR26 52.50 P 1.18 1.18 0.99 0.86 +0.03 69 11 253 +8
30MAR26 55.00 P 1.69 1.69 1.69 1.48 +0.08 70 1 418 +1
30MAR26 57.50 P 0.00 0.00 0.00 2.39 +0.28 70 0 627 0
30MAR26 60.00 P 3.74 4.10 3.74 3.54 +0.25 70 3 736 +1
30MAR26 62.50 P 0.00 0.00 0.00 5.00 +0.57 71 0 929 0
30MAR26 65.00 P 0.00 0.00 0.00 6.69 +0.68 72 0 303 0
30MAR26 67.50 P 0.00 0.00 0.00 8.39 +0.55 69 0 151 0
30MAR26 70.00 P 0.00 0.00 0.00 10.75 +1.38 77 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 12.94 +1.20 79 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 15.22 +0.92 81 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 17.69 +1.20 88 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 19.73 +1.16 72 0 13 0
30MAR26 82.50 P 0.00 0.00 0.00 22.22 +1.04 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.77 +1.13 88 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 27.11 +1.03 73 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.60 +1.22 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.10 +1.11 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 155 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 -0.01 67 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 -0.02 67 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.22 -0.01 67 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.28 -0.01 67 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.36 -0.02 67 0 90 0
29APR26 43.00 P 0.00 0.00 0.00 0.44 -0.02 67 0 76 0
29APR26 44.00 P 0.00 0.00 0.00 0.56 -0.02 67 0 59 0
29APR26 45.00 P 0.00 0.00 0.00 0.68 -0.02 67 0 135 0
29APR26 46.00 P 0.00 0.00 0.00 0.84 -0.01 67 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.01 -0.01 67 0 70 0
29APR26 48.00 P 0.00 0.00 0.00 1.21 +0.01 67 0 600 0
29APR26 49.00 P 1.77 1.77 1.77 1.43 +0.01 67 5 60 +5
29APR26 50.00 P 0.00 0.00 0.00 1.66 +0.02 67 0 605 0
29APR26 52.50 P 0.00 0.00 0.00 2.40 +0.11 67 0 225 0
29APR26 55.00 P 3.68 3.68 3.68 3.31 +0.28 68 1 326 +1
29APR26 57.50 P 0.00 0.00 0.00 4.38 +0.37 68 0 987 0
29APR26 60.00 P 5.72 5.72 5.72 5.65 +0.50 68 1 576 0
29APR26 62.50 P 0.00 0.00 0.00 6.92 +0.32 66 0 215 0
29APR26 65.00 P 0.00 0.00 0.00 8.76 +0.60 69 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 10.20 +0.33 66 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 12.43 +0.67 71 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 14.05 +0.47 67 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 16.09 +0.36 66 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 18.61 +0.78 72 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 20.92 +0.88 75 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.17 +0.88 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.25 +0.67 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.56 +0.63 71 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.13 +1.09 77 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 32.48 +0.89 76 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.25 +0.03 69 0 35 0
28MAY26 36.00 P 0.71 0.71 0.70 0.31 +0.03 69 30 62 +30
28MAY26 37.00 P 0.78 0.78 0.78 0.39 +0.05 69 15 50 +15
28MAY26 38.00 P 0.86 0.87 0.86 0.48 +0.05 69 23 26 +23
28MAY26 39.00 P 0.00 0.00 0.00 0.58 +0.06 69 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.69 +0.06 69 0 27 0
28MAY26 41.00 P 0.00 0.00 0.00 0.81 +0.05 69 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.99 +0.10 69 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.17 +0.11 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.34 +0.11 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.53 +0.11 69 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 1.75 +0.10 69 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.04 +0.16 69 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.34 +0.21 70 0 19 0
28MAY26 49.00 P 0.00 0.00 0.00 2.60 +0.19 69 0 16 0
28MAY26 50.00 P 3.10 3.10 3.10 2.88 +0.21 69 1 63 +1
28MAY26 52.50 P 0.00 0.00 0.00 3.71 +0.27 68 0 281 0
28MAY26 55.00 P 4.75 4.75 4.75 4.71 +0.36 68 15 735 +15
28MAY26 57.50 P 0.00 0.00 0.00 5.88 +0.43 68 0 88 0
28MAY26 60.00 P 0.00 0.00 0.00 7.21 +0.49 68 0 502 0
28MAY26 62.50 P 0.00 0.00 0.00 8.74 +0.59 69 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 10.38 +0.59 70 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 12.10 +0.61 70 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 13.76 +0.46 69 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 15.67 +0.57 70 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 18.01 +0.86 74 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 19.84 +0.65 72 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 21.86 +0.57 72 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 24.45 +0.96 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.20 +0.60 72 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.31 +0.37 70 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.83 +0.81 74 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.21 +1.08 76 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 68 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 68 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 68 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 +0.01 68 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 +0.02 68 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 +0.02 68 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 +0.01 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 +0.02 68 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 +0.02 68 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.43 +0.03 68 0 7 0
29JUN26 35.00 P 0.90 0.90 0.90 0.53 +0.04 68 5 9 +5
29JUN26 36.00 P 0.00 0.00 0.00 0.62 +0.04 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.76 +0.06 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.89 +0.06 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.04 +0.08 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.22 +0.09 68 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.39 +0.08 68 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.55 +0.06 68 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.83 +0.12 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.07 +0.12 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.32 +0.13 68 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.62 +0.17 68 0 65 0
29JUN26 47.00 P 2.99 3.06 2.99 2.93 +0.18 69 59 73 -14
29JUN26 48.00 P 3.33 3.33 3.33 3.23 +0.25 69 9 30 -9
29JUN26 49.00 P 0.00 0.00 0.00 3.47 +0.27 67 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 3.81 +0.23 67 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 4.77 +0.29 67 0 27 0
29JUN26 55.00 P 0.00 0.00 0.00 5.88 +0.36 67 0 271 0
29JUN26 57.50 P 0.00 0.00 0.00 7.12 +0.43 67 0 123 0
29JUN26 60.00 P 0.00 0.00 0.00 8.50 +0.52 68 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 10.00 +0.55 68 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 11.64 +0.56 69 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 13.38 +0.60 69 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 15.22 +0.65 70 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 17.04 +0.56 70 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 18.79 +0.43 69 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 20.72 +0.76 69 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 23.20 +0.78 73 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 25.37 +0.87 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.18 +0.69 71 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.61 +0.75 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.71 +0.72 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.98 +0.76 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.02 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 +0.01 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.01 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 +0.02 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.02 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 +0.04 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.60 +0.03 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.71 +0.04 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 +0.05 67 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.98 +0.05 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.12 +0.05 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.30 +0.08 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.54 +0.09 67 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.68 +0.08 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.95 +0.11 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.14 +0.12 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.45 +0.12 68 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.69 +0.14 67 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.94 +0.15 67 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.21 +0.13 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.50 +0.14 66 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.82 +0.19 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.15 +0.22 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.51 +0.20 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.85 +0.21 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.24 +0.23 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.67 +0.32 66 0 7 0
29SEP26 50.00 P 6.12 6.12 6.12 6.02 +0.29 66 5 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.14 +0.25 65 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.37 +0.28 66 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 9.75 +0.34 66 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 11.22 +0.38 67 0 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 12.80 +0.42 67 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 14.47 +0.46 67 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.30 +0.57 69 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.12 +0.59 69 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 19.66 +0.23 68 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.80 +0.57 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.80 +0.63 70 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 25.83 +0.70 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.05 +0.74 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.10 +0.78 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.15 +0.78 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.21 +0.79 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.37 +0.87 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.29 +0.16 66 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.62 +0.17 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.82 +0.13 65 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.14 +0.16 65 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.60 +0.17 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.99 +0.22 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 +0.22 65 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.79 +0.22 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.20 +0.23 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.40 +0.22 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.83 +0.26 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.30 +0.29 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.76 +0.29 65 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.94 +0.25 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.26 +0.28 65 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 11.68 +0.33 65 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 13.22 +0.36 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.82 +0.39 66 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.51 +0.42 66 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.26 +0.45 67 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 20.08 +0.48 67 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 21.58 +0.57 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.36 +0.58 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.19 +0.63 66 0 0 0
30DEC26 80.00 P 27.88 27.88 27.88 27.69 +0.51 69 5 16 +5
30DEC26 82.50 P 0.00 0.00 0.00 29.05 +0.68 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.99 +0.68 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.99 +0.74 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.06 +0.78 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.13 +0.78 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 +0.23 66 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.48 +0.23 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.73 +0.24 64 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.22 +0.27 64 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.70 +0.28 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.20 +0.33 64 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.50 +0.33 65 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 11.80 +0.33 64 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 13.37 +0.46 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.83 +0.40 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.57 +0.54 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.16 +0.46 66 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 19.92 +0.48 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.74 +0.43 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.27 +0.58 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.06 +0.58 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.67 +1.39 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.73 -0.19 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.67 +0.68 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.63 +0.69 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.58 +0.69 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.55 +0.70 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.61 +0.79 66 0 0 0
TOTAL PUT 410 37,222 +258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 36.88
30MAR26 17.00 C 0.00 0.00 0.00 19.90 -0.44 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.40 -0.44 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.90 -0.44 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.40 -0.44 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.90 -0.45 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.40 -0.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.91 -0.44 98 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.91 -0.44 88 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.91 -0.44 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.91 -0.44 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.91 -0.44 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 11.91 -0.44 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 10.91 -0.44 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.91 -0.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.92 -0.44 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.92 -0.44 40 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 6.92 -0.44 33 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 6.10 -0.27 58 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 4.94 -0.60 31 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 4.00 -0.55 33 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 3.09 -0.50 32 0 3 0
30MAR26 35.00 C 2.13 2.13 2.13 2.31 -0.25 34 15 35 +13
30MAR26 36.00 C 1.57 1.57 1.47 1.60 -0.31 33 30 77 +2
30MAR26 37.00 C 1.03 1.03 1.03 1.03 -0.25 32 15 98 +15
30MAR26 38.00 C 0.60 0.64 0.50 0.63 -0.17 32 382 556 +349
30MAR26 39.00 C 0.30 0.38 0.30 0.37 -0.11 33 105 403 +68
30MAR26 40.00 C 0.18 0.18 0.16 0.19 -0.09 32 53 409 +50
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 411 0
30MAR26 42.00 C 0.05 0.05 0.05 0.05 -0.03 33 19 641 +19
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.97 -0.44 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.97 -0.44 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.98 -0.44 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.99 -0.44 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.00 -0.44 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.04 -0.43 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.10 -0.42 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.20 -0.41 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.35 -0.39 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.57 -0.36 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 2.91 -0.29 33 0 0 0
29APR26 36.00 C 2.06 2.06 2.06 2.26 -0.32 32 15 91 0
29APR26 37.00 C 1.60 1.60 1.60 1.72 -0.27 32 15 97 0
29APR26 38.00 C 1.21 1.21 1.18 1.28 -0.22 32 16 111 0
29APR26 39.00 C 0.88 0.89 0.85 0.95 -0.16 32 26 164 +20
29APR26 40.00 C 0.59 0.59 0.59 0.67 -0.14 32 25 224 +20
29APR26 41.00 C 0.42 0.42 0.42 0.48 -0.10 32 1 224 0
29APR26 42.00 C 0.33 0.33 0.32 0.32 -0.09 32 21 264 +20
29APR26 43.00 C 0.21 0.21 0.21 0.23 -0.06 32 15 483 +1
29APR26 44.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 251 0
29APR26 45.00 C 0.10 0.12 0.10 0.10 -0.03 32 10 145 +10
29APR26 46.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 96 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.01 -0.44 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.02 -0.44 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.03 -0.44 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.06 -0.44 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.11 -0.42 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.17 -0.42 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.28 -0.41 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.43 -0.39 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.63 -0.38 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.90 -0.35 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.25 -0.42 33 0 10 0
28MAY26 36.00 C 2.64 2.66 2.56 2.63 -0.34 32 75 90 +75
28MAY26 37.00 C 2.01 2.01 2.01 2.15 -0.26 32 17 107 +17
28MAY26 38.00 C 1.60 1.60 1.57 1.70 -0.24 32 26 86 +15
28MAY26 39.00 C 1.26 1.26 1.26 1.33 -0.21 32 15 65 0
28MAY26 40.00 C 0.00 0.00 0.00 1.05 -0.16 33 0 178 0
28MAY26 41.00 C 0.00 0.00 0.00 0.81 -0.13 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 0.62 -0.12 33 0 149 0
28MAY26 43.00 C 0.00 0.00 0.00 0.47 -0.09 33 0 402 0
28MAY26 44.00 C 0.34 0.37 0.34 0.35 -0.06 33 35 182 +35
28MAY26 45.00 C 0.27 0.27 0.27 0.25 -0.06 33 1 280 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 211 0
28MAY26 47.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 36 0
28MAY26 52.50 C 0.06 0.06 0.06 0.02 -0.01 33 5 7 +5
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.98 -0.44 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.98 -0.45 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.99 -0.44 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.00 -0.44 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.00 -0.44 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.01 -0.44 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.02 -0.44 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.04 -0.44 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.19 -0.31 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.11 -0.58 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.27 -0.32 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.35 -0.56 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 5.43 -0.40 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 4.76 -0.28 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 4.06 -0.30 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.47 -0.20 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 2.88 -0.32 32 0 45 0
29JUN26 37.00 C 2.37 2.37 2.37 2.38 -0.28 32 15 30 +15
29JUN26 38.00 C 1.89 1.89 1.85 1.94 -0.26 32 45 149 +45
29JUN26 39.00 C 0.00 0.00 0.00 1.60 -0.21 32 0 46 0
29JUN26 40.00 C 1.23 1.23 1.23 1.29 -0.19 32 15 83 0
29JUN26 41.00 C 0.00 0.00 0.00 1.05 -0.16 32 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.84 -0.15 32 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.66 -0.14 32 0 190 0
29JUN26 44.00 C 0.00 0.00 0.00 0.52 -0.11 32 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.40 -0.10 32 0 166 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 -0.08 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 13.02 -0.44 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.05 -0.43 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.09 -0.44 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.17 -0.42 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.27 -0.42 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.42 -0.41 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.61 -0.40 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.85 -0.39 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.16 -0.36 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.50 -0.34 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.90 -0.34 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.36 -0.30 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.73 -0.42 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.30 -0.27 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 2.89 -0.26 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.55 -0.23 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.22 -0.22 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.94 -0.20 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.68 -0.18 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.47 -0.15 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 1.25 -0.18 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.09 -0.15 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.93 -0.13 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.81 -0.10 33 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.71 -0.08 33 0 41 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 -0.07 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.52 -0.06 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 -0.06 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.14 -0.42 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.24 -0.41 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.37 -0.41 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.56 -0.39 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.78 -0.38 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.05 -0.37 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.37 -0.34 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.71 -0.35 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.12 -0.32 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.55 -0.31 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.04 -0.13 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.41 -0.27 31 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 3.99 -0.24 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.58 -0.24 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.23 -0.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.89 -0.21 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.59 -0.17 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.32 -0.17 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.05 -0.17 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 -0.14 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.63 -0.14 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.45 -0.12 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.32 -0.08 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.18 -0.09 32 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 1.07 -0.09 32 0 47 0
30DEC26 50.00 C 0.93 0.93 0.93 0.95 -0.09 32 1 68 -1
30DEC26 52.50 C 0.70 0.70 0.70 0.68 -0.06 32 1 95 -1
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.05 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 -0.05 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 12.34 -0.47 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.50 -0.48 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.72 -0.49 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.96 -0.49 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.25 -0.49 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.56 -0.49 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.92 -0.49 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.30 -0.48 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.73 -0.48 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.18 -0.47 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.68 -0.28 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.03 -0.46 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.62 -0.43 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.22 -0.48 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.85 -0.40 31 0 0 0
30MAR27 40.00 C 3.30 3.30 3.30 3.52 -0.39 31 2 4 +2
30MAR27 41.00 C 3.01 3.01 3.01 3.19 -0.40 31 2 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.91 -0.36 31 0 0 0
30MAR27 43.00 C 2.45 2.45 2.45 2.65 -0.35 31 12 12 +12
30MAR27 44.00 C 0.00 0.00 0.00 2.38 -0.36 31 0 0 0
30MAR27 45.00 C 2.06 2.06 2.06 2.25 -0.24 32 11 22 +11
30MAR27 46.00 C 0.00 0.00 0.00 2.04 -0.32 32 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.83 -0.32 32 0 27 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 -0.27 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.51 -0.27 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.35 -0.28 32 0 12 0
30MAR27 52.50 C 1.02 1.02 1.02 1.05 -0.23 32 1 12 +1
30MAR27 55.00 C 0.00 0.00 0.00 0.81 -0.18 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.62 -0.17 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 -0.14 32 0 0 0
TOTAL CALL 1,042 18,346 +819
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 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 0.04 0.04 0.04 0.01 0.00 40 2 18 +2
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 138 0
30MAR26 32.00 P 0.07 0.07 0.07 0.03 +0.01 34 40 73 +40
30MAR26 33.00 P 0.13 0.14 0.13 0.07 +0.02 33 42 163 +35
30MAR26 34.00 P 0.25 0.26 0.22 0.17 +0.04 33 4 247 0
30MAR26 35.00 P 0.44 0.47 0.42 0.36 +0.08 33 330 426 +167
30MAR26 36.00 P 0.71 0.79 0.69 0.68 +0.13 33 336 1,712 -7
30MAR26 37.00 P 1.23 1.28 1.18 1.12 +0.19 33 55 578 +10
30MAR26 38.00 P 1.82 1.82 1.82 1.74 +0.29 33 1 858 +1
30MAR26 39.00 P 0.00 0.00 0.00 2.44 +0.32 32 0 2,317 0
30MAR26 40.00 P 0.00 0.00 0.00 3.28 +0.37 33 0 830 0
30MAR26 41.00 P 4.46 4.46 4.46 4.18 +0.28 32 1 483 0
30MAR26 42.00 P 0.00 0.00 0.00 5.29 +0.43 46 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 6.12 +0.43 0 0 423 0
30MAR26 44.00 P 0.00 0.00 0.00 7.12 +0.44 0 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 8.12 +0.44 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.12 +0.44 0 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 10.12 +0.44 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.12 +0.44 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.12 +0.44 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.12 +0.44 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.62 +0.44 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.12 +0.44 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.62 +0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.12 +0.44 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.62 +0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.12 +0.44 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.12 0.12 0.11 0.03 0.00 33 25 29 +16
29APR26 30.00 P 0.15 0.16 0.14 0.06 +0.01 32 80 167 +70
29APR26 31.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 29 0
29APR26 32.00 P 0.34 0.34 0.34 0.21 +0.03 32 32 74 +32
29APR26 33.00 P 0.49 0.49 0.49 0.37 +0.06 32 1 170 +1
29APR26 34.00 P 0.69 0.69 0.69 0.59 +0.08 32 55 64 +14
29APR26 35.00 P 1.00 1.00 0.97 0.90 +0.11 33 2 134 +1
29APR26 36.00 P 0.00 0.00 0.00 1.28 +0.15 32 0 139 0
29APR26 37.00 P 1.82 1.82 1.82 1.74 +0.19 32 30 219 +30
29APR26 38.00 P 0.00 0.00 0.00 2.29 +0.23 32 0 262 0
29APR26 39.00 P 0.00 0.00 0.00 2.96 +0.29 32 0 207 0
29APR26 40.00 P 0.00 0.00 0.00 3.70 +0.27 32 0 207 0
29APR26 41.00 P 4.62 4.62 4.62 4.50 +0.27 32 1 152 +1
29APR26 42.00 P 0.00 0.00 0.00 5.35 +0.21 32 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 6.44 +0.40 39 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 7.40 +0.47 41 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 8.21 +0.30 37 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 9.13 +0.43 33 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 10.12 +0.44 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.12 +0.44 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.12 +0.44 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.12 +0.44 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.62 +0.44 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.12 +0.44 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.62 +0.44 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.12 +0.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.62 +0.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.12 +0.44 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 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 44 0
28MAY26 29.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.40 +0.05 33 0 1 0
28MAY26 32.00 P 0.00 0.00 0.00 0.60 +0.06 33 0 15 0
28MAY26 33.00 P 0.98 0.98 0.90 0.87 +0.09 33 88 136 +68
28MAY26 34.00 P 1.29 1.30 1.20 1.20 +0.12 33 160 188 +122
28MAY26 35.00 P 1.68 1.68 1.56 1.58 +0.12 33 255 278 +240
28MAY26 36.00 P 2.13 2.14 2.00 2.02 +0.15 32 388 337 +214
28MAY26 37.00 P 2.68 2.68 2.64 2.58 +0.21 32 30 159 +30
28MAY26 38.00 P 0.00 0.00 0.00 3.18 +0.22 32 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 3.88 +0.29 33 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 4.61 +0.18 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.39 +0.17 32 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 6.40 +0.35 36 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 7.30 +0.38 38 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 7.98 +0.34 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.00 +0.31 36 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 9.83 +0.40 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.79 +0.42 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.75 +0.42 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.72 +0.42 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.70 +0.43 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.17 +0.44 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.64 +0.44 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.13 +0.45 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.61 +0.44 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.10 +0.44 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.59 +0.45 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.12 0.12 0.12 0.04 +0.01 33 12 37 +12
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.42 +0.03 32 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 +0.03 32 0 46 0
29JUN26 32.00 P 0.00 0.00 0.00 0.85 +0.06 32 0 93 0
29JUN26 33.00 P 0.00 0.00 0.00 1.15 +0.08 32 0 281 0
29JUN26 34.00 P 0.00 0.00 0.00 1.51 +0.10 32 0 103 0
29JUN26 35.00 P 2.01 2.02 2.01 1.93 +0.13 32 26 169 -11
29JUN26 36.00 P 2.49 2.49 2.49 2.38 +0.17 32 15 175 +15
29JUN26 37.00 P 2.90 2.90 2.90 2.90 +0.18 32 1 301 +1
29JUN26 38.00 P 0.00 0.00 0.00 3.51 +0.19 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.17 +0.25 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 4.88 +0.10 32 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.64 +0.42 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.64 +0.31 35 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.45 +0.28 35 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.31 +0.31 35 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.11 +0.27 34 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 10.04 +0.43 34 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.96 +0.38 34 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 11.82 +0.39 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.78 +0.40 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.75 +0.41 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.19 +0.43 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.77 +0.57 42 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 21.13 +0.44 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.61 +0.44 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.10 +0.44 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.59 +0.45 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 0.00 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.58 +0.03 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.78 +0.05 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.01 +0.06 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.28 +0.06 33 0 0 0
29SEP26 32.00 P 1.82 1.82 1.82 1.62 +0.09 34 1 24 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.98 +0.11 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 +0.11 34 0 178 0
29SEP26 35.00 P 0.00 0.00 0.00 2.88 +0.15 34 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.38 +0.15 34 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 3.96 +0.18 34 0 30 0
29SEP26 38.00 P 4.78 4.78 4.78 4.55 +0.19 34 20 53 +5
29SEP26 39.00 P 0.00 0.00 0.00 5.22 +0.22 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.72 +0.06 33 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.50 +0.12 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.17 +0.26 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.02 +0.12 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.83 +0.12 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.58 +0.32 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.74 +0.34 37 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 11.30 +0.35 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.55 +0.38 39 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.09 +0.37 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.43 +0.40 40 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 16.36 +0.01 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 18.77 +0.43 34 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 21.19 +0.42 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.65 +0.43 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.12 +0.44 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.59 +0.43 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.65 +0.04 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.86 +0.06 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.12 +0.08 32 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.39 +0.08 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.71 +0.10 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 +0.11 33 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.47 +0.13 33 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 2.89 +0.13 33 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.39 +0.16 33 0 42 0
30DEC26 36.00 P 4.12 4.12 4.12 3.90 +0.17 33 10 26 +10
30DEC26 37.00 P 0.00 0.00 0.00 4.48 +0.20 33 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.07 +0.21 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 +0.24 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.39 +0.25 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.09 +0.27 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.84 +0.28 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.34 +0.04 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.13 +0.04 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.92 +0.31 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.74 +0.33 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.58 +0.34 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.55 +0.38 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.32 +0.37 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.43 +0.40 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.50 +0.15 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.85 +0.41 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.25 +0.42 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.68 +0.42 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.14 +0.43 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.60 +0.43 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.72 -0.04 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
30MAR27 28.00 P 1.38 1.38 1.38 1.14 -0.05 32 5 15 +5
30MAR27 29.00 P 0.00 0.00 0.00 1.45 -0.01 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 -0.05 32 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.10 +0.02 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.48 -0.03 32 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.90 0.00 32 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 3.35 -0.02 32 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.85 +0.03 32 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 4.36 +0.01 33 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 4.94 +0.07 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.54 +0.08 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.17 +0.09 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.84 +0.13 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.30 -0.12 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.01 +0.09 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.74 +0.10 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.47 +0.10 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.26 +0.14 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.06 +0.15 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.86 +0.15 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.71 +0.20 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.56 +0.20 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.43 +0.22 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.67 +0.27 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.98 +0.31 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.34 +0.34 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.74 +0.36 32 0 0 0
TOTAL PUT 2,048 19,839 +1,125
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$ 12.83
30MAR26 8.25 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.18 +0.02 118 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.84 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.42 0.00 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.86 -0.08 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 -0.07 42 0 76 0
30MAR26 12.00 C 0.97 0.97 0.97 1.02 -0.01 44 15 258 +15
30MAR26 12.50 C 0.79 0.80 0.68 0.67 -0.03 42 180 210 -85
30MAR26 13.00 C 0.50 0.51 0.50 0.41 -0.03 42 170 317 +108
30MAR26 13.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 845 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 925 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 3,248 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 436 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.95 +0.01 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.62 -0.07 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.37 -0.08 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.14 -0.06 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.98 +0.01 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.44 -0.06 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.00 -0.01 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.61 -0.01 41 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.28 0.00 42 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.98 0.00 42 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.73 0.00 42 0 875 0
29APR26 13.50 C 0.60 0.60 0.60 0.53 0.00 42 15 1,799 0
29APR26 14.00 C 0.00 0.00 0.00 0.38 0.00 42 0 1,561 0
29APR26 14.50 C 0.00 0.00 0.00 0.26 -0.01 42 0 1,174 0
29APR26 15.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 440 0
29APR26 15.50 C 0.17 0.17 0.15 0.12 -0.01 42 64 130 +60
29APR26 16.00 C 0.11 0.11 0.11 0.08 -0.01 42 15 218 +15
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.95 -0.02 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.67 -0.07 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.44 -0.02 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.21 -0.04 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.98 +0.01 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.54 0.00 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.13 -0.02 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.86 +0.07 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.45 -0.03 41 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 1.17 -0.03 41 0 715 0
28MAY26 13.00 C 0.88 0.88 0.88 0.93 -0.03 41 40 784 -40
28MAY26 13.50 C 0.77 0.77 0.77 0.74 -0.02 42 8 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.57 -0.02 41 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 -0.01 42 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 26 0
28MAY26 15.50 C 0.30 0.30 0.27 0.25 -0.01 42 35 113 +35
28MAY26 16.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 0.00 43 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 0.00 43 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.41 -0.09 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.18 -0.03 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.01 +0.04 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.69 -0.06 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 -0.03 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.24 -0.05 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.11 +0.06 44 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.60 -0.06 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 +0.02 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.91 -0.05 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.61 -0.05 40 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 1.35 -0.04 40 0 1,500 0
29JUN26 13.00 C 1.08 1.08 1.08 1.12 -0.04 41 10 2,223 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.92 -0.03 41 0 722 0
29JUN26 14.00 C 0.00 0.00 0.00 0.75 -0.03 41 0 233 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 -0.02 41 0 211 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 425 0
29JUN26 15.50 C 0.42 0.42 0.40 0.39 -0.02 41 46 779 +46
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.01 42 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 0.00 43 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 0.00 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 0.00 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 0.00 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 43 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 43 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.01 +0.04 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.69 -0.07 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.07 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.26 -0.09 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.11 -0.04 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 +0.05 42 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 -0.05 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 -0.05 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 -0.01 42 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 -0.01 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 -0.03 42 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.03 42 0 77 0
29SEP26 14.00 C 1.14 1.14 1.03 0.98 -0.03 41 39 84 +39
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.02 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.02 41 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.01 41 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.02 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 0.00 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 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 43 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.04 -0.07 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 -0.03 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 -0.06 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 -0.06 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.05 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.00 +0.01 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 +0.01 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 -0.03 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.11 -0.02 42 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 -0.03 42 0 50 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 -0.04 42 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 -0.04 42 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 -0.04 42 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.03 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.03 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.02 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.03 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.03 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.02 41 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.02 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.02 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.13 -0.07 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 -0.08 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.75 -0.09 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.57 -0.10 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.40 -0.11 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.09 -0.12 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.80 -0.12 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.54 -0.12 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 -0.08 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 -0.07 42 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.94 -0.06 42 0 73 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.06 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.58 -0.05 41 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 -0.07 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 -0.06 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 -0.06 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 -0.05 41 0 17 0
TOTAL CALL 637 29,833 +203
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 45 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 289 0
30MAR26 12.00 P 0.18 0.18 0.16 0.15 -0.01 41 75 4,565 -50
30MAR26 12.50 P 0.00 0.00 0.00 0.30 -0.01 40 0 1,557 0
30MAR26 13.00 P 0.50 0.50 0.48 0.54 -0.01 40 11 2,000 -10
30MAR26 13.50 P 0.00 0.00 0.00 0.86 -0.01 39 0 902 0
30MAR26 14.00 P 0.00 0.00 0.00 1.27 +0.01 41 0 606 0
30MAR26 14.50 P 0.00 0.00 0.00 1.75 +0.04 48 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.20 +0.02 46 0 408 0
30MAR26 15.50 P 0.00 0.00 0.00 2.75 +0.07 65 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.24 +0.05 71 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 3.67 -0.04 0 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.17 -0.05 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.17 +0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.67 +0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.17 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.17 +0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.17 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.17 -0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.17 +0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.17 +0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.17 -0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.17 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 43 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 0.00 41 0 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 375 0
29APR26 12.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 337 0
29APR26 12.50 P 0.54 0.62 0.54 0.58 0.00 41 116 323 +17
29APR26 13.00 P 0.75 0.81 0.75 0.83 -0.01 40 45 4,478 -15
29APR26 13.50 P 0.00 0.00 0.00 1.14 0.00 41 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.49 -0.01 41 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.83 -0.06 37 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.23 -0.08 34 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.78 +0.01 45 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.24 0.00 45 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.69 -0.04 42 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.71 -0.01 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.17 -0.05 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.68 -0.02 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.18 +0.08 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.69 +0.09 63 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.18 +0.08 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.01 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 174 0
28MAY26 11.50 P 0.40 0.40 0.40 0.42 +0.02 43 10 161 +10
28MAY26 12.00 P 0.00 0.00 0.00 0.60 +0.02 43 0 339 0
28MAY26 12.50 P 0.73 0.84 0.73 0.83 +0.04 43 40 806 +15
28MAY26 13.00 P 0.00 0.00 0.00 1.10 +0.05 44 0 758 0
28MAY26 13.50 P 0.00 0.00 0.00 1.40 +0.05 44 0 164 0
28MAY26 14.00 P 0.00 0.00 0.00 1.75 +0.06 45 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.12 +0.06 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.52 +0.06 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.96 +0.07 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.41 +0.07 49 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.87 +0.07 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.34 +0.06 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.84 +0.07 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.29 +0.02 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 145 0
29JUN26 9.75 P 0.16 0.16 0.16 0.15 +0.01 43 100 329 +100
29JUN26 10.00 P 0.00 0.00 0.00 0.18 0.00 42 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.01 42 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 692 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 +0.02 43 0 308 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.03 43 0 173 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.03 43 0 1,766 0
29JUN26 13.00 P 0.00 0.00 0.00 1.27 +0.03 43 0 2,617 0
29JUN26 13.50 P 0.00 0.00 0.00 1.57 +0.04 44 0 1,186 0
29JUN26 14.00 P 0.00 0.00 0.00 1.91 +0.05 44 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 2.27 +0.05 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 +0.05 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.07 +0.06 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.50 +0.05 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.95 +0.06 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.41 +0.06 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.89 +0.07 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 +0.07 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.87 +0.07 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.37 +0.07 59 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.87 +0.07 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.39 +0.08 66 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.37 +0.03 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.42 +0.05 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.34 +0.05 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.32 -0.04 79 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.17 -0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.17 -0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.17 -0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.17 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.01 41 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.01 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.02 40 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 62 0
29SEP26 10.50 P 0.61 0.61 0.61 0.62 +0.02 40 15 103 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.80 +0.02 40 0 146 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 +0.01 40 0 93 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.02 39 0 134 0
29SEP26 12.50 P 1.49 1.49 1.49 1.51 +0.02 39 15 280 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.79 +0.01 39 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 0.00 39 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 -0.01 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.02 38 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 -0.01 38 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.58 -0.01 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.97 -0.02 37 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.38 -0.04 36 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.91 +0.06 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.29 +0.01 37 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.73 -0.01 35 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.27 +0.06 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.74 +0.09 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.22 +0.10 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.67 +0.09 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.62 +0.11 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.58 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.55 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.52 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.48 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.46 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.48 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.01 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.02 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 +0.02 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 +0.02 40 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 +0.02 40 0 200 0
30DEC26 12.00 P 1.49 1.49 1.48 1.51 +0.02 40 34 18 +16
30DEC26 12.50 P 0.00 0.00 0.00 1.78 +0.01 40 0 78 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 +0.02 39 0 179 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 +0.02 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.69 0.00 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 0.00 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 -0.02 38 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 -0.01 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 +0.02 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.54 +0.01 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 -0.08 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.43 -0.03 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.79 -0.09 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.34 +0.02 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.85 +0.03 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.22 -0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.79 +0.12 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 0.00 40 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 -0.01 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 0.00 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.23 0.00 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.46 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 0.00 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.98 0.00 39 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.27 0.00 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 -0.02 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.89 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.22 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 -0.02 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.96 0.00 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.01 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.85 +0.10 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.26 +0.10 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.68 +0.10 41 0 0 0
TOTAL PUT 461 43,661 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 89.16
30MAR26 52.50 C 0.00 0.00 0.00 36.73 -0.07 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.23 -0.07 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.73 -0.08 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.24 -0.08 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.74 -0.09 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.24 -0.09 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.75 -0.10 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.25 -0.14 33 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 16.75 +0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.26 +0.32 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.76 +0.31 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 9.29 +0.30 23 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 6.90 +0.28 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.70 +0.23 23 0 360 0
30MAR26 87.50 C 0.00 0.00 0.00 2.87 +0.08 23 0 108 0
30MAR26 90.00 C 1.20 1.20 1.20 1.49 0.00 23 88 520 +88
30MAR26 92.50 C 0.69 0.70 0.52 0.69 0.00 23 150 1,458 +150
30MAR26 95.00 C 0.23 0.23 0.23 0.29 +0.02 23 2 517 0
30MAR26 97.50 C 0.10 0.11 0.10 0.10 0.00 23 12 123 +1
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 23 0 383 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 32 120 413 +113
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 42 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 24.35 -0.26 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.92 -0.23 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.49 -0.17 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.75 -0.36 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.46 +0.31 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.06 +0.30 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.75 +0.29 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.60 +0.26 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.69 +0.22 23 0 121 0
29APR26 87.50 C 4.02 4.02 4.02 4.19 +0.19 24 30 32 +1
29APR26 90.00 C 0.00 0.00 0.00 2.77 +0.06 23 0 300 0
29APR26 92.50 C 1.85 1.85 1.85 1.75 +0.04 23 1 34 +1
29APR26 95.00 C 0.87 0.97 0.87 1.07 +0.01 23 180 287 +180
29APR26 97.50 C 0.61 0.61 0.52 0.64 +0.02 23 240 518 +240
29APR26 100.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 78 0
29APR26 102.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 0.00 23 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 29 100 500 +100
28MAY26 65.00 C 0.00 0.00 0.00 24.35 -0.52 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.92 -0.45 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.51 -0.32 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.14 -0.18 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.75 +0.31 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.45 +0.31 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.27 +0.29 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.28 +0.29 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.67 +0.25 24 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 5.09 +0.23 24 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.67 +0.10 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.62 +0.08 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.81 +0.06 23 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.24 +0.06 23 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.84 +0.07 23 0 98 0
28MAY26 102.50 C 0.00 0.00 0.00 0.54 +0.05 23 0 1 0
28MAY26 105.00 C 0.40 0.40 0.40 0.34 +0.04 23 30 30 +28
28MAY26 107.50 C 0.28 0.28 0.28 0.21 +0.03 23 2 92 +2
28MAY26 110.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.04 0.00 23 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.97 -0.57 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.58 -0.49 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.20 -0.34 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.83 -0.19 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.49 -0.07 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.30 +0.57 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.81 +0.30 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.73 +0.29 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.82 +0.29 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 7.10 +0.27 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.67 +0.17 23 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 4.40 +0.17 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.30 +0.12 23 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.45 +0.12 23 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 1.78 +0.10 23 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.28 +0.10 23 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.89 +0.08 23 0 155 0
29JUN26 105.00 C 0.66 0.66 0.66 0.61 +0.06 23 30 303 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.41 +0.05 23 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.27 +0.04 23 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 +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 24.67 -0.45 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.36 -0.28 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.09 -0.13 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.86 -0.03 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.72 +0.50 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.49 +0.28 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.62 +0.27 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.91 +0.26 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.36 +0.23 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.10 +0.12 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.80 +0.09 23 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.69 +0.05 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.80 +0.08 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 3.07 +0.08 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.48 +0.04 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 2.00 +0.09 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.61 +0.06 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.25 +0.05 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.97 +0.06 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.74 +0.04 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 +0.03 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 24.89 -0.41 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.71 -0.24 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.55 -0.15 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.46 -0.11 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.45 +0.38 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.51 +0.28 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.81 +0.27 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.25 +0.25 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.81 +0.24 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.47 +0.12 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.24 +0.10 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.11 +0.05 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.21 +0.12 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.43 +0.14 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.72 +0.11 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.15 +0.12 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.64 +0.06 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.23 +0.06 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.87 +0.09 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.55 +0.09 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.28 +0.07 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.04 +0.07 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.85 +0.05 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 25.69 -0.17 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.58 -0.13 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.53 -0.10 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.56 -0.09 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.66 -0.10 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.88 +0.33 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.20 +0.27 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.71 +0.27 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.33 +0.25 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.04 +0.17 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.83 +0.17 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.73 +0.12 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.69 +0.04 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.83 +0.07 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.11 +0.10 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.42 +0.06 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.87 +0.09 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.33 +0.06 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.98 +0.13 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.54 +0.11 24 0 2 0
TOTAL CALL 985 12,277 +934
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 284 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 510 0
30MAR26 75.00 P 0.10 0.11 0.10 0.01 0.00 30 31 247 +30
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 404 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 513 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 558 0
30MAR26 85.00 P 0.00 0.00 0.00 0.45 -0.08 23 0 1,362 0
30MAR26 87.50 P 0.00 0.00 0.00 1.14 -0.14 24 0 911 0
30MAR26 90.00 P 0.00 0.00 0.00 2.32 -0.17 24 0 141 0
30MAR26 92.50 P 0.00 0.00 0.00 3.96 -0.27 23 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 6.04 -0.30 23 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 8.37 -0.32 23 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 10.84 -0.32 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 13.34 -0.32 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.84 -0.32 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.59 -0.07 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.12 -0.04 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.60 -0.06 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.09 -0.07 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.59 -0.07 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.09 -0.07 78 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.61 -0.05 84 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 0.15 0.17 0.15 0.01 0.00 29 16 47 +16
29APR26 70.00 P 0.19 0.19 0.19 0.01 0.00 25 10 117 +10
29APR26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 140 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 378 0
29APR26 77.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 329 0
29APR26 80.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 714 0
29APR26 82.50 P 0.00 0.00 0.00 0.69 -0.06 23 0 621 0
29APR26 85.00 P 1.68 1.68 1.68 1.29 -0.10 23 30 109 -30
29APR26 87.50 P 0.00 0.00 0.00 2.19 -0.07 23 0 34 0
29APR26 90.00 P 0.00 0.00 0.00 3.35 -0.05 23 0 372 0
29APR26 92.50 P 0.00 0.00 0.00 4.87 -0.21 23 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 6.69 -0.24 23 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 8.76 -0.27 23 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 11.00 -0.29 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.38 -0.31 23 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.32 +0.16 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.59 -0.07 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.12 -0.04 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.60 -0.06 42 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.09 -0.07 45 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.59 -0.07 48 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.09 -0.07 51 0 0 0
28MAY26 65.00 P 0.18 0.24 0.18 0.01 0.00 26 32 32 +32
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 24 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 0.00 23 0 218 0
28MAY26 75.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 177 0
28MAY26 77.50 P 0.00 0.00 0.00 0.38 -0.01 23 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 0.70 -0.02 23 0 320 0
28MAY26 82.50 P 1.50 1.50 1.50 1.22 -0.03 23 1 41 0
28MAY26 85.00 P 0.00 0.00 0.00 1.94 -0.05 23 0 136 0
28MAY26 87.50 P 0.00 0.00 0.00 2.93 +0.01 24 0 180 0
28MAY26 90.00 P 0.00 0.00 0.00 4.07 +0.01 23 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 5.51 -0.02 23 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 7.25 -0.19 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.19 -0.22 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.30 -0.25 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.55 -0.27 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.34 +0.14 30 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.83 +0.17 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.33 +0.17 36 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.83 +0.17 38 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.33 +0.17 41 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.83 +0.17 44 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.33 +0.17 46 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 0.00 23 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 0.00 23 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 0.00 23 0 201 0
29JUN26 75.00 P 1.08 1.08 1.08 0.48 0.00 23 5 455 +5
29JUN26 77.50 P 0.00 0.00 0.00 0.81 -0.02 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.32 -0.03 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.02 -0.04 23 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.92 -0.06 23 0 75 0
29JUN26 87.50 P 4.00 4.00 4.00 3.96 +0.02 23 10 424 +10
29JUN26 90.00 P 0.00 0.00 0.00 5.16 -0.04 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 6.78 -0.15 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.51 -0.18 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.41 -0.20 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 12.44 -0.23 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.60 -0.24 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.09 -0.01 25 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.43 +0.56 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.82 +0.58 27 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.24 +0.02 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.67 +0.02 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.12 +0.01 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.57 0.00 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.02 -0.02 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 0.86 -0.02 23 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.28 -0.03 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.83 -0.04 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.53 -0.05 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.38 -0.07 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 4.40 -0.09 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 5.58 +0.01 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.79 -0.01 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.23 0.00 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.87 -0.17 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.63 -0.19 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.53 -0.20 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.82 +0.07 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.95 +0.49 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.13 +0.51 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.37 +0.53 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.67 +0.45 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.01 +0.36 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.36 +0.25 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.76 +0.19 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.16 0.00 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 -0.01 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.05 -0.01 24 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.48 -0.01 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.01 -0.03 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.66 -0.04 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.46 -0.04 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.41 -0.06 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.48 -0.08 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.68 +0.04 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.94 0.00 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.30 -0.03 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.85 -0.13 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.56 -0.16 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.35 -0.19 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.57 +0.10 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.59 +0.44 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.68 +0.47 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.83 +0.49 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.04 +0.51 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.29 +0.52 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.59 +0.48 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.92 +0.35 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.17 -0.01 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.65 -0.01 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.17 -0.02 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.80 -0.02 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.57 -0.03 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.43 -0.05 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.43 -0.05 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.55 -0.01 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.71 +0.04 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.97 0.00 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.38 -0.02 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.91 -0.03 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.74 +0.09 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.53 +0.32 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.39 +0.40 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.33 +0.42 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.34 +0.44 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.41 +0.46 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.53 +0.47 25 0 0 0
TOTAL PUT 135 16,607 +73
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$ 16.77
30MAR26 9.00 C 0.00 0.00 0.00 7.78 +0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.53 +0.26 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.28 +0.26 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.03 +0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.78 +0.19 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.27 +0.08 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.78 +0.23 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.28 +0.25 0 0 51 0
30MAR26 12.00 C 0.00 0.00 0.00 4.79 +0.13 62 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.27 +0.24 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.79 +0.26 46 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.29 +0.26 39 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.80 +0.26 41 0 355 0
30MAR26 14.50 C 2.13 2.13 2.13 2.28 +0.15 0 5 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.84 +0.26 37 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.44 +0.21 40 0 460 0
30MAR26 16.00 C 0.75 0.75 0.75 1.05 +0.15 39 15 827 0
30MAR26 16.50 C 0.70 0.70 0.53 0.74 +0.12 39 26 167 +25
30MAR26 17.00 C 0.37 0.43 0.37 0.52 +0.12 41 50 234 +10
30MAR26 17.50 C 0.27 0.28 0.27 0.33 +0.08 40 35 185 +30
30MAR26 18.00 C 0.00 0.00 0.00 0.20 +0.06 40 0 451 0
30MAR26 18.50 C 0.11 0.11 0.11 0.12 +0.04 41 15 300 0
30MAR26 19.00 C 0.08 0.08 0.08 0.07 +0.03 41 30 352 +30
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 311 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 482 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.05 +0.26 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.80 +0.21 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.31 +0.12 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.81 +0.26 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.31 +0.26 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.81 +0.12 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.32 +0.26 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.90 +0.24 49 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.43 +0.25 46 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.89 +0.27 36 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.45 +0.31 36 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.02 +0.19 34 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.64 +0.15 34 0 855 0
29APR26 16.00 C 1.10 1.14 1.10 1.30 +0.15 34 45 675 +30
29APR26 16.50 C 0.00 0.00 0.00 1.02 +0.15 35 0 474 0
29APR26 17.00 C 0.00 0.00 0.00 0.80 +0.14 36 0 176 0
29APR26 17.50 C 0.47 0.47 0.47 0.60 +0.12 36 3 112 0
29APR26 18.00 C 0.00 0.00 0.00 0.43 +0.09 35 0 91 0
29APR26 18.50 C 0.21 0.21 0.21 0.31 +0.07 35 2 63 0
29APR26 19.00 C 0.00 0.00 0.00 0.24 +0.08 37 0 26 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 +0.05 36 0 15 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 118 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.33 +0.21 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.83 +0.14 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.34 +0.19 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.90 +0.23 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.43 +0.25 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.89 +0.17 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.57 +0.34 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.16 +0.23 36 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.73 +0.24 32 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.44 +0.19 34 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.15 +0.17 34 0 57 0
28MAY26 17.00 C 0.00 0.00 0.00 0.90 +0.15 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.69 +0.13 33 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.52 +0.10 33 0 50 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 +0.09 33 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.28 +0.06 32 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.20 +0.05 32 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.81 +0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.57 +0.26 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.32 +0.26 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.07 +0.26 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.82 +0.22 39 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.83 +0.26 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.33 +0.21 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.83 +0.14 26 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.36 +0.21 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.90 +0.23 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.43 +0.25 34 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.89 +0.17 26 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.57 +0.15 33 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 +0.15 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.85 +0.14 34 0 130 0
29JUN26 16.00 C 0.00 0.00 0.00 1.54 +0.14 34 0 78 0
29JUN26 16.50 C 0.00 0.00 0.00 1.28 +0.13 34 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 1.05 +0.12 34 0 552 0
29JUN26 17.50 C 0.00 0.00 0.00 0.86 +0.11 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.69 +0.10 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.56 +0.09 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.44 +0.08 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.06 34 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 +0.05 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.81 +0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.57 +0.26 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.32 +0.26 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.07 +0.26 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.82 +0.22 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.33 +0.14 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.85 +0.23 39 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.36 +0.24 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.83 +0.14 24 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.52 +0.27 40 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.99 +0.25 35 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.51 +0.12 32 0 110 0
29SEP26 14.00 C 2.92 2.92 2.92 3.11 +0.19 32 5 131 -5
29SEP26 14.50 C 0.00 0.00 0.00 2.86 +0.27 35 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 +0.25 35 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.24 +0.10 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 +0.15 34 0 237 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 +0.13 34 0 42 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 +0.13 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 +0.12 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.13 +0.10 35 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 +0.09 34 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.07 35 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 +0.06 35 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 +0.04 35 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 +0.04 36 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 7.32 +0.26 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.07 +0.26 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.82 +0.22 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.34 +0.15 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.86 +0.24 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 +0.21 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 +0.22 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.54 +0.22 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.15 +0.21 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.78 +0.26 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.45 +0.29 34 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 +0.27 34 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.75 +0.17 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 +0.22 34 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 +0.15 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 +0.13 33 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 +0.13 33 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.63 +0.11 33 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 +0.10 33 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 +0.09 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.09 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.07 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 +0.05 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 +0.06 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 +0.06 35 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.10 +0.23 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 +0.21 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.36 +0.21 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.03 +0.31 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.71 +0.19 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.42 +0.28 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.14 +0.18 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.88 +0.16 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.56 +0.16 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.34 +0.14 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 +0.14 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 +0.12 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.78 +0.12 33 0 0 0
30MAR27 18.50 C 1.46 1.46 1.46 1.61 +0.11 33 1 1 +1
30MAR27 19.00 C 0.00 0.00 0.00 1.46 +0.08 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.34 +0.07 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.21 +0.04 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 +0.06 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 +0.06 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 +0.03 34 0 0 0
TOTAL CALL 232 19,185 +121
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 44 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 675 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 516 0
30MAR26 15.50 P 0.19 0.19 0.19 0.15 -0.04 40 15 591 -15
30MAR26 16.00 P 0.36 0.36 0.29 0.27 -0.07 40 503 438 -131
30MAR26 16.50 P 0.56 0.56 0.46 0.46 -0.09 40 24 91 +9
30MAR26 17.00 P 0.00 0.00 0.00 0.74 -0.11 42 0 70 0
30MAR26 17.50 P 1.21 1.22 1.21 1.05 -0.15 41 515 214 -348
30MAR26 18.00 P 0.00 0.00 0.00 1.41 -0.23 40 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.85 -0.19 43 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.29 -0.20 42 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.83 -0.17 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.24 -0.25 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.36 -0.13 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.23 -0.26 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.23 -0.26 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.23 -0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.23 -0.26 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.23 -0.26 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 125 0
29APR26 14.50 P 0.14 0.14 0.14 0.14 -0.01 36 5 142 0
29APR26 15.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 379 0
29APR26 15.50 P 0.39 0.39 0.39 0.34 -0.04 36 30 908 +30
29APR26 16.00 P 0.00 0.00 0.00 0.50 -0.06 35 0 482 0
29APR26 16.50 P 0.00 0.00 0.00 0.72 -0.07 36 0 139 0
29APR26 17.00 P 0.00 0.00 0.00 0.99 -0.12 36 0 54 0
29APR26 17.50 P 0.00 0.00 0.00 1.27 -0.14 35 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 1.64 -0.08 37 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.00 -0.24 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.48 -0.20 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.83 -0.31 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.40 -0.14 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.36 -0.13 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.39 -0.14 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.23 -0.26 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.23 -0.26 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 30 0
28MAY26 15.00 P 0.46 0.46 0.46 0.40 -0.04 32 2 59 +2
28MAY26 15.50 P 0.57 0.59 0.57 0.56 -0.06 32 45 80 +38
28MAY26 16.00 P 0.00 0.00 0.00 0.76 -0.09 31 0 33 0
28MAY26 16.50 P 0.00 0.00 0.00 1.01 -0.10 31 0 37 0
28MAY26 17.00 P 0.00 0.00 0.00 1.29 -0.12 31 0 124 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 -0.14 30 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.02 -0.10 32 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.41 -0.11 32 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.83 -0.11 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.16 -0.21 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.66 -0.16 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.55 -0.19 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.49 -0.37 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.60 -0.25 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.58 -0.19 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 1,773 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 65 0
29JUN26 14.00 P 0.31 0.31 0.31 0.31 -0.04 34 2 114 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.06 33 0 70 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 -0.06 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.07 33 0 131 0
29JUN26 16.00 P 1.03 1.06 1.03 0.99 -0.09 33 17 128 +16
29JUN26 16.50 P 0.00 0.00 0.00 1.25 -0.10 33 0 630 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 -0.13 33 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 -0.14 33 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 -0.23 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 -0.25 34 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 -0.27 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 -0.09 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 -0.33 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.73 -0.31 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.66 -0.34 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.68 -0.18 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.60 -0.23 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.03 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.04 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 -0.05 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 -0.07 36 0 22 0
29SEP26 14.50 P 0.00 0.00 0.00 0.83 -0.08 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.09 36 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 -0.10 36 0 99 0
29SEP26 16.00 P 0.00 0.00 0.00 1.50 -0.11 36 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.13 36 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.06 -0.14 36 0 9 0
29SEP26 17.50 P 0.00 0.00 0.00 2.38 -0.15 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.72 -0.16 37 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.08 -0.17 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.35 -0.29 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.19 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.13 -0.20 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 -0.36 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 -0.23 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 -0.23 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.69 -0.41 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.05 35 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 -0.05 35 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 -0.07 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 -0.07 35 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 -0.09 35 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.28 -0.09 35 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 -0.11 35 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.12 35 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.13 35 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 -0.14 35 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 -0.16 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 2.98 -0.15 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 -0.17 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 -0.18 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.95 -0.18 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 -0.19 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 -0.20 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 -0.23 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.87 -0.22 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 -0.32 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 -0.04 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.05 35 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.29 -0.08 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 -0.09 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.74 -0.11 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 -0.10 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.28 -0.12 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.57 -0.13 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.87 -0.15 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 -0.15 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 -0.15 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.79 -0.17 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.16 -0.16 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.53 -0.17 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.31 -0.19 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.13 -0.40 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.99 -0.21 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.88 -0.22 34 0 0 0
TOTAL PUT 1,158 14,827 -397
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.70
30MAR26 37.00 C 0.00 0.00 0.00 24.94 -1.11 128 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.85 -1.20 109 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.75 -1.30 59 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.75 -1.30 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.75 -1.67 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.75 -1.70 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.75 -1.62 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.76 -1.30 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.76 -1.70 48 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.77 -1.29 52 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.76 -1.30 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.76 -1.30 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.76 -1.69 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.76 -1.31 0 0 3 0
30MAR26 52.50 C 8.68 8.68 8.68 9.27 -1.47 26 3 265 -3
30MAR26 55.00 C 7.25 7.25 6.49 6.80 -1.28 26 23 279 0
30MAR26 57.50 C 0.00 0.00 0.00 4.33 -1.32 19 0 144 0
30MAR26 60.00 C 0.00 0.00 0.00 2.42 -0.91 25 0 145 0
30MAR26 62.50 C 1.53 1.53 0.93 1.10 -0.57 26 86 200 -24
30MAR26 65.00 C 0.35 0.46 0.35 0.42 -0.28 27 17 305 +7
30MAR26 67.50 C 0.15 0.15 0.15 0.12 -0.09 27 10 122 -10
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.85 -1.52 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.79 -1.36 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.80 -1.66 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.88 -1.51 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.86 -1.30 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.84 -1.57 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.87 -1.66 23 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.88 -1.67 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.43 -1.31 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.09 -1.05 24 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.82 -1.25 21 0 117 0
29APR26 60.00 C 3.42 3.42 3.42 3.11 -0.88 22 30 196 +30
29APR26 62.50 C 2.00 2.00 2.00 1.82 -0.67 23 5 42 +5
29APR26 65.00 C 1.34 1.34 1.02 1.03 -0.47 24 30 175 +30
29APR26 67.50 C 0.00 0.00 0.00 0.49 -0.28 24 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.21 -0.15 24 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.09 -0.06 24 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 16.94 -1.72 25 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.94 -1.45 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.98 -1.18 29 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.07 -1.34 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.89 -1.64 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.88 -1.67 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.43 -1.43 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.34 -1.18 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.17 -1.40 21 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.51 -0.87 22 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.24 -0.68 22 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 1.41 -0.47 23 0 221 0
28MAY26 67.50 C 0.00 0.00 0.00 0.79 -0.35 23 0 244 0
28MAY26 70.00 C 0.00 0.00 0.00 0.41 -0.22 23 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.20 -0.12 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.09 -0.07 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.75 -1.46 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.91 -1.69 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.75 -1.81 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.92 -1.45 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.91 -1.45 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.94 -1.72 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.94 -1.45 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.98 -1.67 28 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.13 -1.28 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.11 -1.42 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.88 -1.73 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.74 -1.12 26 0 18 0
29JUN26 55.00 C 7.35 7.35 6.91 7.34 -1.18 22 15 82 +15
29JUN26 57.50 C 0.00 0.00 0.00 5.17 -1.40 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.51 -0.87 21 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.24 -0.68 21 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.41 -0.48 22 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.81 -0.36 22 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 -0.22 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.23 -0.13 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 -0.07 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.91 -1.44 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.91 -1.69 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.87 -1.69 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.93 -1.44 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.91 -1.57 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.94 -1.72 22 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.94 -1.47 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.98 -1.67 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.13 -1.28 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.11 -1.42 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.13 -1.48 24 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.74 -1.19 22 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.44 -1.19 20 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.54 -1.03 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.99 -0.65 20 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.71 -0.59 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.85 -0.44 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 -0.32 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.84 -0.25 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 -0.15 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 -0.10 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.07 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.11 -1.49 36 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.92 -1.64 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.93 -1.44 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.93 -1.55 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.94 -1.72 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.94 -1.47 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.98 -1.67 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.13 -1.28 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.11 -1.42 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.13 -1.48 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.74 -1.19 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.60 -1.06 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.80 -0.92 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.23 -0.88 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.12 -0.57 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.26 -0.43 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.59 -0.34 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.12 -0.28 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.20 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 -0.15 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 -0.10 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.07 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.94 -1.47 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.98 -1.67 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.13 -1.28 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.11 -1.42 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.13 -1.48 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.85 -1.08 17 0 0 0
30MAR27 55.00 C 7.02 7.02 7.02 7.89 -0.85 17 3 5 +3
30MAR27 57.50 C 0.00 0.00 0.00 6.23 -1.02 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.71 -1.04 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.61 -0.75 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.72 -0.63 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.01 -0.52 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.46 -0.42 17 0 0 0
30MAR27 72.50 C 1.30 1.30 1.30 1.10 -0.28 17 20 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.78 -0.27 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 -0.22 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 -0.16 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 -0.13 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.09 17 0 0 0
TOTAL CALL 242 4,698 +53
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 74 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 166 0
30MAR26 57.50 P 0.12 0.17 0.12 0.19 +0.11 26 30 205 +30
30MAR26 60.00 P 0.80 0.80 0.80 0.71 +0.34 26 1 335 0
30MAR26 62.50 P 1.62 2.09 1.62 1.92 +0.74 27 8 250 -8
30MAR26 65.00 P 3.83 3.83 3.83 3.75 +1.06 29 15 62 +15
30MAR26 67.50 P 0.00 0.00 0.00 5.86 +1.08 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.30 +1.29 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.80 +1.30 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.51 +1.15 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.10 +1.16 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.72 +1.72 84 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.18 +1.58 89 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.37 +0.93 74 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.20 +0.07 23 0 159 0
29APR26 57.50 P 0.00 0.00 0.00 0.56 +0.19 23 0 197 0
29APR26 60.00 P 0.00 0.00 0.00 1.27 +0.38 23 0 213 0
29APR26 62.50 P 0.00 0.00 0.00 2.55 +0.63 24 0 94 0
29APR26 65.00 P 4.32 4.32 4.32 4.23 +0.87 25 15 70 +15
29APR26 67.50 P 0.00 0.00 0.00 6.11 +0.89 24 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.38 +1.30 24 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.13 +1.62 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.67 +1.31 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.10 +1.16 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.72 +1.49 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.31 +1.71 60 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.66 +1.22 60 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
28MAY26 52.50 P 0.24 0.27 0.24 0.30 +0.10 23 16 59 +1
28MAY26 55.00 P 0.00 0.00 0.00 0.71 +0.21 23 0 78 0
28MAY26 57.50 P 1.30 1.30 1.30 1.43 +0.37 23 3 119 +3
28MAY26 60.00 P 0.00 0.00 0.00 2.57 +0.53 23 0 23 0
28MAY26 62.50 P 4.43 4.43 4.43 4.15 +0.76 24 10 141 0
28MAY26 65.00 P 0.00 0.00 0.00 6.04 +0.96 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.18 +1.10 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.13 +0.83 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.83 +1.17 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.30 +1.64 34 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.85 +1.98 39 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.05 +1.75 34 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.00 +2.24 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.28 +1.61 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.17 +0.05 21 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.42 +0.12 21 0 30 0
29JUN26 55.00 P 0.90 0.90 0.90 0.89 +0.23 21 15 62 0
29JUN26 57.50 P 1.58 1.58 1.58 1.65 +0.37 21 15 97 +15
29JUN26 60.00 P 0.00 0.00 0.00 2.81 +0.55 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.34 +0.69 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.22 +0.90 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.33 +1.07 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.60 +1.30 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.90 +1.24 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.30 +1.13 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.85 +1.19 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.05 +0.87 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.00 +2.10 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.28 +1.61 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.05 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 +0.06 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.08 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.37 +0.10 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.74 +0.18 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.39 +0.33 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.27 +0.48 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.45 +0.63 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.92 +0.79 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.46 +0.73 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.64 +1.06 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.81 +1.24 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.13 +1.33 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.41 +1.24 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.00 +1.34 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.42 +1.24 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.00 +1.76 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.43 +1.70 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 +0.04 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 +0.05 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 +0.07 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 +0.09 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 +0.10 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.49 +0.13 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.92 +0.22 18 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.58 +0.36 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.47 +0.49 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.64 +0.63 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.09 +0.79 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.60 +0.74 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.64 +0.95 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.86 +1.13 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.15 +1.21 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.50 +1.33 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.00 +1.34 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.42 +1.24 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.00 +1.63 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.43 +1.63 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.29 +0.05 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.36 +0.05 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.47 +0.08 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 +0.08 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.08 +0.19 17 0 0 0
30MAR27 55.00 P 1.76 1.76 1.76 1.78 +0.31 17 1 1 +1
30MAR27 57.50 P 0.00 0.00 0.00 2.68 +0.37 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.85 +0.45 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.28 +0.59 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.75 +0.53 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.64 +0.66 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.95 +1.00 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.20 +1.10 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.58 +1.19 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.00 +1.22 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.42 +1.17 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.00 +1.27 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.43 +1.32 28 0 0 0
TOTAL PUT 129 4,617 +72
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$ 25.18
30MAR26 15.50 C 0.00 0.00 0.00 9.70 -0.06 65 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.20 -0.05 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.70 -0.06 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.21 -0.04 73 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.70 -0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.20 -0.05 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.70 -0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.20 -0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.70 -0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.20 -0.07 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.20 -0.07 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.22 -0.10 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.29 -0.09 32 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.43 -0.10 30 0 31 0
30MAR26 25.00 C 0.57 0.57 0.57 0.79 -0.07 30 20 82 0
30MAR26 26.00 C 0.35 0.35 0.27 0.38 -0.04 31 29 163 +12
30MAR26 27.00 C 0.09 0.09 0.09 0.16 -0.02 31 40 225 0
30MAR26 28.00 C 0.04 0.04 0.04 0.05 -0.01 30 17 186 +8
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 682 0
30MAR26 30.00 C 0.01 0.02 0.01 0.01 0.00 35 40 1,049 -40
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.72 -0.07 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.75 -0.08 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.40 +0.05 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.81 -0.04 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.26 -0.10 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.30 -0.19 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.39 +0.05 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.55 -0.12 30 0 15 0
29APR26 24.00 C 1.71 1.71 1.71 1.82 -0.10 30 6 31 0
29APR26 25.00 C 0.00 0.00 0.00 1.22 -0.06 29 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 0.78 -0.03 29 0 210 0
29APR26 27.00 C 0.37 0.43 0.33 0.48 0.00 30 50 246 +35
29APR26 28.00 C 0.21 0.21 0.21 0.28 0.00 30 30 93 +22
29APR26 29.00 C 0.00 0.00 0.00 0.15 0.00 30 0 56 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 0.00 30 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.43 +0.07 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.79 -0.07 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.40 +0.02 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.87 -0.02 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.51 +0.08 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.56 +0.06 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.61 -0.05 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.78 -0.06 30 0 15 0
28MAY26 24.00 C 1.86 2.07 1.86 2.07 -0.11 29 30 30 +15
28MAY26 25.00 C 1.31 1.49 1.31 1.52 -0.04 29 30 130 +30
28MAY26 26.00 C 0.90 0.90 0.90 1.07 -0.02 29 15 121 0
28MAY26 27.00 C 0.57 0.57 0.56 0.73 0.00 29 19 32 +4
28MAY26 28.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 33 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.31 -0.07 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.72 -0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.43 +0.03 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.80 -0.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.50 +0.05 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.99 +0.01 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.51 -0.02 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.56 -0.06 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.75 -0.01 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.97 +0.02 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.28 +0.03 29 0 36 0
29JUN26 25.00 C 1.60 1.73 1.60 1.71 +0.05 29 99 75 +69
29JUN26 26.00 C 0.00 0.00 0.00 1.25 +0.06 29 0 272 0
29JUN26 27.00 C 0.78 0.78 0.78 0.88 +0.06 28 15 268 +15
29JUN26 28.00 C 0.00 0.00 0.00 0.61 +0.06 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 7.96 +0.06 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.48 +0.01 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.87 -0.12 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.56 +0.06 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.12 +0.05 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.67 +0.06 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.70 -0.07 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.01 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.31 +0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.62 -0.06 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.18 +0.03 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.75 +0.05 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.38 +0.04 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.09 +0.05 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 +0.05 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 +0.04 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.96 +0.04 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.52 +0.04 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.05 0.00 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.56 +0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.12 +0.01 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.67 -0.03 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.87 -0.06 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.15 -0.04 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.62 +0.07 31 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.99 +0.01 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.52 -0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.11 0.00 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 0.00 30 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.47 +0.01 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 -0.01 29 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 +0.02 30 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.70 +0.03 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.52 -0.11 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.05 -0.14 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.58 -0.08 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.22 -0.03 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 -0.11 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.07 -0.13 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.45 -0.04 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.89 -0.03 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 -0.06 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.88 -0.05 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.48 -0.02 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.13 -0.03 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 1.60 +0.02 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 +0.03 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
TOTAL CALL 440 6,445 +170
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.14 0.14 0.14 0.08 0.00 32 13 1,320 0
30MAR26 24.00 P 0.27 0.36 0.26 0.26 +0.01 32 39 240 +3
30MAR26 25.00 P 0.73 0.73 0.73 0.61 +0.01 31 15 201 0
30MAR26 26.00 P 0.00 0.00 0.00 1.20 +0.07 32 0 238 0
30MAR26 27.00 P 2.30 2.30 2.07 1.98 +0.10 33 2 154 -2
30MAR26 28.00 P 0.00 0.00 0.00 2.85 +0.05 31 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 3.94 +0.17 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.85 +0.08 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.86 +0.07 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.85 +0.06 65 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.86 +0.07 73 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.82 -0.16 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.83 +0.03 74 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.83 +0.03 79 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 37 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 0.12 0.12 0.12 0.06 +0.01 31 50 59 +32
29APR26 22.00 P 0.21 0.21 0.20 0.14 +0.01 31 53 138 +1
29APR26 23.00 P 0.42 0.42 0.42 0.31 +0.02 31 15 151 +11
29APR26 24.00 P 0.00 0.00 0.00 0.59 +0.03 31 0 114 0
29APR26 25.00 P 1.06 1.13 1.06 1.02 +0.08 31 17 187 +13
29APR26 26.00 P 1.51 1.71 1.51 1.50 +0.01 29 31 184 +15
29APR26 27.00 P 0.00 0.00 0.00 2.23 +0.08 30 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.00 +0.06 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 3.94 +0.12 32 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.85 +0.06 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.88 -0.06 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.86 +0.05 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.90 -0.09 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.86 -0.13 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.87 -0.11 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.85 +0.05 54 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.89 +0.09 62 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 0.03 +0.01 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 26 0
28MAY26 24.00 P 0.92 0.92 0.92 0.83 +0.06 30 15 64 +15
28MAY26 25.00 P 1.27 1.27 1.27 1.26 +0.09 30 15 111 -10
28MAY26 26.00 P 1.94 1.94 1.94 1.79 +0.10 30 50 307 +35
28MAY26 27.00 P 2.47 2.47 2.47 2.45 +0.10 30 1 1 +1
28MAY26 28.00 P 0.00 0.00 0.00 3.20 +0.17 30 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.01 -0.04 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.90 +0.03 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.88 -0.06 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.03 +0.22 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.92 -0.07 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.88 -0.11 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.95 -0.03 49 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.95 +0.15 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.89 +0.09 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 34 0
29JUN26 21.00 P 0.36 0.36 0.36 0.31 +0.06 28 45 63 +44
29JUN26 22.00 P 0.55 0.56 0.55 0.55 +0.09 28 30 76 +30
29JUN26 23.00 P 0.85 0.86 0.83 0.83 +0.10 27 47 64 +31
29JUN26 24.00 P 1.23 1.23 1.21 1.24 +0.10 27 159 174 +156
29JUN26 25.00 P 1.70 1.70 1.68 1.76 +0.12 27 305 302 +253
29JUN26 26.00 P 2.24 2.26 2.24 2.37 +0.11 26 99 344 0
29JUN26 27.00 P 2.92 2.92 2.92 3.07 +0.11 26 25 250 0
29JUN26 28.00 P 0.00 0.00 0.00 3.84 +0.11 25 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.66 +0.10 23 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.53 +0.09 17 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.43 +0.09 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.35 +0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.28 +0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.23 +0.07 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.18 +0.07 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.14 +0.07 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 +0.05 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 +0.05 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 +0.08 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.06 +0.11 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.43 +0.12 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.86 +0.11 29 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 2.38 +0.11 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.99 +0.13 29 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.72 +0.17 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.38 +0.12 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.14 +0.12 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 5.87 +0.03 26 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.81 +0.13 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.70 +0.10 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.68 +0.17 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.47 +0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.48 +0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.39 +0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.44 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.03 30 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.03 30 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.04 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.05 30 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.06 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 +0.09 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 +0.10 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.29 +0.10 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.83 +0.12 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.42 +0.12 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.08 +0.13 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.88 +0.22 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.54 +0.10 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.33 +0.11 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.31 +0.28 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.91 +0.02 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.83 +0.10 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.68 +0.01 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.58 +0.02 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.57 +0.06 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.50 +0.10 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 +0.03 30 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.04 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.04 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.05 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 +0.08 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 +0.10 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.09 +0.10 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.58 +0.12 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.12 +0.13 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.71 +0.13 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.34 +0.12 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.99 +0.08 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.72 +0.08 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.51 +0.22 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.34 +0.15 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.19 +0.18 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.03 +0.22 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.92 +0.24 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.87 +0.25 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.69 +0.11 29 0 0 0
TOTAL PUT 1,026 6,311 +628
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$ 406.40
13MAR26 290.00 C 0.00 0.00 0.00 116.63 -4.81 285 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 111.46 -4.98 224 0 0 0
13MAR26 300.00 C 0.00 0.00 0.00 106.42 -5.02 0 0 0 0
13MAR26 310.00 C 0.00 0.00 0.00 96.42 -5.02 0 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 86.42 -5.03 0 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 76.42 -5.03 0 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 66.42 -5.03 0 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 56.43 -5.03 92 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 46.43 -5.04 75 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 36.44 -5.06 66 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 26.47 -5.10 56 0 0 0
13MAR26 390.00 C 16.13 16.35 15.00 16.67 -5.13 49 56 30 +30
13MAR26 400.00 C 7.07 8.55 5.55 7.53 -4.96 40 259 199 +198
13MAR26 410.00 C 2.60 3.35 0.77 1.30 -3.26 31 987 523 +412
13MAR26 420.00 C 0.71 0.71 0.15 0.18 -1.32 38 430 3,109 -197
13MAR26 430.00 C 0.08 0.08 0.08 0.04 -0.44 47 5 1,406 -5
13MAR26 440.00 C 0.01 0.01 0.01 0.01 -0.16 54 150 817 +16
13MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 154 0
13MAR26 460.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 125 0
13MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
13MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 111.57 -5.05 64 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 106.57 -5.06 53 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 96.58 -5.07 56 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 86.58 -5.11 0 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 76.59 -5.14 43 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 66.60 -5.20 40 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 56.63 -5.27 39 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 46.70 -5.37 37 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 36.89 -6.71 35 0 0 0
20MAR26 380.00 C 0.00 0.00 0.00 27.36 -5.43 33 0 0 0
20MAR26 390.00 C 18.20 18.20 18.20 18.42 -4.46 30 30 30 +30
20MAR26 400.00 C 11.13 11.13 11.13 10.82 -3.78 29 1 3 +1
20MAR26 410.00 C 5.06 5.13 4.22 5.13 -2.40 27 147 152 +2
20MAR26 420.00 C 2.70 3.00 1.43 2.11 -1.69 27 1,116 1,270 -128
20MAR26 430.00 C 1.09 1.09 0.58 0.80 -0.89 28 64 169 -37
20MAR26 440.00 C 0.30 0.30 0.25 0.30 -0.41 30 29 93 +9
20MAR26 450.00 C 0.00 0.00 0.00 0.10 -0.20 31 0 65 0
20MAR26 460.00 C 0.00 0.00 0.00 0.03 -0.09 32 0 56 0
20MAR26 470.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 191.67 -5.02 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 186.68 -5.02 68 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 182.11 -4.59 122 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 176.69 -5.02 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 171.70 -5.02 66 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 166.71 -5.01 70 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 161.71 -5.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 156.72 -5.02 61 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 151.72 -5.02 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 146.73 -5.02 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 141.74 -5.02 56 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 136.74 -5.02 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 131.75 -5.02 44 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 126.76 -5.02 50 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 121.81 -4.98 59 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 116.77 -5.03 42 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 111.78 -5.03 44 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 107.28 -4.54 69 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 96.80 -5.05 38 110 110 +110
30MAR26 320.00 C 0.00 0.00 0.00 87.39 -4.50 58 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 77.48 -4.47 53 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 66.96 -5.09 36 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 57.11 -5.11 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 47.40 -4.67 32 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 37.94 -5.66 31 0 60 0
30MAR26 380.00 C 0.00 0.00 0.00 28.93 -4.91 29 0 45 0
30MAR26 390.00 C 22.35 22.35 22.35 20.65 -3.81 28 10 352 +10
30MAR26 400.00 C 15.86 15.86 11.73 13.28 -3.63 26 84 2,063 +49
30MAR26 410.00 C 9.30 9.88 6.62 7.77 -2.74 25 427 4,955 -301
30MAR26 420.00 C 5.11 5.50 3.50 4.35 -2.08 25 385 6,855 +9
30MAR26 430.00 C 2.77 2.94 1.87 2.27 -1.45 26 392 5,211 -20
30MAR26 440.00 C 1.42 1.49 1.04 1.15 -0.90 27 225 4,928 +29
30MAR26 450.00 C 0.69 0.69 0.53 0.60 -0.48 28 64 6,582 +18
30MAR26 460.00 C 0.38 0.45 0.38 0.28 -0.30 28 43 7,086 -12
30MAR26 470.00 C 0.00 0.00 0.00 0.13 -0.16 29 0 3,964 0
30MAR26 480.00 C 0.14 0.30 0.14 0.06 -0.08 29 17 3,068 -15
30MAR26 490.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 2,499 0
30MAR26 500.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 9,208 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 117.24 -5.17 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 112.29 -5.14 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 107.30 -5.15 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 98.63 -3.87 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 89.16 -3.42 44 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 79.69 -3.69 42 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 68.29 -4.76 29 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 58.88 -5.28 29 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 49.80 -4.26 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 41.17 -2.65 27 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 33.14 -2.63 27 0 103 0
29APR26 390.00 C 24.03 24.03 24.03 25.87 -3.73 26 30 483 0
29APR26 400.00 C 20.83 20.83 19.13 18.90 -3.35 25 338 1,756 0
29APR26 410.00 C 13.95 14.40 12.88 14.40 -2.10 26 44 1,481 0
29APR26 420.00 C 11.03 11.03 9.15 9.80 -2.16 25 25 3,497 +18
29APR26 430.00 C 7.40 7.53 6.20 6.94 -1.56 25 320 2,288 +160
29APR26 440.00 C 4.50 4.86 4.40 4.71 -1.16 25 192 2,428 +39
29APR26 450.00 C 3.35 3.35 2.80 3.07 -0.88 25 28 1,768 +4
29APR26 460.00 C 2.30 2.30 2.10 1.92 -0.82 25 73 1,629 +58
29APR26 470.00 C 1.79 1.79 1.50 1.17 -0.58 25 34 2,386 +34
29APR26 480.00 C 1.12 1.13 1.09 0.69 -0.40 25 173 1,904 +50
29APR26 490.00 C 0.96 0.96 0.96 0.39 -0.27 25 30 1,287 0
29APR26 500.00 C 0.00 0.00 0.00 0.22 -0.17 25 0 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.12 -0.11 25 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 0 301 0
29APR26 580.00 C 0.30 0.30 0.30 0.01 0.00 30 30 818 +30
28MAY26 290.00 C 0.00 0.00 0.00 118.44 -4.59 36 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 113.57 -4.50 36 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 108.72 -4.41 36 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 99.11 -4.16 35 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 89.16 -4.34 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.69 -4.16 30 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 70.14 -3.17 29 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 61.17 -2.99 28 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 52.58 -4.23 28 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 44.46 -3.87 27 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 36.90 -2.31 27 0 1 0
28MAY26 390.00 C 29.20 29.20 29.20 30.00 -2.37 26 12 339 +12
28MAY26 400.00 C 23.20 23.33 22.80 23.93 -2.60 26 26 803 +4
28MAY26 410.00 C 19.82 20.18 17.52 18.83 -2.43 26 179 1,087 -17
28MAY26 420.00 C 14.14 14.73 13.72 14.69 -1.78 26 104 1,479 -104
28MAY26 430.00 C 10.81 10.81 10.15 10.94 -1.83 25 68 1,182 +7
28MAY26 440.00 C 8.81 8.81 8.81 8.36 -1.39 26 3 1,479 0
28MAY26 450.00 C 6.10 6.10 6.09 6.15 -1.19 26 20 1,559 +10
28MAY26 460.00 C 0.00 0.00 0.00 4.46 -1.18 26 0 4,237 0
28MAY26 470.00 C 0.00 0.00 0.00 3.19 -1.04 26 0 2,465 0
28MAY26 480.00 C 2.74 2.74 2.74 2.25 -0.81 26 30 3,288 -30
28MAY26 490.00 C 2.40 2.40 2.40 1.57 -0.62 26 2 2,473 0
28MAY26 500.00 C 0.00 0.00 0.00 1.08 -0.46 26 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.73 -0.35 26 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.49 -0.26 26 0 340 0
28MAY26 530.00 C 0.00 0.00 0.00 0.33 -0.18 26 0 195 0
28MAY26 540.00 C 0.00 0.00 0.00 0.21 -0.14 26 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.14 -0.10 26 0 102 0
28MAY26 560.00 C 0.00 0.00 0.00 0.09 -0.07 26 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 188.10 -5.01 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.14 -5.01 34 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.45 -3.75 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 173.22 -5.02 33 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 168.27 -5.02 33 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.32 -3.84 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.37 -5.02 32 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.43 -5.02 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.49 -5.02 32 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.56 -5.02 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.91 -3.74 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.08 -4.66 36 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.39 -4.44 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 124.57 -4.96 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.75 -4.32 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.76 -3.46 39 0 0 0
29JUN26 300.00 C 112.50 112.78 107.50 112.70 -1.69 44 25 134 +24
29JUN26 310.00 C 0.00 0.00 0.00 101.58 -3.94 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 92.16 -1.34 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 82.90 -0.95 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 72.38 -5.85 28 0 94 0
29JUN26 350.00 C 64.00 64.00 64.00 63.78 -2.50 28 1 90 0
29JUN26 360.00 C 0.00 0.00 0.00 55.56 -4.07 27 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 47.80 -3.68 27 0 640 0
29JUN26 380.00 C 0.00 0.00 0.00 40.54 -3.24 26 0 496 0
29JUN26 390.00 C 0.00 0.00 0.00 34.34 -2.55 27 0 477 0
29JUN26 400.00 C 0.00 0.00 0.00 27.98 -2.52 26 0 934 0
29JUN26 410.00 C 24.27 24.27 24.27 22.74 -2.21 25 30 759 +30
29JUN26 420.00 C 17.76 17.76 17.45 18.33 -1.87 25 26 5,889 0
29JUN26 430.00 C 14.43 14.43 14.43 14.74 -1.64 25 30 1,413 -4
29JUN26 440.00 C 11.60 11.60 11.00 11.81 -1.47 26 460 1,277 +359
29JUN26 450.00 C 9.20 9.70 9.20 9.24 -1.35 26 22 2,501 +20
29JUN26 460.00 C 0.00 0.00 0.00 7.16 -1.19 26 0 3,700 0
29JUN26 470.00 C 6.15 6.23 5.85 5.49 -0.94 26 180 1,924 +150
29JUN26 480.00 C 4.80 4.85 4.68 4.17 -0.73 26 56 2,850 -46
29JUN26 490.00 C 0.00 0.00 0.00 3.14 -0.56 26 0 4,672 0
29JUN26 500.00 C 3.20 3.20 3.20 2.35 -0.41 26 17 1,966 -17
29JUN26 510.00 C 2.93 2.93 2.81 1.74 -0.30 26 60 569 -30
29JUN26 520.00 C 0.00 0.00 0.00 1.28 -0.22 26 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 0.93 -0.16 26 0 3,236 0
29JUN26 540.00 C 0.00 0.00 0.00 0.66 -0.12 26 0 1,261 0
29JUN26 550.00 C 1.54 1.54 1.54 0.47 -0.09 26 30 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.24 -0.04 26 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.09 0.00 26 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 122.63 -1.44 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.75 -0.47 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.27 -4.99 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 103.34 -2.18 30 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 95.30 -0.97 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.72 -0.66 29 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 77.35 -0.88 28 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 69.06 -1.29 27 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 63.05 -2.74 29 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 55.81 -2.50 28 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 48.91 -2.35 28 0 19 0
29SEP26 390.00 C 0.00 0.00 0.00 42.32 -2.32 27 0 213 0
29SEP26 400.00 C 35.47 35.47 35.47 36.30 -2.55 26 30 397 -30
29SEP26 410.00 C 30.60 30.60 30.60 31.45 -2.26 26 30 1,625 +8
29SEP26 420.00 C 0.00 0.00 0.00 26.97 -2.12 26 0 3,675 0
29SEP26 430.00 C 0.00 0.00 0.00 23.17 -1.93 26 0 564 0
29SEP26 440.00 C 19.03 19.03 19.03 19.77 -1.83 26 30 2,463 -18
29SEP26 450.00 C 0.00 0.00 0.00 16.60 -2.00 26 0 929 0
29SEP26 460.00 C 0.00 0.00 0.00 14.10 -1.70 26 0 207 0
29SEP26 470.00 C 0.00 0.00 0.00 11.76 -1.51 26 0 1,496 0
29SEP26 480.00 C 13.06 13.06 13.06 9.87 -1.29 26 14 80 0
29SEP26 490.00 C 9.36 9.36 9.36 8.19 -1.07 26 10 154 +10
29SEP26 500.00 C 8.14 8.14 8.14 6.80 -0.94 26 2 260 -2
29SEP26 510.00 C 7.22 7.22 7.22 5.61 -0.75 26 3 528 +3
29SEP26 520.00 C 0.00 0.00 0.00 4.63 -0.65 26 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 3.78 -0.52 26 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 3.03 -0.52 26 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 2.44 -0.44 26 0 248 0
29SEP26 560.00 C 0.00 0.00 0.00 2.02 -0.33 26 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.61 -0.29 26 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 1.33 -0.20 26 0 489 0
29SEP26 590.00 C 0.00 0.00 0.00 1.07 -0.14 26 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.86 -0.09 26 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 122.63 -4.09 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.75 -3.42 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.27 -4.99 28 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.97 -3.78 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.07 -1.75 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 89.36 -3.64 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.10 -0.66 28 0 258 0
30DEC26 350.00 C 72.60 72.60 72.60 73.67 -0.71 28 11 59 0
30DEC26 360.00 C 0.00 0.00 0.00 68.04 -2.39 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 61.24 -2.49 28 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 54.85 -2.30 28 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 48.99 -2.27 27 0 32 0
30DEC26 400.00 C 0.00 0.00 0.00 43.47 -2.63 27 0 1,260 0
30DEC26 410.00 C 0.00 0.00 0.00 38.72 -2.20 27 0 2,548 0
30DEC26 420.00 C 0.00 0.00 0.00 34.23 -2.32 27 0 2,924 0
30DEC26 430.00 C 0.00 0.00 0.00 30.51 -2.08 27 0 687 0
30DEC26 440.00 C 0.00 0.00 0.00 26.81 -2.38 27 0 710 0
30DEC26 450.00 C 0.00 0.00 0.00 23.81 -2.19 27 0 694 0
30DEC26 460.00 C 0.00 0.00 0.00 20.84 -1.88 27 0 184 0
30DEC26 470.00 C 0.00 0.00 0.00 18.40 -1.99 27 0 43 0
30DEC26 480.00 C 0.00 0.00 0.00 16.10 -2.08 27 0 180 0
30DEC26 490.00 C 0.00 0.00 0.00 14.08 -1.89 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 12.35 -1.82 27 0 552 0
30DEC26 510.00 C 0.00 0.00 0.00 10.65 -1.87 27 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 9.39 -1.55 27 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 8.13 -1.62 27 0 232 0
30DEC26 540.00 C 8.80 8.80 8.80 7.05 -1.51 27 4 82 +4
30DEC26 550.00 C 0.00 0.00 0.00 5.99 -1.51 27 0 56 0
30DEC26 560.00 C 0.00 0.00 0.00 5.13 -1.54 27 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 123.83 -4.46 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.56 -4.46 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 115.29 -4.47 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 107.22 -4.26 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 101.20 +0.21 29 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 91.91 -4.00 27 0 0 0
30MAR27 340.00 C 87.98 87.98 87.37 87.06 +0.35 29 120 162 +120
30MAR27 350.00 C 0.00 0.00 0.00 77.98 -3.75 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 73.20 -2.54 28 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 66.72 -2.46 28 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 60.55 -2.03 27 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 54.98 -2.28 27 0 63 0
30MAR27 400.00 C 0.00 0.00 0.00 49.06 -2.63 27 0 880 0
30MAR27 410.00 C 0.00 0.00 0.00 44.39 -2.98 26 0 857 0
30MAR27 420.00 C 0.00 0.00 0.00 40.15 -2.82 26 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 36.55 -2.37 26 0 65 0
30MAR27 440.00 C 33.03 33.03 33.03 32.95 -2.33 26 30 112 +30
30MAR27 450.00 C 29.00 29.00 29.00 29.77 -2.22 27 1 66 +1
30MAR27 460.00 C 0.00 0.00 0.00 26.91 -2.06 27 0 62 0
30MAR27 470.00 C 0.00 0.00 0.00 24.40 -1.86 27 0 186 0
30MAR27 480.00 C 22.14 22.14 22.14 22.18 -1.65 27 1 273 0
30MAR27 490.00 C 20.30 20.30 20.30 19.99 -1.48 27 10 395 +10
30MAR27 500.00 C 19.50 19.50 18.55 17.72 -1.84 27 50 370 -10
30MAR27 510.00 C 16.50 16.50 16.50 16.00 -1.70 27 2 2 +2
30MAR27 520.00 C 0.00 0.00 0.00 14.28 -1.79 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 12.63 -1.99 27 0 4 0
30MAR27 540.00 C 0.00 0.00 0.00 11.37 -1.29 27 0 11 0
TOTAL CALL 8,077 224,491 +1,097
13MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
13MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 115 0 99 0
13MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 98 0 311 0
13MAR26 360.00 P 0.01 0.01 0.01 0.01 -0.01 81 8 408 0
13MAR26 370.00 P 0.00 0.00 0.00 0.02 -0.03 69 0 245 0
13MAR26 380.00 P 0.00 0.00 0.00 0.05 -0.06 57 0 1,119 0
13MAR26 390.00 P 0.25 0.26 0.18 0.21 -0.12 48 132 746 -92
13MAR26 400.00 P 1.00 1.74 0.58 1.05 +0.03 39 707 1,765 +252
13MAR26 410.00 P 4.11 6.74 3.20 4.71 +1.36 29 116 768 -2
13MAR26 420.00 P 10.84 13.85 10.84 13.76 +3.59 38 66 140 0
13MAR26 430.00 P 0.00 0.00 0.00 23.62 +4.16 46 0 126 -137
13MAR26 440.00 P 0.00 0.00 0.00 33.60 +4.86 0 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 43.60 +3.80 0 0 0 -30
13MAR26 460.00 P 0.00 0.00 0.00 53.60 +4.99 0 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 63.60 +5.00 0 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 73.60 +5.00 0 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 83.87 +3.35 173 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 93.60 +3.08 0 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 103.60 +3.08 0 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 113.87 +3.35 219 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 123.60 +3.08 0 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 133.60 +3.09 0 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.07 53 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.12 47 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.17 41 0 5 0
20MAR26 350.00 P 0.00 0.00 0.00 0.04 -0.23 40 0 30 0
20MAR26 360.00 P 0.00 0.00 0.00 0.10 -0.32 37 0 42 0
20MAR26 370.00 P 0.48 0.49 0.48 0.28 -0.40 35 19 51 +19
20MAR26 380.00 P 1.11 1.11 0.98 0.76 -0.36 33 102 202 +52
20MAR26 390.00 P 1.88 2.40 1.50 1.79 -0.09 30 343 548 +290
20MAR26 400.00 P 3.43 5.15 3.32 4.04 +0.54 28 381 526 +206
20MAR26 410.00 P 7.60 10.89 6.79 8.33 +2.02 26 27 87 -18
20MAR26 420.00 P 16.40 16.73 16.40 15.33 +2.73 26 31 31 +1
20MAR26 430.00 P 0.00 0.00 0.00 24.26 +3.61 29 0 30 0
20MAR26 440.00 P 0.00 0.00 0.00 33.75 +3.74 30 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 43.61 +3.70 30 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 53.60 +4.98 0 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 63.60 +5.00 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 73.60 +5.00 0 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 83.87 +3.35 64 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 93.60 +3.08 0 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 103.60 +3.08 0 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 113.87 +3.35 81 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 123.60 +3.08 0 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 133.60 +3.08 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 90 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 75 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 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 51 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 0.01 -0.02 47 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.04 40 1,110 1,399 +13
30MAR26 320.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 1,092 0
30MAR26 330.00 P 0.30 0.30 0.30 0.06 -0.07 37 20 1,153 0
30MAR26 340.00 P 0.34 0.35 0.34 0.13 -0.07 36 11 1,783 0
30MAR26 350.00 P 0.53 0.53 0.48 0.27 -0.09 34 52 7,471 +50
30MAR26 360.00 P 0.85 0.95 0.85 0.55 -0.09 33 41 9,788 +39
30MAR26 370.00 P 1.32 1.47 1.20 1.11 -0.03 31 21 4,215 +21
30MAR26 380.00 P 1.98 2.68 1.80 2.04 +0.04 29 249 6,278 -77
30MAR26 390.00 P 3.72 4.61 3.15 3.67 +0.34 28 641 5,378 +128
30MAR26 400.00 P 5.77 7.90 5.52 6.39 +0.71 26 1,198 13,598 +493
30MAR26 410.00 P 10.29 13.00 9.44 10.82 +1.62 25 484 8,188 -65
30MAR26 420.00 P 17.25 18.00 16.97 17.52 +2.41 26 10 6,465 0
30MAR26 430.00 P 0.00 0.00 0.00 25.52 +3.34 26 0 5,788 0
30MAR26 440.00 P 31.50 35.50 31.50 34.42 +4.41 27 200 2,112 0
30MAR26 450.00 P 0.00 0.00 0.00 43.87 +3.66 27 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 53.65 +3.33 28 0 1,148 0
30MAR26 470.00 P 0.00 0.00 0.00 63.60 +3.19 0 0 281 0
30MAR26 480.00 P 0.00 0.00 0.00 73.60 +2.94 0 0 184 -30
30MAR26 490.00 P 0.00 0.00 0.00 84.37 +3.41 51 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 94.37 +3.11 56 0 102 0
30MAR26 510.00 P 0.00 0.00 0.00 104.36 +2.80 60 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 114.36 +3.84 64 0 75 0
30MAR26 530.00 P 0.00 0.00 0.00 124.12 +3.60 64 0 67 0
30MAR26 540.00 P 0.00 0.00 0.00 134.36 +1.90 72 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 144.36 +1.60 75 0 0 -35
30MAR26 560.00 P 0.00 0.00 0.00 154.36 +4.21 79 0 15 -15
30MAR26 570.00 P 0.00 0.00 0.00 164.35 +0.99 82 0 15 -10
30MAR26 580.00 P 0.00 0.00 0.00 174.35 +4.79 86 0 250 -5
29APR26 290.00 P 0.29 0.40 0.29 0.02 +0.01 32 50 85 +10
29APR26 295.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 59 0
29APR26 300.00 P 0.54 0.54 0.54 0.05 +0.01 32 25 241 +25
29APR26 310.00 P 0.00 0.00 0.00 0.10 +0.05 31 0 98 0
29APR26 320.00 P 0.77 0.81 0.77 0.21 +0.13 30 60 414 +60
29APR26 330.00 P 0.84 1.19 0.84 0.41 +0.24 30 13 275 +10
29APR26 340.00 P 0.00 0.00 0.00 0.76 +0.37 29 0 655 0
29APR26 350.00 P 1.91 2.26 1.85 1.32 +0.55 29 79 936 +47
29APR26 360.00 P 2.73 3.08 2.65 2.24 +0.78 28 105 1,486 -79
29APR26 370.00 P 3.59 4.40 3.45 3.65 +1.05 28 95 1,180 -89
29APR26 380.00 P 5.00 6.43 4.90 5.60 +1.31 27 162 1,816 +29
29APR26 390.00 P 7.15 9.07 7.15 8.06 +1.27 26 200 2,322 +32
29APR26 400.00 P 10.60 13.00 10.60 11.81 +1.60 26 254 3,531 +61
29APR26 410.00 P 14.92 17.00 14.92 16.12 +1.59 25 43 3,336 +3
29APR26 420.00 P 20.00 21.83 20.00 22.02 +2.39 25 52 1,717 -2
29APR26 430.00 P 26.99 26.99 26.99 29.26 +3.94 25 1 591 0
29APR26 440.00 P 0.00 0.00 0.00 37.07 +2.62 25 0 537 0
29APR26 450.00 P 47.20 47.20 47.20 45.53 +5.26 25 4 767 +4
29APR26 460.00 P 0.00 0.00 0.00 54.53 +2.83 25 0 105 0
29APR26 470.00 P 0.00 0.00 0.00 63.94 +3.53 25 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 73.66 +3.00 25 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 84.37 +3.37 34 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 94.37 +3.11 36 0 191 0
29APR26 510.00 P 0.00 0.00 0.00 104.36 +2.80 39 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 114.36 +3.14 42 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 124.29 +2.13 44 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 134.36 +1.90 47 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 144.36 +1.60 49 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 154.36 +1.30 51 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 164.35 +0.99 54 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 174.35 +1.30 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.14 +0.10 31 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.20 +0.15 31 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.27 +0.19 31 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.46 +0.29 30 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 0.77 +0.43 30 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 1.25 +0.60 29 0 1,135 0
28MAY26 340.00 P 2.23 2.23 2.23 1.96 +0.79 29 1 996 0
28MAY26 350.00 P 3.00 3.35 3.00 2.98 +0.99 28 49 904 0
28MAY26 360.00 P 4.60 4.60 4.60 4.39 +1.20 28 5 882 +5
28MAY26 370.00 P 5.69 6.19 5.69 6.19 +1.30 27 191 1,638 +191
28MAY26 380.00 P 8.10 8.10 8.10 8.39 +1.19 26 5 2,213 +5
28MAY26 390.00 P 10.51 11.52 10.31 11.25 +1.13 26 74 2,220 +74
28MAY26 400.00 P 13.62 16.38 13.60 14.98 +1.52 25 201 2,983 +80
28MAY26 410.00 P 18.28 21.36 18.28 19.65 +1.29 25 76 1,623 -46
28MAY26 420.00 P 25.83 25.95 25.33 25.50 +2.41 25 45 1,661 -14
28MAY26 430.00 P 0.00 0.00 0.00 32.50 +3.04 25 0 1,157 0
28MAY26 440.00 P 0.00 0.00 0.00 39.82 +2.07 25 0 30 0
28MAY26 450.00 P 0.00 0.00 0.00 47.75 +2.19 25 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 56.21 +2.26 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 65.10 +2.29 26 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 75.68 +3.60 30 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 84.42 +2.75 28 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.37 +2.84 30 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 104.36 +2.80 32 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 114.36 +2.50 35 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 124.29 +2.13 36 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 134.36 +1.90 39 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 144.36 +1.60 41 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 154.36 +1.30 43 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 164.35 +0.99 44 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 174.35 +1.30 46 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.60 +5.00 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 193.60 +5.00 0 0 0 0
29JUN26 220.00 P 0.23 0.23 0.23 0.01 0.00 35 20 320 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 0.00 33 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 0.00 33 0 45 0
29JUN26 250.00 P 0.57 0.58 0.57 0.05 -0.01 32 60 266 -60
29JUN26 255.00 P 0.00 0.00 0.00 0.07 0.00 32 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 0.00 32 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.12 0.00 32 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.16 0.00 31 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.21 0.00 31 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.27 0.00 31 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.35 0.00 31 0 311 0
29JUN26 290.00 P 0.00 0.00 0.00 0.44 +0.01 31 0 378 0
29JUN26 295.00 P 0.00 0.00 0.00 0.57 +0.02 30 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.72 +0.04 30 0 236 0
29JUN26 310.00 P 0.00 0.00 0.00 1.12 +0.08 30 0 317 0
29JUN26 320.00 P 2.27 2.30 2.27 1.69 +0.15 29 31 574 0
29JUN26 330.00 P 2.94 2.96 2.94 2.47 +0.25 29 60 2,587 +60
29JUN26 340.00 P 0.00 0.00 0.00 3.51 +0.39 29 0 2,106 0
29JUN26 350.00 P 5.00 5.50 5.00 4.87 +0.51 28 5 4,783 0
29JUN26 360.00 P 0.00 0.00 0.00 6.56 +0.63 28 0 5,665 0
29JUN26 370.00 P 9.30 9.30 8.79 8.79 +0.87 27 52 3,578 +52
29JUN26 380.00 P 0.00 0.00 0.00 11.09 +0.81 26 0 2,788 0
29JUN26 390.00 P 13.54 15.40 13.54 14.22 +1.22 25 109 3,170 +74
29JUN26 400.00 P 17.08 19.59 17.08 18.14 +1.74 25 243 4,480 +243
29JUN26 410.00 P 0.00 0.00 0.00 22.84 +2.08 25 0 1,475 0
29JUN26 420.00 P 0.00 0.00 0.00 28.52 +2.50 25 0 5,118 0
29JUN26 430.00 P 0.00 0.00 0.00 34.78 +2.51 25 0 1,222 0
29JUN26 440.00 P 0.00 0.00 0.00 42.30 +3.99 25 0 704 0
29JUN26 450.00 P 51.00 51.00 51.00 49.91 +2.30 25 3 556 0
29JUN26 460.00 P 0.00 0.00 0.00 58.00 +4.05 25 0 1,036 0
29JUN26 470.00 P 0.00 0.00 0.00 66.49 +2.34 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 76.82 +3.72 28 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 85.97 +3.59 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 94.49 +2.53 27 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 104.36 +2.52 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 114.36 +2.45 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 125.08 +2.92 35 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 134.36 +1.90 34 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 144.95 +2.19 38 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 155.03 +1.97 40 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 165.08 +1.72 42 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 174.35 +1.30 41 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 183.60 +5.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 193.60 +5.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.96 +0.75 29 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 2.28 +0.80 29 0 145 0
29SEP26 300.00 P 0.00 0.00 0.00 2.81 +0.98 29 0 350 0
29SEP26 310.00 P 0.00 0.00 0.00 3.78 +1.12 29 0 331 0
29SEP26 320.00 P 0.00 0.00 0.00 5.11 +1.38 28 0 1,421 0
29SEP26 330.00 P 7.10 7.35 7.10 6.72 +1.58 28 3 980 +2
29SEP26 340.00 P 8.68 8.68 8.68 8.59 +1.63 28 1 1,171 0
29SEP26 350.00 P 0.00 0.00 0.00 10.60 +1.46 27 0 2,274 0
29SEP26 360.00 P 12.20 12.20 12.20 13.02 +1.35 27 1 2,524 +1
29SEP26 370.00 P 0.00 0.00 0.00 15.80 +1.11 26 0 3,207 0
29SEP26 380.00 P 0.00 0.00 0.00 19.31 +1.60 26 0 1,244 0
29SEP26 390.00 P 0.00 0.00 0.00 23.22 +1.83 26 0 2,122 0
29SEP26 400.00 P 27.96 27.96 27.65 27.51 +1.30 25 2 2,775 -2
29SEP26 410.00 P 0.00 0.00 0.00 32.68 +2.11 25 0 1,956 0
29SEP26 420.00 P 0.00 0.00 0.00 38.37 +2.16 25 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 44.71 +2.30 25 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 51.36 +2.49 25 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 58.28 +2.06 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 65.87 +2.21 25 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 75.60 +6.78 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 83.86 +7.33 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 92.48 +7.77 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 101.23 +7.54 28 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 110.14 +3.99 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 118.89 +6.98 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 127.81 +3.11 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.76 +4.11 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 147.15 +2.43 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 156.62 +2.22 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.15 +1.98 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.90 +0.86 29 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 183.65 +1.54 26 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.24 +5.19 30 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 3.63 +0.54 28 0 286 0
30DEC26 295.00 P 0.00 0.00 0.00 4.14 +0.54 28 0 186 0
30DEC26 300.00 P 0.00 0.00 0.00 4.95 +0.84 28 0 324 0
30DEC26 310.00 P 6.90 7.18 6.90 6.34 +0.84 28 1,060 1,307 +1,060
30DEC26 320.00 P 8.81 8.81 8.60 8.16 +1.06 28 55 789 +45
30DEC26 330.00 P 0.00 0.00 0.00 10.18 +1.17 28 0 696 0
30DEC26 340.00 P 12.30 12.30 12.30 12.21 +0.86 27 10 291 +10
30DEC26 350.00 P 0.00 0.00 0.00 14.63 +1.56 27 0 744 0
30DEC26 360.00 P 16.90 17.05 16.90 17.46 +0.95 26 11 600 +11
30DEC26 370.00 P 0.00 0.00 0.00 20.90 +1.40 26 0 792 0
30DEC26 380.00 P 0.00 0.00 0.00 24.54 +1.60 26 0 588 0
30DEC26 390.00 P 0.00 0.00 0.00 28.81 +1.87 26 0 843 0
30DEC26 400.00 P 0.00 0.00 0.00 33.21 +1.64 25 0 1,608 0
30DEC26 410.00 P 38.00 38.00 38.00 38.37 +2.09 25 1 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 44.00 +1.51 25 0 2,273 0
30DEC26 430.00 P 0.00 0.00 0.00 50.15 +1.96 25 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 56.79 +2.15 25 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 63.43 +2.26 25 0 673 0
30DEC26 460.00 P 0.00 0.00 0.00 70.75 +1.97 25 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 80.13 +2.05 27 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 88.13 +4.90 27 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 96.35 +2.41 27 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 101.92 +4.50 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 113.33 +2.18 28 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 121.14 +1.79 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 130.99 +1.25 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.46 +2.51 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.61 +2.89 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 156.75 +2.35 27 0 0 0
30MAR27 290.00 P 7.30 7.45 7.30 5.37 +0.64 28 4 26 +4
30MAR27 295.00 P 8.00 8.00 8.00 5.91 +0.46 27 1 8 +1
30MAR27 300.00 P 0.00 0.00 0.00 6.81 +0.63 28 0 42 0
30MAR27 310.00 P 0.00 0.00 0.00 8.71 +0.84 28 0 3 0
30MAR27 320.00 P 0.00 0.00 0.00 10.74 +0.91 27 0 11 0
30MAR27 330.00 P 0.00 0.00 0.00 13.27 +1.07 27 0 6 0
30MAR27 340.00 P 0.00 0.00 0.00 15.99 +1.22 27 0 3 0
30MAR27 350.00 P 0.00 0.00 0.00 19.22 +1.35 27 0 31 0
30MAR27 360.00 P 22.10 22.10 22.10 22.66 +1.52 27 3 22 +3
30MAR27 370.00 P 25.64 26.49 25.64 25.79 +0.87 27 81 81 +81
30MAR27 380.00 P 29.72 30.34 29.53 30.30 +1.60 27 236 253 +236
30MAR27 390.00 P 34.80 35.40 34.50 34.56 +1.68 27 7 63 +3
30MAR27 400.00 P 39.24 39.71 39.07 39.42 +2.06 27 155 870 +20
30MAR27 410.00 P 0.00 0.00 0.00 44.74 +2.25 27 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 50.38 +2.24 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 56.19 +2.40 26 0 0 0
30MAR27 440.00 P 62.95 62.95 62.95 62.71 +1.92 27 3 5 +3
30MAR27 450.00 P 0.00 0.00 0.00 69.38 +2.06 27 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 76.21 +1.61 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 83.65 +1.59 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 91.27 +1.34 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 99.06 +1.38 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 106.95 +4.49 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 117.14 +1.84 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 123.62 +3.30 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 134.18 +1.57 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 140.89 +3.58 27 0 0 0
TOTAL PUT 9,976 222,162 +3,301
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$ 28.06
30MAR26 15.50 C 0.00 0.00 0.00 12.58 -0.28 78 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.09 -0.26 101 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.60 -0.26 104 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.08 -0.26 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.59 -0.25 84 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.11 -0.25 93 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.58 -0.28 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.08 -0.29 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.58 -0.27 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.09 -0.25 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.08 -0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.08 -0.26 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.09 -0.25 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.09 -0.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.10 -0.31 24 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.22 -0.25 31 0 26 0
30MAR26 27.00 C 1.62 1.62 1.24 1.33 -0.24 26 25 47 -15
30MAR26 28.00 C 0.84 0.84 0.73 0.70 -0.15 26 30 91 0
30MAR26 29.00 C 0.00 0.00 0.00 0.31 -0.10 26 0 165 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 151 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.22 -0.16 63 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.63 -0.24 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.13 -0.27 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.15 -0.25 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.14 -0.29 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.28 -0.13 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.30 -0.14 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.24 -0.29 24 0 0 0
29APR26 26.00 C 2.40 2.40 2.40 2.38 -0.26 24 15 15 +15
29APR26 27.00 C 1.64 1.64 1.60 1.66 -0.20 24 45 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.06 -0.17 24 0 270 0
29APR26 29.00 C 0.58 0.62 0.58 0.62 -0.12 23 36 60 +20
29APR26 30.00 C 0.00 0.00 0.00 0.34 -0.11 23 0 237 0
29APR26 31.00 C 0.00 0.00 0.00 0.18 -0.05 24 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 90 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.66 -0.27 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.25 -0.20 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.38 -0.05 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.28 -0.19 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.32 -0.18 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.33 -0.23 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.44 -0.18 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.52 -0.25 23 0 0 0
28MAY26 27.00 C 1.77 1.77 1.77 1.87 -0.18 24 15 165 +15
28MAY26 28.00 C 0.00 0.00 0.00 1.26 -0.16 24 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.80 -0.12 23 0 131 0
28MAY26 30.00 C 0.00 0.00 0.00 0.49 -0.09 23 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 36.00 C 0.05 0.05 0.05 0.01 -0.01 23 7 7 +7
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.33 -0.05 76 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.69 -0.18 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.30 -0.14 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.67 -0.26 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.34 -0.08 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.90 -0.01 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.25 -0.15 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.74 -0.24 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.25 -0.20 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.38 -0.06 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.31 -0.17 36 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.32 -0.19 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.33 -0.25 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.47 -0.19 26 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.57 -0.26 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.93 -0.19 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.35 -0.15 23 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 -0.12 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.60 -0.08 23 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 -0.06 23 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 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 10.72 -0.21 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.34 -0.08 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.90 -0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.25 -0.17 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.74 -0.24 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.25 -0.20 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.38 -0.07 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.31 -0.18 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.46 -0.11 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.45 -0.24 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.67 -0.17 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.99 -0.12 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.41 -0.11 25 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 -0.16 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.47 -0.13 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.14 -0.11 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 -0.09 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 -0.07 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 -0.07 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.05 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.25 -0.17 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.74 -0.24 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.25 -0.20 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.38 -0.07 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.31 -0.21 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.46 -0.11 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.70 0.00 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.91 -0.09 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.29 -0.08 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.75 -0.08 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.21 -0.14 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.81 -0.12 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 -0.10 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 -0.10 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.08 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.83 -0.15 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.25 -0.22 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.38 -0.15 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.39 -0.18 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.63 -0.09 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.87 -0.08 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.25 -0.05 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.66 -0.05 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.04 -0.15 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.59 -0.12 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.18 -0.11 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.83 -0.10 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 -0.09 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.27 -0.07 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.05 -0.06 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
TOTAL CALL 173 3,882 +42
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 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 78 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 69 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 40 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 81 0
30MAR26 27.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 160 0
30MAR26 28.00 P 0.46 0.46 0.46 0.59 +0.09 25 17 145 +17
30MAR26 29.00 P 0.00 0.00 0.00 1.21 +0.16 26 0 148 0
30MAR26 30.00 P 1.75 1.75 1.75 2.04 +0.22 27 12 67 +12
30MAR26 31.00 P 0.00 0.00 0.00 2.95 +0.26 25 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.94 +0.22 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.94 +0.26 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.94 +0.21 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.94 +0.25 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.94 +0.23 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.94 +0.27 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.99 +0.28 80 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 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 65 0
29APR26 27.00 P 0.51 0.51 0.51 0.50 +0.06 24 1 206 +1
29APR26 28.00 P 0.00 0.00 0.00 0.89 +0.09 23 0 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.47 +0.16 23 0 47 0
29APR26 30.00 P 1.94 1.94 1.94 2.20 +0.19 23 15 47 0
29APR26 31.00 P 0.00 0.00 0.00 3.04 +0.21 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.97 +0.20 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.94 +0.19 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.12 +0.39 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.94 +0.25 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.96 +0.25 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.94 +0.22 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.99 +0.28 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 23.00 P 0.10 0.10 0.10 0.07 +0.01 24 2 6 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.60 +0.07 24 0 32 0
28MAY26 27.00 P 0.00 0.00 0.00 0.99 +0.09 23 0 226 0
28MAY26 28.00 P 1.54 1.54 1.54 1.49 +0.13 23 15 220 0
28MAY26 29.00 P 2.07 2.18 2.07 2.12 +0.17 22 21 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.88 +0.19 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.77 +0.34 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.61 +0.16 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.55 +0.17 13 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.63 +0.27 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.55 +0.25 22 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.54 +0.24 23 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.56 +0.26 31 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.54 +0.26 30 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.46 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.06 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 +0.09 23 0 32 0
29JUN26 27.00 P 0.00 0.00 0.00 1.16 +0.11 23 0 30 0
29JUN26 28.00 P 1.68 1.71 1.68 1.65 +0.12 22 25 169 +25
29JUN26 29.00 P 0.00 0.00 0.00 2.28 +0.16 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 +0.19 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.86 +0.20 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.61 +0.05 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.55 +0.13 12 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.64 +0.28 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.55 +0.19 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.55 +0.24 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.56 +0.26 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 +0.26 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.46 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.05 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 +0.07 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.32 +0.09 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.11 25 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 +0.14 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 +0.08 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.54 +0.07 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.41 +0.20 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.23 +0.22 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 +0.23 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.00 +0.24 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.94 +0.25 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.91 +0.27 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.89 +0.27 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.89 +0.28 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.89 +0.28 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 +0.04 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.07 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 +0.08 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.54 +0.10 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 +0.12 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 +0.14 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 +0.08 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.84 +0.19 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.57 +0.20 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.37 +0.22 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.22 +0.24 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.09 +0.24 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.01 +0.25 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.96 +0.27 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.93 +0.28 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.91 +0.28 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.91 +0.28 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.52 +0.05 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 +0.07 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 +0.09 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.37 +0.11 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.78 +0.12 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 +0.14 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 +0.16 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 +0.18 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 +0.19 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.78 +0.21 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.55 +0.23 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.36 +0.23 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.23 +0.25 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.12 +0.27 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.04 +0.27 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.99 +0.28 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.96 +0.28 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.91 +0.25 31 0 0 0
TOTAL PUT 108 2,880 +57
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$ 128.90
13MAR26 100.00 C 0.00 0.00 0.00 28.94 -4.47 202 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 26.44 -4.47 184 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 23.94 -4.47 167 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 21.44 -4.47 149 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 18.94 -4.47 132 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 16.44 -4.47 116 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 13.95 -4.46 103 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 11.45 -4.46 86 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 8.94 -4.47 66 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 6.45 -4.42 52 0 0 0
13MAR26 125.00 C 3.60 3.60 3.60 4.16 -4.00 53 1 1 +1
13MAR26 127.50 C 2.12 2.13 1.75 2.12 -3.70 48 5 4 +4
13MAR26 130.00 C 1.15 1.45 0.65 0.71 -2.70 43 197 132 +97
13MAR26 132.50 C 0.85 0.85 0.16 0.19 -1.07 45 241 337 +47
13MAR26 135.00 C 0.22 0.22 0.04 0.04 -0.50 47 164 579 -119
13MAR26 137.50 C 0.05 0.05 0.04 0.02 -0.26 56 39 388 -2
13MAR26 140.00 C 0.10 0.10 0.10 0.01 -0.16 63 11 635 0
13MAR26 142.50 C 0.01 0.01 0.01 0.01 -0.12 75 4 414 -4
13MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.10 87 0 185 0
13MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.09 98 0 130 0
13MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.08 109 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.07 119 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.06 130 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.05 140 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.04 149 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 159 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 168 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 177 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 212 0 50 0
20MAR26 100.00 C 0.00 0.00 0.00 29.37 -4.04 107 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 26.54 -4.37 74 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 24.19 -4.22 80 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 21.48 -4.79 49 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 19.57 -3.84 80 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 16.55 -4.57 47 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 14.25 -4.16 52 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 11.74 -4.17 43 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 9.51 -3.90 43 0 0 0
20MAR26 122.50 C 7.30 7.30 7.30 7.34 -3.53 41 2 2 +2
20MAR26 125.00 C 5.50 5.50 5.50 5.41 -2.84 40 1 1 +1
20MAR26 127.50 C 3.85 3.85 3.30 3.64 -2.18 37 13 13 +13
20MAR26 130.00 C 3.19 3.19 2.08 2.33 -1.24 36 22 25 +12
20MAR26 132.50 C 1.94 2.00 1.27 1.35 -0.67 35 67 67 +59
20MAR26 135.00 C 1.26 1.26 0.73 0.76 -0.42 35 85 272 +53
20MAR26 137.50 C 0.60 0.60 0.44 0.37 -0.28 35 21 86 +10
20MAR26 140.00 C 0.36 0.36 0.22 0.16 -0.16 34 89 194 -3
20MAR26 142.50 C 0.00 0.00 0.00 0.06 -0.09 33 0 15 0
20MAR26 145.00 C 0.13 0.13 0.13 0.02 -0.09 33 5 0 -5
20MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.09 34 0 15 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 15 0
20MAR26 152.50 C 0.03 0.03 0.03 0.01 -0.07 42 38 38 +38
20MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 82.19 -4.33 215 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 81.43 -3.57 236 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.96 -4.04 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 79.11 -4.38 190 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.49 -4.01 146 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.94 -5.40 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 71.47 -5.93 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 68.98 -4.83 107 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 67.69 -3.61 216 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 64.10 -4.75 137 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 62.73 -3.91 197 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 59.08 -4.72 119 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 57.51 -3.87 171 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 55.10 -3.32 165 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 51.46 -5.11 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 49.00 -4.79 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 47.82 -3.56 147 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 44.01 -4.80 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 41.51 -4.48 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 38.96 -4.05 0 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 37.06 -3.86 94 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 34.03 -4.45 49 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 31.60 -4.38 58 0 0 0
30MAR26 100.00 C 29.10 29.10 29.10 29.37 -4.04 68 10 20 +10
30MAR26 102.50 C 0.00 0.00 0.00 26.54 -4.37 38 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 24.19 -4.48 49 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 22.29 -3.98 63 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 19.57 -3.90 52 0 362 0
30MAR26 112.50 C 0.00 0.00 0.00 16.82 -4.30 39 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 14.58 -3.92 40 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 12.35 -3.62 39 0 0 0
30MAR26 120.00 C 11.34 11.34 11.24 10.04 -3.37 36 9 10 +7
30MAR26 122.50 C 0.00 0.00 0.00 8.14 -2.73 36 0 0 0
30MAR26 125.00 C 6.06 6.18 5.90 6.18 -2.10 33 65 240 +10
30MAR26 127.50 C 4.55 4.67 4.53 4.61 -1.32 33 159 385 +68
30MAR26 130.00 C 4.02 4.09 3.19 3.30 -0.75 32 1,328 2,716 +172
30MAR26 132.50 C 2.85 2.90 2.23 2.30 -0.43 32 659 3,608 +353
30MAR26 135.00 C 2.20 2.20 1.49 1.61 -0.28 33 576 7,371 +297
30MAR26 137.50 C 1.50 1.52 1.02 1.10 -0.17 33 183 3,501 -120
30MAR26 140.00 C 1.02 1.05 0.66 0.73 -0.11 34 785 4,555 +544
30MAR26 142.50 C 0.61 0.62 0.44 0.48 -0.06 34 234 2,632 +201
30MAR26 145.00 C 0.50 0.50 0.37 0.33 -0.01 35 62 3,032 -10
30MAR26 147.50 C 0.24 0.25 0.24 0.21 0.00 35 18 1,470 -3
30MAR26 150.00 C 0.21 0.21 0.20 0.13 0.00 36 12 7,546 -2
30MAR26 152.50 C 0.00 0.00 0.00 0.08 0.00 36 0 1,609 0
30MAR26 155.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 962 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 1,456 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 1,014 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
30MAR26 177.50 C 0.01 0.01 0.01 0.01 0.00 49 141 870 +141
29APR26 92.50 C 0.00 0.00 0.00 37.06 -3.86 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.42 -4.06 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.05 -4.44 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.73 -3.68 45 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 27.86 -3.56 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.68 -3.99 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.03 -3.24 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 19.57 -3.90 28 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 18.08 -3.04 37 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 15.91 -2.59 36 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 13.82 -2.15 35 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 11.83 -1.59 33 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 10.04 -0.83 33 0 2 0
29APR26 125.00 C 8.80 8.80 8.80 8.13 -0.91 31 4 427 0
29APR26 127.50 C 6.67 6.73 6.67 6.74 -0.70 31 50 611 +8
29APR26 130.00 C 5.80 5.80 5.36 5.42 -0.69 30 38 502 +5
29APR26 132.50 C 5.15 5.15 4.16 4.27 -0.60 30 94 1,584 +38
29APR26 135.00 C 3.50 3.50 3.25 3.35 -0.50 30 53 1,350 +26
29APR26 137.50 C 2.70 2.70 2.70 2.60 -0.47 30 9 693 -4
29APR26 140.00 C 2.52 2.56 1.98 2.01 -0.37 30 54 1,055 -17
29APR26 142.50 C 1.51 1.54 1.51 1.53 -0.32 30 62 526 -16
29APR26 145.00 C 1.41 1.41 1.15 1.15 -0.26 30 226 1,107 +134
29APR26 147.50 C 1.12 1.12 1.02 0.91 -0.17 30 52 1,104 +37
29APR26 150.00 C 0.93 0.93 0.69 0.67 -0.13 30 21 987 0
29APR26 152.50 C 0.00 0.00 0.00 0.48 -0.11 30 0 826 0
29APR26 155.00 C 0.00 0.00 0.00 0.35 -0.08 30 0 386 0
29APR26 157.50 C 0.00 0.00 0.00 0.25 -0.06 30 0 388 0
29APR26 160.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 543 0
29APR26 162.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 1,291 0
29APR26 165.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 243 0
29APR26 167.50 C 0.20 0.20 0.20 0.06 -0.02 30 100 377 +100
29APR26 170.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 204 0
28MAY26 90.00 C 0.00 0.00 0.00 39.38 -3.63 40 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.44 -3.48 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 34.84 -3.64 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.10 -4.39 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.73 -3.68 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.21 -3.21 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.47 -3.20 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 23.03 -3.24 37 0 0 0
28MAY26 110.00 C 21.00 21.00 21.00 21.02 -2.68 37 4 2 +2
28MAY26 112.50 C 0.00 0.00 0.00 18.08 -3.04 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 17.07 -1.43 36 0 2 0
28MAY26 117.50 C 0.00 0.00 0.00 14.94 -1.03 34 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 12.81 -0.61 32 0 381 0
28MAY26 122.50 C 0.00 0.00 0.00 11.03 -1.22 31 0 25 0
28MAY26 125.00 C 0.00 0.00 0.00 9.48 -0.85 31 0 262 0
28MAY26 127.50 C 8.20 8.20 8.15 8.11 -0.76 31 60 216 +30
28MAY26 130.00 C 6.73 6.73 6.73 6.79 -0.59 30 20 218 0
28MAY26 132.50 C 6.37 6.37 6.37 5.66 -0.65 30 1 1,241 0
28MAY26 135.00 C 5.20 5.20 4.59 4.69 -0.61 30 62 991 -30
28MAY26 137.50 C 0.00 0.00 0.00 3.86 -0.57 30 0 232 0
28MAY26 140.00 C 3.66 3.78 3.66 3.16 -0.56 30 28 1,305 -22
28MAY26 142.50 C 0.00 0.00 0.00 2.56 -0.53 30 0 2,224 0
28MAY26 145.00 C 2.49 2.49 2.16 2.05 -0.48 30 10 1,404 -3
28MAY26 147.50 C 2.06 2.14 1.67 1.60 -0.49 29 535 2,217 +535
28MAY26 150.00 C 1.71 1.71 1.35 1.25 -0.43 29 13 1,152 0
28MAY26 152.50 C 1.13 1.13 1.13 0.97 -0.41 29 30 290 0
28MAY26 155.00 C 0.98 0.98 0.94 0.73 -0.37 29 60 288 0
28MAY26 157.50 C 0.00 0.00 0.00 0.55 -0.38 29 0 233 0
28MAY26 160.00 C 0.00 0.00 0.00 0.41 -0.34 28 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.30 -0.29 28 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.22 -0.25 28 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.16 -0.20 28 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.11 -0.18 28 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.08 -0.14 28 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.06 -0.11 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 -0.09 28 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 69.14 -4.67 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.69 -3.81 90 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.26 -5.07 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.73 -3.91 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.26 -4.54 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.51 -3.87 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.10 -3.82 68 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 52.12 -4.45 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.02 -3.77 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.82 -3.56 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.78 -4.10 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.97 -4.02 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.43 -3.58 36 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 37.44 -3.89 43 0 0 0
29JUN26 95.00 C 35.19 35.19 35.19 34.86 -4.00 39 1 1 0
29JUN26 97.50 C 32.90 32.90 32.90 32.90 -3.59 42 8 8 +8
29JUN26 100.00 C 0.00 0.00 0.00 29.73 -3.68 31 0 4 0
29JUN26 102.50 C 0.00 0.00 0.00 28.21 -3.21 38 0 0 0
29JUN26 105.00 C 26.00 26.00 26.00 26.15 -2.52 38 10 16 +10
29JUN26 107.50 C 0.00 0.00 0.00 24.03 -2.24 38 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.65 -2.05 35 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 19.24 -1.88 32 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 17.81 -1.04 34 0 1,947 0
29JUN26 117.50 C 0.00 0.00 0.00 15.48 -1.46 31 0 232 0
29JUN26 120.00 C 13.83 13.83 13.83 13.60 -1.51 30 1 1,943 0
29JUN26 122.50 C 0.00 0.00 0.00 12.20 -0.99 31 0 184 0
29JUN26 125.00 C 11.78 11.78 11.78 10.49 -1.10 30 3 6,215 +3
29JUN26 127.50 C 8.93 9.15 8.93 9.22 -0.74 30 55 334 -22
29JUN26 130.00 C 7.96 7.96 7.95 7.95 -0.58 29 2 3,068 0
29JUN26 132.50 C 7.48 7.48 6.59 6.72 -0.71 29 258 1,372 +119
29JUN26 135.00 C 5.90 5.90 5.65 5.77 -0.58 29 220 3,006 +220
29JUN26 137.50 C 5.44 5.44 4.74 4.91 -0.56 29 526 1,191 +459
29JUN26 140.00 C 4.05 4.05 4.05 4.15 -0.47 29 3 1,349 +3
29JUN26 142.50 C 0.00 0.00 0.00 3.45 -0.47 28 0 580 0
29JUN26 145.00 C 3.03 3.03 3.00 2.80 -0.52 28 31 436 +30
29JUN26 147.50 C 0.00 0.00 0.00 2.30 -0.52 28 0 1,286 0
29JUN26 150.00 C 2.07 2.07 2.01 1.84 -0.52 28 23 380 -19
29JUN26 152.50 C 0.00 0.00 0.00 1.47 -0.54 27 0 920 0
29JUN26 155.00 C 1.51 1.51 1.48 1.16 -0.51 27 60 331 0
29JUN26 157.50 C 1.27 1.27 1.23 0.89 -0.47 27 60 3,053 +60
29JUN26 160.00 C 1.25 1.25 1.25 0.70 -0.42 27 3 787 0
29JUN26 162.50 C 0.00 0.00 0.00 0.52 -0.38 26 0 1,009 0
29JUN26 165.00 C 0.00 0.00 0.00 0.40 -0.33 26 0 710 0
29JUN26 167.50 C 0.00 0.00 0.00 0.29 -0.29 26 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.21 -0.26 26 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.16 -0.21 26 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 -0.19 25 0 180 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.15 25 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 59.40 -4.40 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.51 -3.87 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.10 -3.82 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.23 -4.34 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.23 -3.56 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.82 -3.56 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.19 -3.69 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.76 -2.23 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.34 -2.74 35 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 38.32 -3.01 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.07 -2.79 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.86 -2.63 34 0 0 0
29SEP26 100.00 C 31.40 31.40 31.40 31.69 -2.30 34 20 161 0
29SEP26 102.50 C 0.00 0.00 0.00 29.56 -1.86 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.47 -1.37 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 25.43 -0.84 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 23.73 -0.87 32 0 321 0
29SEP26 112.50 C 0.00 0.00 0.00 21.50 -0.93 30 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 20.22 -0.61 31 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 18.32 +0.35 31 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 16.06 -1.35 28 0 1,173 0
29SEP26 122.50 C 0.00 0.00 0.00 14.80 -0.12 29 0 123 0
29SEP26 125.00 C 13.06 13.06 13.06 13.02 -0.68 28 1 64 0
29SEP26 127.50 C 11.76 11.76 11.76 11.76 -0.59 28 1 145 +1
29SEP26 130.00 C 0.00 0.00 0.00 10.60 -0.50 28 0 280 0
29SEP26 132.50 C 0.00 0.00 0.00 9.39 -0.49 27 0 570 0
29SEP26 135.00 C 0.00 0.00 0.00 8.32 -0.46 27 0 695 0
29SEP26 137.50 C 7.53 7.53 7.18 7.39 -0.71 27 2 1,033 +2
29SEP26 140.00 C 0.00 0.00 0.00 6.55 -0.88 27 0 6,474 0
29SEP26 142.50 C 0.00 0.00 0.00 5.77 -1.07 27 0 145 0
29SEP26 145.00 C 4.95 5.10 4.95 5.11 -1.22 27 48 1,597 +45
29SEP26 147.50 C 0.00 0.00 0.00 4.45 -1.38 27 0 596 0
29SEP26 150.00 C 3.90 3.90 3.90 3.78 -1.63 26 5 114 +5
29SEP26 152.50 C 0.00 0.00 0.00 3.27 -1.78 26 0 391 0
29SEP26 155.00 C 0.00 0.00 0.00 2.76 -1.94 26 0 681 0
29SEP26 157.50 C 0.00 0.00 0.00 2.35 -2.01 26 0 424 0
29SEP26 160.00 C 0.00 0.00 0.00 1.96 -2.15 26 0 339 0
29SEP26 162.50 C 0.00 0.00 0.00 1.64 -2.23 25 0 160 0
29SEP26 165.00 C 0.00 0.00 0.00 1.36 -2.27 25 0 86 0
29SEP26 167.50 C 1.70 1.70 1.70 1.11 -2.28 25 30 30 +30
29SEP26 170.00 C 1.78 1.78 1.64 0.91 -2.32 25 35 55 +28
29SEP26 172.50 C 1.39 1.39 1.39 0.73 -2.35 24 30 30 +30
29SEP26 175.00 C 1.35 1.35 1.35 0.59 -2.34 24 30 33 +30
29SEP26 177.50 C 1.13 1.13 1.10 0.46 -2.32 24 16 153 +13
30DEC26 80.00 C 0.00 0.00 0.00 50.24 -4.08 32 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 47.82 -3.56 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.66 -3.22 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.76 -2.23 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.01 -2.07 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.00 -2.33 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.64 -2.27 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.64 -1.37 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.02 -2.07 27 0 479 0
30DEC26 102.50 C 0.00 0.00 0.00 30.63 -1.95 29 0 129 0
30DEC26 105.00 C 0.00 0.00 0.00 28.62 -1.58 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 26.69 -1.78 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 24.78 -2.05 28 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 23.03 -0.81 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 20.88 -1.27 26 0 164 -1
30DEC26 117.50 C 0.00 0.00 0.00 19.52 -1.85 27 0 3 0
30DEC26 120.00 C 17.88 17.88 17.73 18.75 -0.70 29 7 155 +7
30DEC26 122.50 C 0.00 0.00 0.00 16.93 -1.10 28 0 74 0
30DEC26 125.00 C 15.47 15.47 14.79 15.11 -1.61 27 60 137 +60
30DEC26 127.50 C 0.00 0.00 0.00 13.79 -0.97 26 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 12.62 -0.83 26 0 637 0
30DEC26 132.50 C 0.00 0.00 0.00 11.49 -0.79 26 0 441 0
30DEC26 135.00 C 0.00 0.00 0.00 10.42 -0.69 26 0 481 0
30DEC26 137.50 C 0.00 0.00 0.00 9.51 -0.60 26 0 470 0
30DEC26 140.00 C 0.00 0.00 0.00 8.60 -0.58 26 0 387 0
30DEC26 142.50 C 0.00 0.00 0.00 7.77 -0.48 26 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 7.03 -0.45 26 0 3 0
30DEC26 147.50 C 6.40 6.40 6.27 6.32 -0.41 26 2 56 +2
30DEC26 150.00 C 0.00 0.00 0.00 5.67 -0.44 26 0 201 0
30DEC26 152.50 C 0.00 0.00 0.00 5.11 -0.44 26 0 71 0
30DEC26 155.00 C 0.00 0.00 0.00 4.69 -0.36 26 0 128 0
30DEC26 157.50 C 0.00 0.00 0.00 4.17 -0.36 26 0 478 0
30DEC26 160.00 C 0.00 0.00 0.00 3.71 -0.40 26 0 635 0
30DEC26 162.50 C 0.00 0.00 0.00 3.25 -0.62 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.91 -0.72 26 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.56 -0.83 26 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.23 -1.00 26 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 2.04 -1.04 26 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 1.79 -1.14 26 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.54 -1.24 26 0 36 0
30MAR27 100.00 C 33.26 33.45 32.80 33.14 -0.95 26 96 156 +65
30MAR27 102.50 C 0.00 0.00 0.00 32.01 -0.57 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.78 -1.14 27 0 96 0
30MAR27 107.50 C 28.00 28.00 28.00 27.84 -1.18 27 1 1 +1
30MAR27 110.00 C 0.00 0.00 0.00 26.04 -1.57 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 24.32 -0.46 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.79 -1.64 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 21.35 -1.36 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.92 -0.94 27 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 18.61 -0.47 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.36 -0.54 27 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 16.10 -0.62 27 0 4 0
30MAR27 130.00 C 0.00 0.00 0.00 14.99 -0.60 27 0 97 0
30MAR27 132.50 C 0.00 0.00 0.00 13.93 -0.67 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 12.94 -0.68 27 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 12.08 -0.58 27 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 11.27 -0.54 27 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 10.47 -0.50 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.73 -0.39 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.09 -0.33 28 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 8.46 -0.28 28 0 311 0
30MAR27 152.50 C 0.00 0.00 0.00 7.82 -0.25 28 0 51 0
30MAR27 155.00 C 0.00 0.00 0.00 7.30 -0.14 28 0 4 0
30MAR27 157.50 C 0.00 0.00 0.00 6.82 -0.10 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.33 -0.06 28 0 56 0
30MAR27 162.50 C 0.00 0.00 0.00 5.85 -0.02 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.47 +0.05 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.11 +0.08 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.75 +0.11 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.40 +0.02 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.22 +0.18 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.95 +0.21 29 0 2 0
TOTAL CALL 8,480 136,538 +3,884
13MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.08 178 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.09 162 0 4 0
13MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.12 146 0 60 0
13MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.14 131 0 275 0
13MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.17 116 0 172 0
13MAR26 112.50 P 0.00 0.00 0.00 0.01 -0.21 101 0 16 0
13MAR26 115.00 P 0.00 0.00 0.00 0.01 -0.27 86 0 199 0
13MAR26 117.50 P 0.00 0.00 0.00 0.01 -0.34 71 0 261 0
13MAR26 120.00 P 0.04 0.04 0.01 0.03 -0.42 66 301 723 +175
13MAR26 122.50 P 0.08 0.13 0.07 0.08 -0.53 59 377 752 +41
13MAR26 125.00 P 0.30 0.43 0.20 0.25 -0.61 53 107 968 +59
13MAR26 127.50 P 0.47 1.04 0.47 0.70 -0.58 47 412 1,631 +268
13MAR26 130.00 P 1.50 2.38 1.08 1.77 -0.25 42 537 1,142 +177
13MAR26 132.50 P 3.00 4.53 3.00 3.80 +0.48 46 10 1,103 -7
13MAR26 135.00 P 6.58 6.78 6.16 6.14 +0.56 48 975 1,311 -376
13MAR26 137.50 P 0.00 0.00 0.00 8.61 +0.67 54 0 184 0
13MAR26 140.00 P 0.00 0.00 0.00 11.10 +0.78 0 2 65 +2
13MAR26 142.50 P 0.00 0.00 0.00 13.60 +0.87 0 0 0 -21
13MAR26 145.00 P 0.00 0.00 0.00 16.10 +0.96 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 18.60 +1.01 0 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 21.10 +1.01 0 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 23.60 +1.01 0 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 26.10 +1.01 0 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 28.60 +1.01 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 31.10 +1.02 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 33.60 +1.02 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 36.10 +1.02 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 38.60 +1.02 0 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 41.10 +1.02 0 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 43.60 +1.02 0 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 46.10 +1.02 0 0 0 0
13MAR26 177.50 P 0.00 0.00 0.00 48.60 +0.98 0 0 0 -45
20MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.08 63 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.09 57 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.12 52 0 26 0
20MAR26 107.50 P 0.00 0.00 0.00 0.02 -0.13 50 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 0.04 -0.14 48 0 2 0
20MAR26 112.50 P 0.00 0.00 0.00 0.08 -0.14 47 0 13 0
20MAR26 115.00 P 0.26 0.26 0.21 0.16 -0.12 46 11 48 +5
20MAR26 117.50 P 0.29 0.39 0.28 0.28 -0.07 44 131 536 +6
20MAR26 120.00 P 0.55 0.67 0.55 0.49 +0.04 42 70 211 +65
20MAR26 122.50 P 0.58 1.12 0.58 0.85 +0.24 41 162 196 +104
20MAR26 125.00 P 1.11 1.66 1.11 1.40 +0.25 39 64 276 +5
20MAR26 127.50 P 1.81 2.55 1.74 2.16 +0.14 37 305 268 +172
20MAR26 130.00 P 3.67 3.74 3.64 3.33 +0.12 36 316 381 +311
20MAR26 132.50 P 3.93 5.33 3.91 4.87 +0.14 35 111 417 +101
20MAR26 135.00 P 0.00 0.00 0.00 6.57 +0.16 31 0 729 0
20MAR26 137.50 P 0.00 0.00 0.00 8.90 +0.58 34 0 40 0
20MAR26 140.00 P 0.00 0.00 0.00 11.21 +0.76 34 0 100 0
20MAR26 142.50 P 0.00 0.00 0.00 13.62 +0.78 33 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 16.24 +0.78 47 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 19.16 +1.57 68 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 21.73 +1.46 77 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 23.60 +1.01 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 26.88 +1.79 93 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 29.46 +1.87 101 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 31.10 +1.02 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 33.60 +0.56 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 36.10 +1.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,418 0
30MAR26 85.00 P 0.01 0.01 0.01 0.01 0.00 66 1 3,258 0
30MAR26 87.50 P 0.01 0.01 0.01 0.01 0.00 62 1 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 49 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,375 0
30MAR26 100.00 P 0.09 0.09 0.09 0.02 -0.07 45 5 14,099 -5
30MAR26 102.50 P 0.00 0.00 0.00 0.04 -0.06 44 0 6,377 0
30MAR26 105.00 P 0.00 0.00 0.00 0.06 -0.07 43 0 5,046 0
30MAR26 107.50 P 0.00 0.00 0.00 0.11 -0.04 42 0 1,918 0
30MAR26 110.00 P 0.32 0.37 0.32 0.18 -0.04 41 16 2,219 +13
30MAR26 112.50 P 0.37 0.50 0.37 0.29 -0.06 40 418 1,506 +254
30MAR26 115.00 P 0.53 0.69 0.53 0.46 -0.07 39 94 1,444 +40
30MAR26 117.50 P 0.84 0.93 0.78 0.72 -0.07 38 56 4,071 +15
30MAR26 120.00 P 1.00 1.33 1.00 1.08 -0.05 37 193 2,361 +82
30MAR26 122.50 P 1.45 1.93 1.40 1.56 -0.02 36 251 1,758 +6
30MAR26 125.00 P 1.99 2.61 1.94 2.22 +0.04 34 442 4,423 -200
30MAR26 127.50 P 2.70 3.60 2.70 3.16 +0.17 34 470 2,704 +220
30MAR26 130.00 P 3.90 4.86 3.62 4.30 +0.25 33 370 5,791 +110
30MAR26 132.50 P 4.99 6.36 4.99 5.77 +0.44 32 68 3,826 +24
30MAR26 135.00 P 6.70 7.96 6.70 7.60 +0.62 33 261 5,869 -199
30MAR26 137.50 P 9.70 9.70 9.70 9.44 +0.61 32 5 2,110 0
30MAR26 140.00 P 11.80 11.80 11.80 11.64 +0.78 33 380 3,940 +275
30MAR26 142.50 P 0.00 0.00 0.00 14.39 +0.71 41 0 1,008 0
30MAR26 145.00 P 15.62 15.62 15.62 16.31 +0.11 35 1 2,380 +1
30MAR26 147.50 P 0.00 0.00 0.00 19.16 +0.50 47 0 1,333 0
30MAR26 150.00 P 21.35 21.35 21.35 21.78 +0.61 53 1 902 0
30MAR26 152.50 P 0.00 0.00 0.00 24.32 +1.64 58 0 117 0
30MAR26 155.00 P 0.00 0.00 0.00 26.88 +1.76 63 0 664 0
30MAR26 157.50 P 0.00 0.00 0.00 29.46 +0.97 69 0 805 0
30MAR26 160.00 P 0.00 0.00 0.00 31.61 +1.53 65 0 331 0
30MAR26 162.50 P 0.00 0.00 0.00 33.60 +0.56 0 0 527 0
30MAR26 165.00 P 0.00 0.00 0.00 36.10 +1.02 0 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 38.60 -0.24 0 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 41.10 +1.02 0 0 111 -49
30MAR26 172.50 P 0.00 0.00 0.00 43.60 +0.41 0 0 0 -12
30MAR26 175.00 P 0.00 0.00 0.00 46.10 +1.02 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 48.60 +0.38 0 0 0 0
29APR26 92.50 P 0.24 0.24 0.24 0.07 +0.02 41 17 771 0
29APR26 95.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 154 0
29APR26 97.50 P 0.36 0.42 0.36 0.15 +0.03 39 3 391 0
29APR26 100.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 603 0
29APR26 102.50 P 0.51 0.58 0.51 0.31 +0.03 38 140 680 +50
29APR26 105.00 P 0.78 0.78 0.78 0.44 +0.04 37 4 583 +4
29APR26 107.50 P 0.80 0.83 0.80 0.61 +0.06 37 4 517 0
29APR26 110.00 P 1.03 1.20 1.03 0.83 +0.05 36 147 996 -17
29APR26 112.50 P 1.25 1.50 1.25 1.13 +0.05 35 83 945 +81
29APR26 115.00 P 1.50 1.80 1.50 1.50 +0.05 35 12 974 +12
29APR26 117.50 P 2.00 2.24 2.00 1.96 +0.05 34 82 1,041 -19
29APR26 120.00 P 2.48 2.85 2.26 2.52 +0.08 33 378 1,347 +232
29APR26 122.50 P 2.84 3.45 2.84 3.14 +0.12 32 14 870 -9
29APR26 125.00 P 3.54 4.28 3.54 3.94 +0.11 31 35 751 +24
29APR26 127.50 P 4.40 5.27 4.40 4.90 +0.13 30 242 2,559 +3
29APR26 130.00 P 6.30 6.30 6.30 6.06 +0.20 30 42 1,153 +38
29APR26 132.50 P 6.80 7.75 6.73 7.47 +0.36 30 134 1,479 -78
29APR26 135.00 P 9.42 9.42 9.42 8.95 +0.31 29 5 519 0
29APR26 137.50 P 0.00 0.00 0.00 10.58 +0.27 28 0 993 0
29APR26 140.00 P 0.00 0.00 0.00 12.63 +0.29 29 0 604 0
29APR26 142.50 P 0.00 0.00 0.00 14.62 +0.60 29 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 16.92 +0.72 30 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 19.26 +0.60 31 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 21.78 +0.18 34 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 24.32 +1.64 37 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 26.88 +1.76 40 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 29.46 +0.97 44 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 31.61 +0.69 42 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 34.61 +0.98 50 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 36.42 +0.01 43 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 39.76 +0.92 57 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 41.10 +1.02 0 0 110 0
29APR26 172.50 P 0.00 0.00 0.00 43.60 -0.27 0 0 91 0
29APR26 175.00 P 0.00 0.00 0.00 47.26 +1.66 63 0 0 -32
29APR26 177.50 P 0.00 0.00 0.00 48.60 +0.38 0 0 0 -12
28MAY26 90.00 P 0.00 0.00 0.00 0.17 +0.10 39 0 283 0
28MAY26 92.50 P 0.63 0.63 0.63 0.24 +0.13 38 10 139 +10
28MAY26 95.00 P 0.00 0.00 0.00 0.34 +0.17 38 0 39 0
28MAY26 97.50 P 0.00 0.00 0.00 0.45 +0.20 37 0 162 0
28MAY26 100.00 P 0.00 0.00 0.00 0.60 +0.23 37 0 250 0
28MAY26 102.50 P 1.16 1.23 1.14 0.80 +0.27 36 56 117 -40
28MAY26 105.00 P 1.44 1.44 1.35 1.02 +0.29 36 120 208 -10
28MAY26 107.50 P 1.62 1.62 1.62 1.34 +0.36 35 30 140 -30
28MAY26 110.00 P 1.87 2.05 1.87 1.70 +0.38 35 241 336 +12
28MAY26 112.50 P 2.43 2.48 2.31 2.12 +0.38 34 218 328 +82
28MAY26 115.00 P 2.87 2.87 2.77 2.67 +0.44 34 132 1,274 +130
28MAY26 117.50 P 3.37 3.40 3.37 3.26 +0.42 33 70 632 +10
28MAY26 120.00 P 3.51 4.13 3.51 3.89 +0.32 32 499 3,621 +2
28MAY26 122.50 P 4.98 4.98 4.89 4.67 +0.28 32 22 573 +21
28MAY26 125.00 P 5.00 5.40 5.00 5.55 +0.24 31 2 2,278 0
28MAY26 127.50 P 6.10 6.10 6.10 6.62 +0.31 30 5 478 +5
28MAY26 130.00 P 0.00 0.00 0.00 7.84 +0.33 30 0 416 0
28MAY26 132.50 P 8.88 9.11 8.88 9.24 +0.32 30 2 347 +2
28MAY26 135.00 P 0.00 0.00 0.00 10.88 +0.68 30 0 630 0
28MAY26 137.50 P 0.00 0.00 0.00 12.47 +0.51 29 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 14.33 +0.21 29 0 331 0
28MAY26 142.50 P 0.00 0.00 0.00 16.22 +0.49 29 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 18.63 +1.55 32 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 20.24 +1.06 29 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 22.46 +0.64 29 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 24.84 +0.37 30 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 27.07 +0.16 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.53 +1.04 31 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 31.89 +0.97 32 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.61 +0.98 36 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.42 -0.24 27 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.76 +0.92 41 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 41.55 +0.59 33 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 43.80 -0.43 28 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 47.43 +1.83 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 50.07 +1.13 51 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 42 0 428 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,048 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 567 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 624 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 621 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 1,361 0
29JUN26 82.50 P 0.00 0.00 0.00 0.12 +0.05 38 0 1,254 0
29JUN26 85.00 P 0.00 0.00 0.00 0.16 +0.06 37 0 4,365 0
29JUN26 87.50 P 0.00 0.00 0.00 0.23 +0.08 37 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.31 +0.10 36 0 4,043 0
29JUN26 92.50 P 0.00 0.00 0.00 0.42 +0.13 36 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.56 +0.16 36 0 3,213 0
29JUN26 97.50 P 1.14 1.14 1.14 0.71 +0.16 35 1 990 +1
29JUN26 100.00 P 1.52 1.52 1.52 0.94 +0.22 35 2 5,179 0
29JUN26 102.50 P 1.72 1.78 1.72 1.18 +0.22 34 60 2,868 0
29JUN26 105.00 P 0.00 0.00 0.00 1.50 +0.27 34 0 401 0
29JUN26 107.50 P 0.00 0.00 0.00 1.86 +0.29 33 0 949 0
29JUN26 110.00 P 2.51 2.59 2.51 2.30 +0.31 33 110 1,807 +10
29JUN26 112.50 P 2.92 2.92 2.92 2.82 +0.37 33 5 1,970 +5
29JUN26 115.00 P 3.43 3.73 3.43 3.39 +0.35 32 3 5,078 0
29JUN26 117.50 P 3.96 4.25 3.96 4.10 +0.41 32 50 1,657 +40
29JUN26 120.00 P 4.39 4.95 4.39 4.76 +0.31 31 91 1,279 +41
29JUN26 122.50 P 5.73 5.82 5.73 5.56 +0.24 30 188 628 +38
29JUN26 125.00 P 6.28 6.81 6.03 6.51 +0.28 30 365 1,763 +306
29JUN26 127.50 P 7.15 7.65 7.15 7.64 +0.38 30 360 1,147 -26
29JUN26 130.00 P 8.28 9.27 8.28 8.80 +0.37 29 81 2,451 -29
29JUN26 132.50 P 0.00 0.00 0.00 10.17 +0.48 29 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 11.64 +0.51 28 0 4,292 0
29JUN26 137.50 P 13.88 13.88 13.88 13.28 +0.51 28 2 470 0
29JUN26 140.00 P 0.00 0.00 0.00 15.05 +0.50 28 0 800 0
29JUN26 142.50 P 0.00 0.00 0.00 17.02 +1.29 29 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 18.63 +0.08 27 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 21.41 +2.04 31 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 22.86 +1.00 27 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 24.84 +0.37 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 27.31 +0.40 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 30.36 +1.87 33 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 31.89 +0.43 27 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 34.61 +0.98 31 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 37.47 +0.81 35 0 104 0
29JUN26 167.50 P 0.00 0.00 0.00 39.84 +1.00 36 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 41.55 +0.59 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 43.82 -0.41 25 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.43 +0.79 41 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 50.07 +1.13 44 0 10 0
29SEP26 70.00 P 0.63 0.68 0.63 0.10 +0.08 36 51 511 +51
29SEP26 72.50 P 0.76 0.76 0.76 0.14 +0.11 36 1 55 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.19 +0.15 36 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.18 35 0 298 0
29SEP26 80.00 P 1.10 1.10 1.10 0.33 +0.23 35 5 670 +5
29SEP26 82.50 P 0.00 0.00 0.00 0.44 +0.30 35 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.55 +0.34 34 0 1,562 0
29SEP26 87.50 P 0.00 0.00 0.00 0.71 +0.42 34 0 660 0
29SEP26 90.00 P 0.00 0.00 0.00 0.87 +0.47 34 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 1.10 +0.55 33 0 372 0
29SEP26 95.00 P 0.00 0.00 0.00 1.33 +0.61 33 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 1.64 +0.68 33 0 318 0
29SEP26 100.00 P 0.00 0.00 0.00 1.97 +0.76 32 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 2.37 +0.80 32 0 1,391 0
29SEP26 105.00 P 3.29 3.29 3.29 2.81 +0.86 32 20 251 +20
29SEP26 107.50 P 3.73 3.73 3.73 3.32 +0.89 31 20 269 0
29SEP26 110.00 P 3.82 4.40 3.82 3.90 +0.94 31 1,024 2,939 +519
29SEP26 112.50 P 4.35 4.77 4.35 4.53 +0.94 31 86 1,533 +22
29SEP26 115.00 P 0.00 0.00 0.00 5.26 +0.97 30 0 1,351 0
29SEP26 117.50 P 0.00 0.00 0.00 6.02 +0.93 30 0 696 0
29SEP26 120.00 P 7.09 7.09 6.97 6.90 +0.93 30 35 670 -25
29SEP26 122.50 P 0.00 0.00 0.00 7.80 +0.84 29 0 2,854 0
29SEP26 125.00 P 9.17 9.17 9.17 8.80 +0.77 29 1 599 -1
29SEP26 127.50 P 0.00 0.00 0.00 9.89 +0.67 29 0 382 0
29SEP26 130.00 P 10.31 11.40 10.31 11.06 +0.60 28 6 1,106 -4
29SEP26 132.50 P 0.00 0.00 0.00 12.40 +0.54 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 13.97 +0.69 28 0 668 0
29SEP26 137.50 P 0.00 0.00 0.00 15.54 +0.55 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 16.72 -0.23 27 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 18.10 -0.84 26 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 20.89 -0.08 28 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 22.82 +0.33 28 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 24.68 +0.85 28 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 26.71 +0.12 28 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 27.77 -0.07 24 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 31.09 +1.11 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 32.89 +0.11 27 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 35.23 -0.30 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 37.91 +0.32 30 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 39.84 -0.10 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 42.04 -0.52 28 0 80 0
29SEP26 172.50 P 0.00 0.00 0.00 44.34 +0.11 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 47.43 +0.79 32 0 82 0
29SEP26 177.50 P 48.71 48.71 47.58 50.07 +1.13 34 144 807 +144
30DEC26 80.00 P 1.44 1.58 1.44 0.46 -0.09 31 237 505 +27
30DEC26 82.50 P 0.00 0.00 0.00 0.58 -0.12 31 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 0.76 -0.10 31 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.94 -0.13 30 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.19 -0.12 30 0 171 0
30DEC26 92.50 P 0.00 0.00 0.00 1.44 -0.12 30 0 89 0
30DEC26 95.00 P 0.00 0.00 0.00 1.78 -0.12 30 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.13 -0.10 30 0 79 0
30DEC26 100.00 P 3.40 3.40 3.40 2.57 -0.09 30 1 2,467 0
30DEC26 102.50 P 4.10 4.10 4.10 3.04 -0.07 29 20 42 +17
30DEC26 105.00 P 0.00 0.00 0.00 3.59 -0.02 29 0 104 0
30DEC26 107.50 P 0.00 0.00 0.00 4.19 -0.01 29 0 164 0
30DEC26 110.00 P 5.06 5.06 5.06 4.84 +0.05 29 2 305 0
30DEC26 112.50 P 0.00 0.00 0.00 5.61 +0.09 29 1,500 1,865 +1,499
30DEC26 115.00 P 0.00 0.00 0.00 6.39 +0.12 29 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 7.31 +0.22 29 0 151 0
30DEC26 120.00 P 0.00 0.00 0.00 8.27 +0.26 28 0 336 0
30DEC26 122.50 P 9.67 9.67 9.67 9.29 +0.35 28 50 219 +50
30DEC26 125.00 P 9.80 9.80 9.80 10.44 +0.41 28 5 246 0
30DEC26 127.50 P 0.00 0.00 0.00 11.60 +0.45 28 0 146 0
30DEC26 130.00 P 0.00 0.00 0.00 12.92 +0.60 28 0 164 0
30DEC26 132.50 P 0.00 0.00 0.00 14.28 +0.65 28 0 40 0
30DEC26 135.00 P 0.00 0.00 0.00 15.69 +0.73 28 0 60 0
30DEC26 137.50 P 0.00 0.00 0.00 17.26 +0.79 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 18.93 +0.87 28 0 291 0
30DEC26 142.50 P 0.00 0.00 0.00 20.34 +0.93 27 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 22.44 +1.01 28 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 24.20 +1.66 28 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 26.15 +2.09 28 0 101 0
30DEC26 152.50 P 0.00 0.00 0.00 27.60 +0.57 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 29.66 +0.65 27 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 32.05 +0.98 28 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 34.44 +1.66 29 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 36.27 +0.74 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 38.92 +1.33 30 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 41.20 +1.26 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.04 -0.52 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 45.04 +0.81 28 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 47.43 +0.37 29 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 50.07 +1.13 30 0 407 0
30MAR27 100.00 P 5.10 5.12 4.92 3.30 +0.64 29 34 51 +27
30MAR27 102.50 P 5.50 5.50 5.50 3.89 +0.78 29 6 18 +6
30MAR27 105.00 P 0.00 0.00 0.00 4.53 +0.92 29 0 21 0
30MAR27 107.50 P 6.63 6.63 6.63 5.20 +0.96 29 12 13 +12
30MAR27 110.00 P 7.55 7.55 7.55 6.01 +1.04 29 3 19 +3
30MAR27 112.50 P 0.00 0.00 0.00 6.83 +0.99 29 0 6 0
30MAR27 115.00 P 0.00 0.00 0.00 7.74 +1.02 29 0 48 0
30MAR27 117.50 P 0.00 0.00 0.00 8.74 +1.00 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 9.76 +0.94 29 0 39 0
30MAR27 122.50 P 0.00 0.00 0.00 10.91 +0.99 29 0 90 0
30MAR27 125.00 P 12.91 13.35 12.91 12.11 +0.90 29 11 41 +11
30MAR27 127.50 P 0.00 0.00 0.00 13.33 +0.83 29 0 53 0
30MAR27 130.00 P 0.00 0.00 0.00 14.71 +0.86 29 0 21 0
30MAR27 132.50 P 0.00 0.00 0.00 16.12 +0.77 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 17.64 +0.78 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 19.29 +0.87 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 20.99 +0.92 29 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 22.71 +0.97 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.52 +1.09 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.41 +1.15 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.32 +1.20 30 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 30.25 +1.25 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.29 +1.34 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.36 +1.38 31 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 36.45 +1.42 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.56 +1.46 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.76 +1.51 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.10 +0.66 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.20 +1.63 33 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.49 +0.60 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.23 +1.04 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.89 +0.37 30 0 5 0
TOTAL PUT 14,265 274,630 +4,858
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$ 7.49
30MAR26 4.60 C 0.00 0.00 0.00 2.90 -0.05 94 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.80 -0.05 90 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.25 -0.05 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.00 -0.05 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 -0.02 79 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 -0.03 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 -0.05 35 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 -0.05 28 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 -0.05 21 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.51 -0.04 21 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 -0.03 23 0 524 0
30MAR26 7.50 C 0.13 0.13 0.13 0.14 -0.03 21 26 1,069 -26
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,186 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 613 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.65 -0.01 76 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.54 -0.02 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.01 -0.05 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.78 -0.03 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.53 -0.03 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.78 -0.04 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.56 -0.03 20 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 -0.04 19 0 165 0
29APR26 7.50 C 0.00 0.00 0.00 0.21 -0.03 18 0 234 0
29APR26 7.75 C 0.11 0.11 0.11 0.11 -0.02 18 30 725 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 278 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.54 -0.03 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.27 -0.05 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 -0.02 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.78 -0.03 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.53 -0.04 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.31 0.00 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.06 -0.02 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.80 -0.03 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.41 -0.04 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 -0.04 17 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 -0.02 17 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.02 17 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.87 0.00 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 -0.01 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 0.00 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 0.00 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.29 -0.03 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 0.00 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 0.00 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.01 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 -0.01 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.07 -0.05 24 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 0.00 21 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 -0.05 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.02 17 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 0.00 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 0.00 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.01 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.01 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.01 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.04 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.05 19 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.05 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 27 0
29SEP26 7.75 C 0.19 0.19 0.19 0.24 -0.04 17 1 22 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.03 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.67 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 -0.01 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 -0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.03 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.02 17 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.04 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 -0.04 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.03 15 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.03 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.02 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 0.00 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.82 0.00 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.04 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 -0.05 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.73 -0.03 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.05 15 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.05 15 0 30 0
30MAR27 7.75 C 0.29 0.29 0.29 0.36 -0.03 16 30 30 +30
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.03 16 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.03 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
TOTAL CALL 87 10,043 +5
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 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 0.02 +0.01 24 317 2,585 +222
30MAR26 7.25 P 0.06 0.07 0.06 0.06 +0.01 23 44 582 +44
30MAR26 7.50 P 0.12 0.14 0.12 0.15 +0.02 22 226 1,541 +176
30MAR26 7.75 P 0.00 0.00 0.00 0.32 +0.04 24 0 955 0
30MAR26 8.00 P 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.01 +0.02 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.30 +0.05 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.55 +0.05 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.79 +0.03 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.04 +0.02 70 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.28 0.00 71 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.53 0.00 76 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 55 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 292 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 +0.01 19 0 453 0
29APR26 7.50 P 0.17 0.17 0.17 0.20 +0.02 19 30 450 0
29APR26 7.75 P 0.00 0.00 0.00 0.36 +0.03 19 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.55 +0.03 19 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.02 +0.03 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.30 +0.05 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.55 +0.05 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.81 +0.05 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.07 +0.05 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.31 +0.03 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.53 0.00 50 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 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 18 0 66 0
28MAY26 7.00 P 0.06 0.06 0.06 0.06 0.00 17 286 341 +286
28MAY26 7.25 P 0.00 0.00 0.00 0.13 +0.01 18 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.38 +0.02 17 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.56 +0.02 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.56 +0.06 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.81 +0.05 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.07 +0.05 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.31 +0.03 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.55 +0.02 45 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 36 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 23 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 0.04 +0.01 18 0 421 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 17 0 626 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.02 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 +0.02 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 +0.03 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 +0.03 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.05 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.02 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 232 0
29SEP26 6.75 P 0.16 0.16 0.16 0.15 0.00 18 10 164 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.24 0.00 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.01 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 0.00 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.02 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 +0.02 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 +0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.01 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.01 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.02 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.03 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.04 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.04 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.05 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.05 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 +0.05 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 16 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 0.00 16 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 0.00 16 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 0.00 16 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 +0.01 16 0 23 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.02 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 +0.03 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 +0.02 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 +0.04 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 +0.03 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 +0.04 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 +0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 +0.05 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 +0.04 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 +0.05 27 0 0 0
TOTAL PUT 913 16,042 +738
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 31.14
30MAR26 15.50 C 0.00 0.00 0.00 15.66 -1.02 90 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.16 -1.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.66 -1.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.16 -1.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.66 -1.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.16 -1.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.66 -1.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.24 -1.14 119 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.76 -0.93 118 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.17 -1.17 74 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.25 -1.13 99 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.17 -1.18 55 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 8.17 -1.22 44 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.17 -1.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.26 -0.93 62 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 5.18 -1.20 34 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.19 -1.17 31 30 53 0
30MAR26 28.00 C 0.00 0.00 0.00 3.23 -1.11 31 0 330 0
30MAR26 29.00 C 0.00 0.00 0.00 2.29 -1.07 28 0 130 0
30MAR26 30.00 C 1.79 1.79 1.47 1.54 -0.83 30 45 90 0
30MAR26 31.00 C 0.82 0.87 0.82 0.92 -0.63 30 95 197 +65
30MAR26 32.00 C 0.70 0.70 0.44 0.50 -0.46 30 146 2,981 +19
30MAR26 33.00 C 0.22 0.22 0.20 0.24 -0.30 30 21 255 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.11 -0.16 30 0 187 0
30MAR26 35.00 C 0.05 0.05 0.05 0.05 -0.08 31 1 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.76 -0.97 66 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.21 -1.13 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.25 -1.13 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.21 -1.14 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.22 -1.17 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.37 -0.87 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.26 -1.20 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.27 -1.19 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.33 -1.13 27 30 30 +30
29APR26 28.00 C 0.00 0.00 0.00 3.35 -1.15 23 0 50 0
29APR26 29.00 C 2.54 2.54 2.54 2.61 -0.99 26 15 30 +15
29APR26 30.00 C 1.95 1.95 1.82 1.96 -0.74 28 20 91 +20
29APR26 31.00 C 1.28 1.28 1.28 1.37 -0.59 27 15 301 0
29APR26 32.00 C 0.83 0.83 0.83 0.91 -0.49 27 13 466 +3
29APR26 33.00 C 0.53 0.53 0.53 0.59 -0.37 27 15 136 -15
29APR26 34.00 C 0.41 0.41 0.41 0.36 -0.27 27 2 177 0
29APR26 35.00 C 0.00 0.00 0.00 0.22 -0.18 27 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.13 -0.11 28 0 100 0
29APR26 37.00 C 0.08 0.09 0.08 0.07 -0.08 28 33 84 0
29APR26 38.00 C 0.06 0.06 0.06 0.04 -0.05 28 1 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.26 -1.09 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.43 -0.96 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.37 -1.18 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.49 -1.04 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.39 -1.13 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.49 -1.09 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.66 -0.86 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.87 -0.95 26 0 6 0
28MAY26 30.00 C 2.47 2.47 2.47 2.24 -0.73 26 6 1 -6
28MAY26 31.00 C 0.00 0.00 0.00 1.68 -0.58 26 0 69 0
28MAY26 32.00 C 0.00 0.00 0.00 1.22 -0.48 26 0 176 0
28MAY26 33.00 C 0.79 0.79 0.79 0.86 -0.39 26 15 101 +15
28MAY26 34.00 C 0.00 0.00 0.00 0.60 -0.29 26 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.40 -0.23 26 0 65 0
28MAY26 36.00 C 0.31 0.31 0.22 0.27 -0.16 27 42 88 +10
28MAY26 37.00 C 0.00 0.00 0.00 0.18 -0.11 27 0 105 0
28MAY26 38.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.07 -0.06 27 0 0 0
28MAY26 40.00 C 0.08 0.08 0.08 0.04 -0.04 27 2 23 -2
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.74 -1.16 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.25 -1.02 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.75 -1.02 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.25 -1.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.76 -1.02 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.26 -1.08 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.26 -1.12 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.27 -1.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.43 -1.04 43 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.37 -1.18 34 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.49 -1.04 36 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.39 -1.14 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.64 -0.96 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.67 -1.02 26 0 54 0
29JUN26 29.00 C 2.87 2.87 2.87 2.93 -0.89 26 15 15 +15
29JUN26 30.00 C 2.31 2.31 2.31 2.32 -0.66 27 15 62 0
29JUN26 31.00 C 0.00 0.00 0.00 1.77 -0.58 27 0 65 0
29JUN26 32.00 C 0.00 0.00 0.00 1.31 -0.49 27 0 93 0
29JUN26 33.00 C 0.00 0.00 0.00 0.95 -0.41 27 0 291 0
29JUN26 34.00 C 0.00 0.00 0.00 0.67 -0.33 26 0 353 0
29JUN26 35.00 C 0.00 0.00 0.00 0.46 -0.26 26 0 223 0
29JUN26 36.00 C 0.00 0.00 0.00 0.31 -0.19 26 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.13 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.14 -0.09 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.75 -1.02 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.25 -1.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.76 -1.02 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.26 -1.08 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.27 -1.11 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.27 -1.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.43 -1.04 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.37 -1.18 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.49 -1.04 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.57 -0.96 28 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.64 -0.96 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.83 -0.93 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.14 -0.87 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.54 -0.80 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.00 -0.68 24 0 29 0
29SEP26 32.00 C 1.52 1.52 1.52 1.59 -0.61 24 2 49 +2
29SEP26 33.00 C 1.31 1.31 1.31 1.26 -0.53 25 7 187 0
29SEP26 34.00 C 0.00 0.00 0.00 0.99 -0.46 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.78 -0.38 25 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.61 -0.32 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 -0.27 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.36 -0.22 25 0 31 0
29SEP26 39.00 C 0.36 0.36 0.36 0.27 -0.19 25 3 38 +3
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.16 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.14 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.12 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.10 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.76 -1.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.26 -1.08 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.27 -1.11 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.28 -1.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.43 -1.04 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.37 -1.18 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.49 -1.04 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.57 -0.96 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.77 -0.83 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.06 -0.84 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.33 -0.72 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.79 -0.76 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.34 -0.57 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.95 -0.51 23 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.62 -0.45 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.33 -0.39 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.09 -0.34 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 -0.29 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 -0.23 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.21 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.20 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.16 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.32 -0.12 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.11 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.10 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.43 -1.04 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.39 -1.16 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.52 -1.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.71 -0.89 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.97 -0.84 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.33 -0.76 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.75 -0.70 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.13 -0.63 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.69 -0.57 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.31 -0.51 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.95 -0.48 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 -0.39 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.44 -0.34 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.22 -0.30 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.05 -0.27 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 -0.27 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.73 -0.23 24 0 0 0
30MAR27 40.00 C 0.68 0.68 0.68 0.58 -0.23 23 5 5 +5
30MAR27 41.00 C 0.00 0.00 0.00 0.49 -0.17 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.41 -0.14 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 -0.11 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 -0.10 23 0 0 0
TOTAL CALL 594 11,033 +194
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 151 0
30MAR26 28.00 P 0.09 0.09 0.09 0.05 +0.03 30 1 4,122 0
30MAR26 29.00 P 0.15 0.22 0.15 0.16 +0.09 31 56 183 +39
30MAR26 30.00 P 0.34 0.46 0.34 0.38 +0.21 30 57 120 +7
30MAR26 31.00 P 0.63 0.80 0.63 0.78 +0.37 31 11 165 +11
30MAR26 32.00 P 1.05 1.43 1.05 1.35 +0.54 31 38 158 +3
30MAR26 33.00 P 0.00 0.00 0.00 2.09 +0.69 31 0 397 0
30MAR26 34.00 P 3.00 3.00 3.00 3.00 +0.86 35 10 301 -10
30MAR26 35.00 P 0.00 0.00 0.00 3.95 +0.94 38 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 5.01 +1.03 50 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 5.91 +1.07 47 0 96 0
30MAR26 38.00 P 0.00 0.00 0.00 6.96 +1.12 59 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.10 +1.05 77 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.08 +1.24 82 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.16 +1.32 94 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.96 +1.12 81 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.86 +1.02 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.05 +1.21 101 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.22 +0.10 28 0 34 0
29APR26 29.00 P 0.43 0.43 0.43 0.43 +0.19 28 1 71 +1
29APR26 30.00 P 0.76 0.76 0.76 0.73 +0.28 28 3 129 +3
29APR26 31.00 P 1.18 1.18 1.18 1.16 +0.39 28 17 315 0
29APR26 32.00 P 0.00 0.00 0.00 1.69 +0.48 27 0 573 0
29APR26 33.00 P 2.45 2.45 2.45 2.38 +0.63 28 11 57 +10
29APR26 34.00 P 3.31 3.31 3.30 3.24 +0.82 30 3 107 -2
29APR26 35.00 P 0.00 0.00 0.00 4.12 +0.97 32 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 5.06 +1.06 35 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 6.05 +1.14 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.96 +1.10 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.10 +1.05 49 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.08 +1.24 52 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.16 +1.32 60 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.96 +1.12 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.86 +1.02 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.05 +1.21 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 25.00 P 0.09 0.09 0.09 0.05 +0.02 27 15 15 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.11 +0.05 27 0 4 0
28MAY26 27.00 P 0.24 0.24 0.24 0.21 +0.09 27 1 1 +1
28MAY26 28.00 P 0.31 0.31 0.31 0.38 +0.15 27 20 102 +20
28MAY26 29.00 P 0.00 0.00 0.00 0.64 +0.24 27 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.99 +0.34 27 0 71 0
28MAY26 31.00 P 0.00 0.00 0.00 1.42 +0.41 27 0 76 0
28MAY26 32.00 P 0.00 0.00 0.00 1.95 +0.49 27 0 117 0
28MAY26 33.00 P 0.00 0.00 0.00 2.59 +0.58 26 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.33 +0.68 27 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 4.26 +1.03 30 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.06 +0.80 28 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 6.05 +1.14 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.98 +1.07 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.10 +1.05 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.08 +1.00 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.16 +1.32 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.96 +1.12 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.86 +1.02 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.05 +1.21 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.07 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 +0.13 26 0 72 0
29JUN26 27.00 P 0.57 0.57 0.57 0.56 +0.19 26 3 112 +3
29JUN26 28.00 P 0.00 0.00 0.00 0.86 +0.27 27 0 14 0
29JUN26 29.00 P 1.24 1.24 1.24 1.21 +0.32 26 5 37 +5
29JUN26 30.00 P 0.00 0.00 0.00 1.66 +0.40 26 0 38 0
29JUN26 31.00 P 1.96 1.96 1.96 2.20 +0.48 25 4 191 0
29JUN26 32.00 P 0.00 0.00 0.00 2.84 +0.57 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 3.55 +0.65 25 0 336 0
29JUN26 34.00 P 0.00 0.00 0.00 4.39 +0.78 25 0 301 0
29JUN26 35.00 P 0.00 0.00 0.00 5.40 +1.07 29 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.21 +1.03 28 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.06 +1.07 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.04 +1.14 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.95 +1.00 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.87 +1.04 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.95 +1.08 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.83 +1.02 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.80 +1.04 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.87 +1.06 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 27 0
29SEP26 23.00 P 0.20 0.20 0.20 0.16 +0.02 25 1 132 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.04 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.07 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 +0.11 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 +0.17 25 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 +0.24 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 +0.30 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 2.18 +0.37 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.75 +0.43 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 3.30 +0.40 25 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 3.99 +0.39 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.73 +0.59 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.63 +0.59 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.55 +0.80 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.45 +0.77 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.26 +0.71 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.21 +0.75 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.25 +0.91 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.07 +0.86 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.06 +0.75 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.02 +0.91 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.97 +0.73 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30DEC26 23.00 P 0.30 0.30 0.30 0.27 +0.06 24 15 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 +0.10 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.14 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.82 +0.17 24 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.23 24 0 8 0
30DEC26 28.00 P 1.51 1.51 1.51 1.51 +0.29 24 10 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.96 +0.35 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.48 +0.42 25 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 3.04 +0.47 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.68 +0.55 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 4.30 +0.54 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.58 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.81 +0.64 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 +0.78 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.50 +0.73 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 +0.81 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.31 +0.79 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.37 +0.93 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.07 +0.69 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.06 +0.75 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.02 +0.91 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.97 +0.73 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 +0.08 23 0 0 0
30MAR27 24.00 P 0.56 0.56 0.56 0.53 +0.12 23 15 15 +15
30MAR27 25.00 P 0.00 0.00 0.00 0.73 +0.15 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 +0.19 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 +0.25 23 0 8 0
30MAR27 28.00 P 1.64 1.64 1.64 1.71 +0.29 23 3 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.17 +0.35 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.69 +0.40 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.25 +0.46 24 0 0 0
30MAR27 32.00 P 3.94 3.94 3.88 3.89 +0.53 24 2 2 +2
30MAR27 33.00 P 0.00 0.00 0.00 4.56 +0.58 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.29 +0.66 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.06 +0.70 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.73 +0.62 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.50 +0.73 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.59 +0.83 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.31 +0.79 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.37 +0.93 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.07 +0.69 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.06 +0.75 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.02 +0.91 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.97 +0.73 25 0 0 0
TOTAL PUT 302 12,689 +124
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$ 6.29
30MAR26 3.40 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.70 +0.09 113 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.60 +0.09 107 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.50 +0.08 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.30 +0.08 92 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.20 +0.08 87 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.10 +0.08 83 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.00 +0.08 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.79 +0.07 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.70 +0.08 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.60 +0.09 61 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.50 +0.09 56 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 +0.09 65 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.30 +0.08 48 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 1.04 +0.04 0 0 672 0
30MAR26 5.50 C 0.80 0.82 0.80 0.82 +0.08 44 9 899 +9
30MAR26 5.75 C 0.55 0.55 0.55 0.61 +0.09 46 1 388 0
30MAR26 6.00 C 0.00 0.00 0.00 0.40 +0.06 40 0 988 0
30MAR26 6.25 C 0.17 0.24 0.17 0.26 +0.05 42 11 1,135 +7
30MAR26 6.50 C 0.16 0.16 0.13 0.16 +0.03 43 34 719 +2
30MAR26 6.75 C 0.10 0.10 0.10 0.09 +0.02 44 28 442 +28
30MAR26 7.00 C 0.07 0.07 0.07 0.05 +0.01 45 10 437 +5
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 270 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.02 +0.10 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.93 +0.11 61 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.81 +0.07 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.73 +0.11 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.63 +0.10 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.52 +0.10 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.42 +0.08 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.33 +0.10 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.08 +0.08 34 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.85 +0.04 32 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.71 +0.10 41 0 2,066 0
29APR26 6.00 C 0.00 0.00 0.00 0.52 +0.07 38 0 779 0
29APR26 6.25 C 0.35 0.37 0.29 0.38 +0.05 38 27 758 -17
29APR26 6.50 C 0.00 0.00 0.00 0.28 +0.04 39 0 156 0
29APR26 6.75 C 0.20 0.20 0.20 0.19 +0.03 39 10 85 +10
29APR26 7.00 C 0.13 0.15 0.13 0.13 +0.02 39 63 243 +3
29APR26 7.25 C 0.11 0.11 0.11 0.08 +0.01 38 1 1,932 +1
29APR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 41 0 270 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.02 +0.09 40 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.93 +0.07 44 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.73 +0.09 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.64 +0.10 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.54 +0.09 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.45 +0.09 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.33 +0.07 29 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.12 +0.08 34 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.93 +0.10 36 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.75 +0.09 36 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.58 +0.07 35 0 439 0
28MAY26 6.25 C 0.00 0.00 0.00 0.45 +0.06 35 0 272 0
28MAY26 6.50 C 0.00 0.00 0.00 0.34 +0.04 36 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.26 +0.04 36 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 +0.02 36 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 260 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 +0.02 37 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.44 +0.11 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.33 +0.10 41 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.23 +0.08 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 +0.06 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.85 +0.09 38 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.74 +0.05 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.65 +0.05 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.55 +0.08 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 +0.08 34 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.14 +0.06 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.96 +0.06 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.79 +0.05 33 0 107 0
29JUN26 6.00 C 0.54 0.54 0.54 0.65 +0.06 34 30 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.51 +0.04 34 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 +0.04 35 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.33 +0.04 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 515 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.01 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.01 36 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.05 +0.08 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.94 +0.06 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.85 +0.09 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.76 +0.07 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.65 +0.05 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 +0.11 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 +0.08 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 +0.10 37 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 +0.10 37 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.98 +0.06 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 +0.08 35 0 47 0
29SEP26 6.00 C 0.57 0.57 0.57 0.69 +0.06 34 30 1,224 +13
29SEP26 6.25 C 0.00 0.00 0.00 0.56 +0.05 34 0 1,002 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 +0.04 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.03 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.02 34 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 70 0
29SEP26 7.75 C 0.18 0.18 0.18 0.14 +0.01 33 30 150 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.15 +0.09 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.05 +0.08 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.94 +0.06 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.86 +0.10 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 +0.07 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.66 +0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 +0.07 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 +0.08 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.21 +0.06 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.06 +0.08 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 +0.05 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 +0.06 33 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 +0.05 33 0 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 +0.04 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 +0.03 33 0 51 0
30DEC26 7.00 C 0.36 0.36 0.36 0.38 +0.03 33 100 161 +20
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.03 33 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.95 +0.07 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.87 +0.10 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.78 +0.08 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.67 +0.07 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.62 +0.09 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.53 +0.08 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 +0.07 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 +0.03 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 +0.07 33 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 +0.05 32 0 14 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.01 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
TOTAL CALL 384 26,607 +111
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 201 0
30MAR26 5.00 P 0.01 0.01 0.01 0.01 0.00 57 18 190 -11
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 548 0
30MAR26 5.50 P 0.02 0.02 0.02 0.02 -0.01 43 10 1,201 -10
30MAR26 5.75 P 0.05 0.05 0.05 0.05 -0.01 42 150 451 -5
30MAR26 6.00 P 0.12 0.12 0.10 0.11 -0.03 41 75 362 +38
30MAR26 6.25 P 0.27 0.29 0.27 0.22 -0.04 43 37 193 0
30MAR26 6.50 P 0.37 0.37 0.37 0.37 -0.05 45 2 180 +2
30MAR26 6.75 P 0.57 0.58 0.56 0.55 -0.07 45 7 80 +7
30MAR26 7.00 P 0.00 0.00 0.00 0.77 -0.07 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.25 -0.08 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.47 -0.11 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.71 -0.11 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.97 -0.10 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.49 -0.08 93 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29APR26 4.60 P 0.01 0.01 0.01 0.01 0.00 46 1 68 +1
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 141 0
29APR26 5.25 P 0.03 0.04 0.03 0.04 -0.01 39 9 176 +5
29APR26 5.50 P 0.08 0.08 0.06 0.07 -0.01 38 29 570 +29
29APR26 5.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 679 0
29APR26 6.00 P 0.23 0.26 0.20 0.20 -0.03 37 32 207 0
29APR26 6.25 P 0.00 0.00 0.00 0.32 -0.04 38 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.47 -0.05 39 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.64 -0.06 40 0 2 0
29APR26 7.00 P 0.97 0.97 0.97 0.84 -0.06 42 7 7 +7
29APR26 7.25 P 0.00 0.00 0.00 1.05 -0.07 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.28 -0.07 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.52 -0.08 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.77 -0.08 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.97 -0.12 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.24 -0.09 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.49 -0.09 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.75 -0.07 67 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 36 0 132 0
28MAY26 4.90 P 0.03 0.03 0.03 0.03 0.00 37 5 92 +5
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 37 0 136 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 603 0
28MAY26 5.50 P 0.11 0.11 0.11 0.10 -0.02 34 10 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.01 35 0 333 0
28MAY26 6.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 105 0
28MAY26 6.25 P 0.39 0.43 0.39 0.38 -0.03 36 7 37 +3
28MAY26 6.50 P 0.00 0.00 0.00 0.52 -0.05 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.89 -0.05 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.09 -0.06 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.31 -0.06 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.54 -0.07 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.77 -0.08 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.00 -0.09 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.24 -0.09 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.49 -0.09 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.75 -0.10 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 36 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 36 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 127 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 184 0
29JUN26 5.75 P 0.24 0.24 0.24 0.23 -0.03 35 150 300 -20
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.04 35 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 -0.04 36 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.60 -0.05 36 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.76 -0.05 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.94 -0.06 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.14 -0.06 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 -0.07 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.57 -0.07 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.80 -0.08 42 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.04 -0.08 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.26 -0.11 43 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.52 -0.07 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.75 -0.10 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 33 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 34 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 34 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 33 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 32 0 65 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 85 0
29SEP26 5.25 P 0.28 0.28 0.28 0.25 -0.02 32 1 122 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.04 32 0 352 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 -0.06 32 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.07 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 -0.03 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.29 -0.02 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 -0.03 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.69 -0.04 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.03 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.12 -0.06 34 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.33 -0.07 32 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 -0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 -0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.03 -0.07 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 33 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.02 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.02 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.02 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.02 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 -0.03 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 -0.05 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 -0.06 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 -0.02 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.06 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.08 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 -0.06 32 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.37 -0.07 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 -0.02 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.03 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.02 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.01 32 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 -0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.73 -0.04 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 -0.07 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 -0.02 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 -0.03 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.80 -0.03 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.01 -0.03 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.22 -0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.66 -0.05 34 0 0 0
TOTAL PUT 550 20,643 +52
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$ 95.00
30MAR26 18.50 C 0.00 0.00 0.00 76.97 +3.15 400 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 76.63 +3.60 417 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 75.52 +3.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 75.26 +3.48 343 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 74.18 +3.40 312 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 73.88 +4.10 407 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 72.03 +2.51 178 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 71.89 +4.11 384 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 70.84 +4.06 368 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 69.64 +3.78 338 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 68.72 +3.77 337 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 67.80 +4.01 335 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 66.58 +3.55 304 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 65.04 +2.75 154 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 64.31 +3.02 255 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 63.24 +3.29 237 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 62.76 +3.25 289 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 61.76 +3.24 281 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 60.84 +3.39 280 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 59.12 +2.66 185 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 58.05 +3.25 132 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 57.16 +2.64 185 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 56.05 +3.05 109 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 55.96 +4.16 253 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 54.86 +3.34 241 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 53.39 +2.91 198 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 52.52 +3.71 204 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 51.69 +3.18 212 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 50.12 +2.59 142 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 49.20 +2.82 155 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 48.06 +3.25 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.56 +3.54 181 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.63 +3.64 181 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.57 +3.04 172 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.57 +2.54 85 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.82 +3.95 163 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 38.39 +4.03 155 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.34 +3.47 114 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 33.26 +3.96 128 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 30.38 +2.76 99 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.44 +4.05 115 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 25.90 +3.93 104 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 23.38 +3.84 94 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 20.91 +3.71 85 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 18.50 +3.99 79 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 15.71 +2.87 62 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 13.57 +3.05 62 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 11.57 +2.77 62 0 33 0
30MAR26 87.50 C 7.29 11.00 7.29 9.62 +2.33 60 6 82 -3
30MAR26 90.00 C 8.37 10.00 7.10 8.31 +2.46 65 15 69 +2
30MAR26 92.50 C 7.21 8.50 5.66 6.68 +2.06 63 14 57 +10
30MAR26 95.00 C 4.50 6.88 4.50 5.47 +1.77 64 35 139 +20
30MAR26 97.50 C 3.60 5.69 3.60 4.34 +1.40 63 51 73 -5
30MAR26 100.00 C 3.80 5.10 2.70 3.36 +1.13 63 88 157 +27
30MAR26 102.50 C 2.59 3.76 2.20 2.62 +0.96 63 19 110 -1
30MAR26 105.00 C 3.00 3.05 1.80 1.99 +0.77 63 8 128 +2
30MAR26 107.50 C 2.74 2.74 1.73 1.49 +0.60 63 7 81 +1
30MAR26 110.00 C 1.57 1.90 0.99 1.11 +0.47 63 16 180 -1
30MAR26 112.50 C 0.98 1.22 0.98 0.81 +0.36 62 9 86 +6
30MAR26 115.00 C 0.87 1.20 0.78 0.58 +0.27 62 13 80 +5
30MAR26 117.50 C 1.00 1.00 0.63 0.42 +0.20 62 2 215 0
30MAR26 120.00 C 0.00 0.00 0.00 0.30 +0.15 63 0 112 0
30MAR26 122.50 C 0.00 0.00 0.00 0.21 +0.11 62 0 36 0
30MAR26 125.00 C 0.31 0.31 0.31 0.14 +0.07 62 1 45 0
30MAR26 127.50 C 0.20 0.20 0.16 0.10 +0.05 62 4 57 -3
30MAR26 130.00 C 0.34 0.34 0.34 0.07 +0.04 63 6 65 -6
30MAR26 132.50 C 0.00 0.00 0.00 0.05 +0.03 63 0 89 0
30MAR26 135.00 C 0.16 0.16 0.16 0.03 +0.02 62 10 36 +10
30MAR26 137.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 17 0
30MAR26 140.00 C 0.08 0.08 0.06 0.01 0.00 61 4 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 145.00 C 0.03 0.04 0.03 0.01 0.00 65 24 156 +24
29APR26 52.50 C 0.00 0.00 0.00 43.16 +3.13 98 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 40.96 +3.98 101 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 38.39 +3.68 92 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 35.48 +3.10 71 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 33.40 +3.70 79 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 31.34 +3.72 82 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.44 +3.14 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.62 +3.82 74 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.93 +3.34 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.47 +3.39 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.81 +3.61 64 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.02 +3.58 65 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 15.67 +2.21 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 13.96 +2.69 59 0 130 0
29APR26 87.50 C 11.77 11.77 11.77 12.74 +2.86 62 1 132 0
29APR26 90.00 C 0.00 0.00 0.00 10.90 +2.29 59 0 135 0
29APR26 92.50 C 8.72 9.27 8.28 9.64 +2.02 60 9 77 -3
29APR26 95.00 C 7.50 7.50 7.50 8.53 +2.09 61 1 50 0
29APR26 97.50 C 8.48 8.70 6.45 7.47 +1.84 61 35 67 +7
29APR26 100.00 C 7.47 7.47 5.85 6.46 +1.57 61 14 92 +1
29APR26 102.50 C 5.30 5.30 5.30 5.57 +1.34 61 1 74 0
29APR26 105.00 C 5.74 5.74 4.29 4.77 +1.15 60 2 50 -1
29APR26 107.50 C 4.11 5.11 4.11 4.08 +1.03 60 5 50 +1
29APR26 110.00 C 0.00 0.00 0.00 3.47 +0.91 60 1 84 0
29APR26 112.50 C 0.00 0.00 0.00 2.94 +0.80 60 0 21 0
29APR26 115.00 C 3.20 3.20 3.20 2.48 +0.69 60 1 103 0
29APR26 117.50 C 0.00 0.00 0.00 2.09 +0.60 60 0 24 0
29APR26 120.00 C 2.20 3.00 2.12 1.75 +0.52 60 4 78 +1
29APR26 122.50 C 0.00 0.00 0.00 1.47 +0.45 60 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 1.22 +0.38 60 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 1.02 +0.33 60 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.84 +0.27 60 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.68 +0.22 59 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.58 +0.20 60 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.48 +0.17 60 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.38 +0.13 59 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.32 +0.12 60 0 1 0
29APR26 145.00 C 0.69 0.69 0.69 0.26 +0.10 59 4 41 -4
28MAY26 62.50 C 0.00 0.00 0.00 33.82 +4.12 68 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 31.55 +3.71 66 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 29.33 +3.17 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.88 +3.03 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 25.57 +4.25 68 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 23.10 +3.23 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 21.08 +3.28 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 19.22 +3.04 60 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 17.36 +2.69 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.07 +2.31 60 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 14.56 +2.50 60 0 2 0
28MAY26 90.00 C 0.00 0.00 0.00 13.20 +2.33 60 0 15 0
28MAY26 92.50 C 13.00 14.00 13.00 12.06 +2.27 61 3 7 0
28MAY26 95.00 C 12.00 12.00 10.40 10.93 +2.13 61 8 9 +3
28MAY26 97.50 C 0.00 0.00 0.00 9.90 +1.98 61 0 16 0
28MAY26 100.00 C 10.40 10.40 10.40 8.95 +1.83 62 2 26 0
28MAY26 102.50 C 0.00 0.00 0.00 8.02 +1.62 62 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 7.17 +1.45 61 0 3 0
28MAY26 107.50 C 7.35 7.35 6.90 6.40 +1.34 61 4 2 +2
28MAY26 110.00 C 0.00 0.00 0.00 5.70 +1.24 61 0 23 0
28MAY26 112.50 C 5.24 5.24 4.83 5.07 +1.13 61 2 1 +1
28MAY26 115.00 C 0.00 0.00 0.00 4.50 +1.04 61 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 3.88 +0.84 60 0 1 0
28MAY26 120.00 C 4.23 4.23 4.23 3.43 +0.76 60 1 4 +1
28MAY26 122.50 C 0.00 0.00 0.00 3.12 +0.85 61 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 2.68 +0.69 60 0 0 0
28MAY26 127.50 C 2.81 2.81 2.81 2.36 +0.62 60 2 2 +2
28MAY26 130.00 C 0.00 0.00 0.00 2.08 +0.56 60 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 1.83 +0.51 60 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 1.61 +0.46 60 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 1.41 +0.41 60 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.24 +0.37 60 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 74.32 +3.41 128 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 73.88 +3.96 160 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 72.40 +2.88 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 71.89 +3.95 150 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 70.84 +3.90 143 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 69.64 +3.69 130 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 68.72 +3.76 130 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 67.80 +3.83 129 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 66.58 +3.55 115 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 65.50 +3.21 107 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 64.54 +3.25 106 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 63.49 +3.49 100 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 62.76 +3.25 110 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 61.76 +3.24 107 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 60.84 +3.39 107 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 59.12 +2.66 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 58.60 +3.50 91 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 57.78 +3.26 96 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 56.58 +3.50 85 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 55.96 +3.87 96 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 54.86 +3.34 90 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 54.02 +3.54 93 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 52.83 +3.88 84 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 51.94 +3.43 85 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 50.89 +3.36 82 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 49.94 +3.56 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 48.99 +4.08 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 48.12 +3.85 81 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 47.04 +4.05 76 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.05 +3.52 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.60 +3.57 70 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.35 +4.24 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 39.01 +4.15 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.69 +4.20 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.50 +4.30 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.30 +3.34 63 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 30.20 +3.97 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.72 +3.07 58 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 26.33 +3.40 62 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 24.57 +2.91 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.70 +2.89 61 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 21.02 +2.88 61 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 19.29 +2.76 60 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 17.79 +2.80 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 16.59 +2.74 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 15.29 +2.53 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 14.03 +2.33 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.94 +2.20 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 11.94 +2.08 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 11.03 +1.97 61 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 10.10 +1.78 61 0 1 0
29JUN26 105.00 C 0.00 0.00 0.00 9.23 +1.63 61 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 8.42 +1.53 61 0 2 0
29JUN26 110.00 C 0.00 0.00 0.00 7.68 +1.44 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.99 +1.34 61 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 6.36 +1.25 61 0 8 0
29JUN26 117.50 C 6.06 6.06 6.06 5.79 +1.18 61 2 2 +2
29JUN26 120.00 C 0.00 0.00 0.00 5.26 +1.09 61 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 4.78 +1.02 61 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 4.33 +0.94 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.93 +0.97 61 0 0 0
29JUN26 130.00 C 3.92 3.92 3.92 3.46 +0.79 60 2 17 +2
29JUN26 132.50 C 0.00 0.00 0.00 3.23 +0.83 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.84 +0.68 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 2.57 +0.63 60 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.32 +0.57 60 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 2.10 +0.53 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.90 +0.49 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.72 +0.46 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.55 +0.42 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.40 +0.38 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.27 +0.36 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.14 +0.32 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.03 +0.29 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.93 +0.27 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.84 +0.25 60 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.76 +0.23 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.68 +0.20 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.62 +0.19 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.56 +0.18 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.50 +0.16 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.45 +0.14 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.41 +0.13 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.37 +0.12 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.33 +0.10 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.30 +0.10 60 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.27 +0.09 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.24 +0.08 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.22 +0.08 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.20 +0.07 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 59.14 +4.04 76 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 58.12 +3.60 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 57.23 +4.09 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 56.89 +4.53 84 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 55.35 +3.83 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 54.36 +3.52 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 53.43 +3.73 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 52.47 +3.25 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 51.60 +3.39 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.61 +3.81 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.79 +3.62 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.46 +3.17 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 48.01 +3.40 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 47.15 +3.64 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 45.36 +4.37 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.77 +3.55 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.31 +3.47 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 38.70 +3.54 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 36.66 +3.11 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 34.36 +2.97 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.69 +3.25 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.85 +3.17 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.06 +2.60 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 27.51 +2.90 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.32 +2.92 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 24.60 +2.46 59 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 23.82 +3.05 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 21.97 +2.56 60 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.25 +2.91 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.16 +2.64 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 19.09 +2.52 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.94 +2.29 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.01 +2.21 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.13 +2.13 62 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 15.31 +2.06 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 14.48 +1.93 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.64 +1.82 63 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 12.85 +1.75 63 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 12.11 +1.69 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.40 +1.62 62 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 10.74 +1.56 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 10.11 +1.50 62 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 9.52 +1.44 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 8.96 +1.38 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 8.44 +1.32 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 7.94 +1.26 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 7.48 +1.40 62 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 7.04 +1.33 62 0 105 0
29SEP26 137.50 C 7.03 7.03 7.03 6.63 +1.27 62 2 102 +2
29SEP26 140.00 C 0.00 0.00 0.00 6.24 +1.21 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.88 +1.16 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.53 +1.10 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 5.21 +1.06 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.76 +0.74 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.48 +0.71 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.35 +0.91 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 4.10 +0.87 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.75 +0.72 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.53 +0.69 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.32 +0.65 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.13 +0.62 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.04 +0.61 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.78 +0.57 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 2.62 +0.54 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 2.47 +0.52 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 2.33 +0.49 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 2.19 +0.46 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.07 +0.45 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.95 +0.42 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.84 +0.36 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.74 +0.39 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.64 +0.37 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.55 +0.36 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.46 +0.34 61 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 49.80 +3.24 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 49.52 +4.16 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.55 +3.80 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.06 +3.35 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.97 +4.25 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.71 +3.52 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.31 +2.93 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.44 +2.80 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.43 +3.10 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.82 +3.46 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.20 +3.15 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.51 +2.91 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.99 +3.35 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.72 +2.83 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.45 +3.15 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 27.16 +3.07 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.02 +2.84 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.81 +2.92 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.59 +2.48 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.96 +2.73 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.75 +2.40 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.86 +2.34 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.01 +2.28 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.20 +2.21 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.44 +2.15 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 17.62 +1.99 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.83 +1.91 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.07 +1.85 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.35 +1.80 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.66 +1.74 63 0 0 0
30DEC26 120.00 C 14.85 14.85 14.85 13.88 +1.57 62 1 102 +1
30DEC26 122.50 C 0.00 0.00 0.00 13.38 +1.65 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 12.78 +1.59 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.21 +1.54 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 11.67 +1.50 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.15 +1.45 62 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 10.66 +1.41 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.19 +1.37 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.74 +1.33 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.31 +1.28 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.90 +1.24 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.51 +1.20 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.14 +1.16 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 7.78 +1.12 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.45 +1.09 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.12 +1.05 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.82 +1.02 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.52 +0.98 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.24 +0.95 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.98 +0.93 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.72 +0.89 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.89 +3.48 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.29 +3.40 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.81 +3.42 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.45 +3.47 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.96 +3.24 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.66 +3.24 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 32.31 +3.08 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.14 +2.77 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.67 +2.84 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.63 +2.62 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.72 +2.71 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.76 +2.67 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.99 +2.76 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.84 +2.51 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.04 +2.46 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.20 +2.39 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.39 +2.30 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.64 +2.25 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.93 +2.20 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 20.25 +2.15 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.53 +2.07 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.80 +2.02 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.11 +1.98 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.44 +1.93 63 0 4 0
TOTAL CALL 439 6,709 +106
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 250 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 246 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 231 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 199 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 193 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 188 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 173 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 159 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 133 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.04 63 0 675 0
30MAR26 72.50 P 0.26 0.30 0.25 0.11 -0.09 62 11 293 0
30MAR26 75.00 P 0.36 0.36 0.36 0.21 -0.15 62 2 128 -2
30MAR26 77.50 P 0.54 0.54 0.37 0.38 -0.24 62 10 119 +1
30MAR26 80.00 P 0.67 0.85 0.51 0.63 -0.36 63 23 204 -1
30MAR26 82.50 P 1.00 1.06 0.70 0.98 -0.52 62 7 60 +1
30MAR26 85.00 P 1.79 1.80 1.06 1.41 -0.78 61 15 110 -3
30MAR26 87.50 P 2.45 2.54 1.42 2.05 -1.09 61 29 197 +9
30MAR26 90.00 P 2.09 3.55 2.09 2.86 -1.34 61 20 159 -1
30MAR26 92.50 P 3.20 4.45 2.72 3.85 -1.66 60 19 122 +4
30MAR26 95.00 P 4.90 5.50 3.90 5.03 -1.98 60 13 75 -3
30MAR26 97.50 P 5.30 6.68 4.90 6.39 -2.35 60 10 34 +2
30MAR26 100.00 P 7.99 7.99 6.97 7.93 -2.57 59 6 53 -3
30MAR26 102.50 P 8.43 8.43 8.43 9.93 -2.68 62 1 48 0
30MAR26 105.00 P 0.00 0.00 0.00 12.00 -2.75 64 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 13.43 -3.57 55 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 15.49 -3.63 52 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 17.71 -4.01 49 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 20.16 -4.00 51 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 22.81 -3.60 62 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 25.20 -3.84 62 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 27.62 -3.80 62 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 30.06 -4.20 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.53 -4.20 62 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 35.01 -3.24 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 37.50 -3.47 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.00 -3.25 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 42.50 -4.11 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 45.00 -4.22 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 47.68 -3.07 95 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.00 -3.25 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 25 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.02 60 0 3 0
29APR26 60.00 P 0.28 0.28 0.28 0.10 -0.04 60 1 3 +1
29APR26 62.50 P 0.00 0.00 0.00 0.17 -0.07 60 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.27 -0.11 60 0 24 0
29APR26 67.50 P 0.46 0.46 0.46 0.42 -0.16 60 1 23 -1
29APR26 70.00 P 0.79 0.79 0.79 0.60 -0.26 59 1 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.91 -0.32 60 0 170 0
29APR26 75.00 P 1.06 1.06 1.06 1.28 -0.35 60 1 45 +1
29APR26 77.50 P 0.00 0.00 0.00 1.66 -0.49 59 0 66 0
29APR26 80.00 P 2.16 2.20 2.16 2.20 -0.58 59 12 124 +2
29APR26 82.50 P 2.80 2.80 2.75 2.81 -0.79 58 2 204 +1
29APR26 85.00 P 0.00 0.00 0.00 3.58 -0.92 58 0 213 0
29APR26 87.50 P 3.86 4.99 3.86 4.44 -1.14 58 5 162 +5
29APR26 90.00 P 5.20 5.97 4.55 5.45 -1.42 58 26 155 -10
29APR26 92.50 P 0.00 0.00 0.00 6.58 -1.65 58 0 90 0
29APR26 95.00 P 0.00 0.00 0.00 7.85 -1.77 58 0 32 0
29APR26 97.50 P 0.00 0.00 0.00 9.30 -2.04 58 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 10.87 -2.31 59 0 31 0
29APR26 102.50 P 11.38 11.38 10.90 12.55 -2.49 59 16 18 -5
29APR26 105.00 P 0.00 0.00 0.00 13.91 -2.68 56 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 16.26 -2.58 60 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 17.68 -3.37 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.27 -2.94 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.54 -2.89 64 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 24.35 -3.26 61 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.13 -3.91 56 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 28.09 -4.32 51 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 31.26 -3.53 64 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 33.41 -3.53 62 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 35.06 -4.13 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 37.51 -4.69 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 40.31 -4.34 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 42.73 -4.41 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 45.07 -4.15 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 47.68 -3.70 62 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 50.27 -3.59 67 0 0 0
28MAY26 62.50 P 0.67 0.67 0.67 0.61 -0.11 60 1 1 +1
28MAY26 65.00 P 0.00 0.00 0.00 0.83 -0.19 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.16 -0.22 61 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 1.51 -0.35 60 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 1.95 -0.46 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.43 -0.57 60 0 3 0
28MAY26 77.50 P 0.00 0.00 0.00 3.04 -0.66 59 0 15 0
28MAY26 80.00 P 3.13 3.65 3.13 3.72 -0.79 59 6 9 +1
28MAY26 82.50 P 0.00 0.00 0.00 4.54 -0.89 59 0 96 0
28MAY26 85.00 P 0.00 0.00 0.00 5.40 -1.08 59 0 98 0
28MAY26 87.50 P 0.00 0.00 0.00 6.44 -1.20 59 0 33 0
28MAY26 90.00 P 8.22 8.22 8.22 7.54 -1.39 59 1 117 +1
28MAY26 92.50 P 8.17 8.17 8.17 8.79 -1.55 59 1 15 +1
28MAY26 95.00 P 9.10 10.55 9.00 10.15 -1.69 60 12 56 +5
28MAY26 97.50 P 10.16 10.16 10.16 11.58 -1.88 59 1 7 +1
28MAY26 100.00 P 0.00 0.00 0.00 13.15 -2.01 60 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 14.81 -2.00 60 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 16.55 -2.30 61 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.30 -2.25 61 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 20.20 -2.45 61 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.38 -2.42 63 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.17 -2.72 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.18 -2.68 62 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.26 -2.99 63 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.37 -2.96 63 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.61 -3.07 64 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.71 -2.60 63 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.93 -3.36 63 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.61 -3.94 58 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.43 -3.83 64 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.78 -3.46 64 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.08 -3.60 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.02 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 -0.03 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 -0.02 60 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.17 -0.04 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.21 -0.04 60 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.31 -0.07 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.45 -0.10 60 0 68 0
29JUN26 57.50 P 0.00 0.00 0.00 0.64 -0.10 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.86 -0.17 60 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.20 -0.15 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.52 -0.28 60 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.94 -0.31 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.46 -0.35 60 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.02 -0.43 60 0 10 0
29JUN26 75.00 P 0.00 0.00 0.00 3.59 -0.58 59 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.29 -0.70 59 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.13 -0.77 59 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.00 -0.92 59 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 7.01 -1.04 59 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 8.06 -1.22 59 0 2 0
29JUN26 90.00 P 8.74 9.38 8.55 9.25 -1.36 59 9 13 +9
29JUN26 92.50 P 0.00 0.00 0.00 10.56 -1.49 59 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.97 -1.61 59 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.42 -1.78 59 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.00 -1.89 60 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 16.65 -2.10 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.38 -2.14 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.22 -1.58 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.07 -2.25 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.68 -2.38 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.71 -2.42 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.94 -2.44 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.97 -2.49 63 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 31.96 -2.71 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.23 -2.38 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.31 -2.63 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.44 -2.80 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 40.62 -3.12 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.83 -2.90 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 44.89 -3.53 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 47.19 -2.49 64 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 49.51 -3.69 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 51.86 -3.64 66 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 54.14 -2.93 66 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.38 -2.96 65 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 58.91 -3.07 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.28 -3.00 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.58 -3.17 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.82 -4.07 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.32 -3.15 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.78 -3.15 68 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.04 -3.60 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.50 -4.11 67 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.90 -3.57 66 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.16 -4.18 63 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.76 -3.97 66 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.21 -3.72 66 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.66 -4.13 66 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.00 -3.82 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 92.50 -4.19 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 95.00 -3.77 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 97.50 -3.77 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 100.00 -4.15 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 102.50 -3.67 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 105.00 -3.39 0 0 0 0
29SEP26 37.00 P 0.54 0.54 0.54 0.18 -0.02 62 1 34 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.20 -0.03 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.03 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.03 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.34 -0.03 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 -0.05 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.45 -0.07 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 -0.05 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.58 -0.07 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.66 -0.09 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.76 -0.08 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.85 -0.08 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.95 -0.12 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.05 -0.16 61 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.38 -0.17 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.73 -0.21 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.16 -0.19 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.60 -0.31 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.14 -0.34 61 0 0 0
29SEP26 65.00 P 3.75 3.75 3.75 3.72 -0.39 61 2 41 -2
29SEP26 67.50 P 0.00 0.00 0.00 4.41 -0.42 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.15 -0.47 60 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 5.92 -0.58 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.83 -0.61 60 0 0 0
29SEP26 77.50 P 7.19 7.19 7.19 7.75 -0.72 60 2 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.74 -0.84 60 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 9.85 -0.92 60 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 11.01 -1.03 60 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 12.26 -1.12 60 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 13.49 -1.31 60 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 14.97 -1.33 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 16.35 -1.53 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 17.89 -1.61 61 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.50 -1.69 61 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.16 -1.78 61 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 22.88 -2.02 62 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.63 -2.09 62 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.46 -2.04 62 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.25 -2.19 63 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 30.19 -2.19 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.02 -2.30 63 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.96 -2.32 63 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 36.03 -2.32 64 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.93 -2.42 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.89 -2.65 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.12 -2.52 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 44.25 -2.53 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.19 -2.81 64 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 48.29 -2.51 65 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 50.56 -2.89 65 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.83 -2.48 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.86 -2.73 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.04 -3.16 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.06 -3.28 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.55 -3.12 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.70 -2.76 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.89 -3.07 66 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.20 -3.24 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.52 -2.99 66 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.70 -3.31 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.92 -3.65 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.36 -3.57 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 79.89 -3.12 68 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 82.07 -3.34 67 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 84.56 -3.19 68 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 86.68 -3.13 66 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 89.12 -3.31 67 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 91.48 -3.53 67 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 93.67 -3.55 66 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 96.00 -3.83 65 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.38 -3.86 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 100.77 -3.84 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.33 -3.70 66 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 105.80 -3.66 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.82 -0.15 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 1.92 -0.25 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.11 -0.25 61 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.62 -0.17 62 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.07 -0.20 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.62 -0.31 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.23 -0.35 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.94 -0.38 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.72 -0.38 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.49 -0.48 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.40 -0.52 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.36 -0.55 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.31 -0.66 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 10.38 -0.74 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.52 -0.81 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.66 -0.93 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.85 -1.08 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.24 -1.10 60 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 16.63 -1.18 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.99 -1.35 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.50 -1.44 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.07 -1.51 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.70 -1.57 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.37 -1.66 61 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.08 -1.69 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.84 -1.71 62 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 29.62 -1.84 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.41 -1.97 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.32 -1.97 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 35.08 -2.15 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.14 -2.05 63 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 39.09 -2.12 63 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 41.01 -2.20 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.90 -2.34 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.91 -2.38 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 47.04 -2.33 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 49.12 -2.33 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.06 -2.53 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.14 -2.65 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.40 -2.66 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.36 -2.65 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.74 -2.55 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.81 -2.74 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.98 -2.56 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.14 -2.61 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.54 -2.73 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.75 -2.59 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.97 -2.61 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.20 -2.65 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.24 -3.00 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.49 -2.82 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.63 -0.29 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.46 -0.42 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.44 -0.41 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.42 -0.41 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.40 -0.51 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.50 -0.57 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.67 -0.60 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.84 -0.71 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.02 -0.86 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.30 -0.97 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.66 -1.05 60 0 0 0
30MAR27 90.00 P 19.22 19.22 19.08 19.03 -1.33 60 2 5 +2
30MAR27 92.50 P 0.00 0.00 0.00 20.39 -1.39 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.09 -1.31 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.69 -1.36 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.33 -1.42 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.99 -1.52 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.71 -1.58 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.38 -1.73 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.18 -1.77 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.86 -1.94 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.71 -2.00 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.59 -2.05 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.49 -2.10 62 0 0 0
TOTAL PUT 269 8,769 +18
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$ 7.70
30MAR26 5.00 C 0.00 0.00 0.00 2.71 -0.01 83 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 -0.01 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.21 -0.01 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.96 -0.01 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.72 -0.01 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.49 -0.01 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.27 -0.01 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.06 -0.01 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.86 -0.02 63 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.69 0.00 63 0 11 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 -0.01 63 0 38 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 0.00 64 0 32 0
30MAR26 8.00 C 0.30 0.30 0.30 0.32 -0.01 64 2 1,454 0
30MAR26 8.25 C 0.25 0.28 0.21 0.24 -0.01 65 13 97 0
30MAR26 8.50 C 0.16 0.16 0.16 0.16 -0.02 62 1 164 +1
30MAR26 8.75 C 0.00 0.00 0.00 0.13 0.00 66 0 216 0
30MAR26 9.00 C 0.09 0.09 0.08 0.09 0.00 65 42 206 -11
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 65 0 102 0
30MAR26 9.50 C 0.05 0.05 0.05 0.04 -0.01 64 25 323 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 66 0 99 0
30MAR26 10.00 C 0.03 0.03 0.03 0.02 0.00 66 2 162 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.72 -0.02 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.48 -0.01 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.25 -0.01 58 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.01 -0.02 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.79 -0.02 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.58 -0.02 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.38 -0.02 56 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 -0.01 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.02 0.00 55 0 2 0
29APR26 7.25 C 0.00 0.00 0.00 0.88 +0.01 56 0 4 0
29APR26 7.50 C 0.00 0.00 0.00 0.74 0.00 56 0 73 0
29APR26 7.75 C 0.59 0.59 0.59 0.62 0.00 56 48 41 -11
29APR26 8.00 C 0.50 0.50 0.50 0.52 0.00 57 2 77 0
29APR26 8.25 C 0.00 0.00 0.00 0.43 0.00 57 0 300 0
29APR26 8.50 C 0.00 0.00 0.00 0.35 -0.01 57 0 497 0
29APR26 8.75 C 0.00 0.00 0.00 0.29 -0.01 57 0 496 0
29APR26 9.00 C 0.00 0.00 0.00 0.23 -0.01 57 0 100 0
29APR26 9.25 C 0.00 0.00 0.00 0.18 -0.01 56 0 169 0
29APR26 9.50 C 0.00 0.00 0.00 0.15 -0.01 57 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.12 -0.01 57 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 45 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 0.00 57 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 0.00 58 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 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 64 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 2.75 -0.01 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.52 -0.01 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.29 -0.01 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.08 -0.01 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.87 -0.01 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.67 -0.01 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.49 -0.01 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.32 0.00 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.16 -0.01 54 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 1.00 0.00 53 0 30 0
28MAY26 7.50 C 0.89 0.89 0.89 0.87 -0.01 53 30 30 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.76 0.00 54 0 180 0
28MAY26 8.00 C 0.00 0.00 0.00 0.66 0.00 54 0 666 0
28MAY26 8.25 C 0.00 0.00 0.00 0.58 0.00 55 0 528 0
28MAY26 8.50 C 0.50 0.50 0.50 0.49 -0.01 55 30 62 +15
28MAY26 8.75 C 0.00 0.00 0.00 0.42 -0.01 55 0 80 0
28MAY26 9.00 C 0.38 0.38 0.38 0.36 0.00 55 15 62 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 -0.01 54 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.26 0.00 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.21 -0.01 54 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.18 0.00 55 0 50 0
28MAY26 10.50 C 0.00 0.00 0.00 0.13 0.00 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 0.00 55 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 0.00 55 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 55 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.79 -0.01 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.57 -0.01 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.35 -0.01 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.15 -0.01 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 -0.01 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.77 0.00 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.59 -0.01 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.43 -0.01 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.28 -0.01 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 0.00 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.01 -0.01 53 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.89 -0.01 52 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.80 0.00 53 0 2,960 0
29JUN26 8.25 C 0.73 0.73 0.73 0.71 0.00 54 13 306 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 +0.01 55 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 0.00 54 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.49 0.00 54 0 90 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 0.00 54 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 0.00 54 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 0.00 54 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 0.00 54 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 0.00 54 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 0.00 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 55 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 54 0 35 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 -0.01 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.71 -0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 -0.02 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.34 -0.01 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.16 -0.02 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 -0.02 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 -0.02 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 -0.01 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 -0.02 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.43 -0.02 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.31 -0.02 51 0 1,040 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 +0.01 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 0.00 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 0.00 53 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.02 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.01 52 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.01 53 0 116 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.01 53 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 -0.02 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 -0.01 53 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 -0.02 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 -0.01 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 -0.01 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 0.00 52 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 3.04 -0.01 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.85 -0.01 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 -0.01 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.50 -0.01 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 -0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.01 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.04 -0.01 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 -0.01 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.78 -0.01 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.66 -0.01 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 -0.01 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 +0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 0.00 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 0.00 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 0.00 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 0.00 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 0.00 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 -0.01 51 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 0.00 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 -0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 0.00 52 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.66 0.00 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 0.00 51 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 0.00 51 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 0.00 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 0.00 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.01 50 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 3.15 -0.03 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.98 -0.02 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.81 -0.03 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.65 -0.03 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.50 -0.03 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.35 -0.03 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.22 -0.03 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 -0.03 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 -0.04 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.85 -0.03 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.74 -0.03 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.67 +0.01 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.55 -0.06 50 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 -0.01 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 0.00 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.02 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.01 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 -0.01 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.96 -0.03 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 -0.03 51 0 1 0
TOTAL CALL 223 13,726 +24
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 67 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 0.00 68 0 116 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 0.00 65 0 190 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 0.00 64 0 74 0
30MAR26 7.00 P 0.15 0.15 0.15 0.15 -0.01 63 2 104 +2
30MAR26 7.25 P 0.26 0.26 0.26 0.23 -0.01 63 2 348 +2
30MAR26 7.50 P 0.32 0.32 0.32 0.33 -0.01 63 2 312 +2
30MAR26 7.75 P 0.49 0.49 0.49 0.46 -0.01 64 2 294 -2
30MAR26 8.00 P 0.65 0.65 0.65 0.62 0.00 66 2 356 -2
30MAR26 8.25 P 0.00 0.00 0.00 0.77 -0.03 63 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 0.97 -0.02 65 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.19 0.00 70 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.38 +0.01 65 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.60 +0.01 64 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.83 +0.01 63 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.07 +0.01 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.31 +0.01 64 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29APR26 5.00 P 0.02 0.02 0.02 0.01 0.00 59 45 45 +45
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 58 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 0.00 57 0 22 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 0.00 58 0 93 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 0.00 56 0 94 0
29APR26 6.50 P 0.00 0.00 0.00 0.16 0.00 56 0 256 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 0.00 55 0 81 0
29APR26 7.00 P 0.30 0.30 0.30 0.30 -0.01 55 8 203 +6
29APR26 7.25 P 0.37 0.37 0.37 0.40 -0.01 56 100 170 +85
29APR26 7.50 P 0.00 0.00 0.00 0.51 -0.01 55 0 234 0
29APR26 7.75 P 0.00 0.00 0.00 0.64 -0.02 56 0 233 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 +0.01 57 0 324 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 -0.01 57 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.13 -0.02 57 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.32 -0.02 58 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.51 -0.03 57 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.71 +0.01 56 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.92 0.00 56 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.14 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.37 +0.01 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.83 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.31 0.00 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 0.00 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 55 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 0.00 0.00 0.00 0.25 0.00 54 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.33 +0.01 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.42 0.00 54 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.52 0.00 54 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.64 -0.01 54 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.78 0.00 54 0 354 0
28MAY26 8.00 P 0.00 0.00 0.00 0.92 -0.01 54 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.09 -0.01 55 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 -0.01 55 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 +0.02 55 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.61 +0.01 54 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.81 +0.01 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.01 +0.01 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 +0.01 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.44 +0.01 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.88 +0.01 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.35 +0.01 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.82 +0.01 53 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.31 +0.01 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 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 0.34 +0.01 53 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 0 643 0
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 0.75 -0.01 52 0 37 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 +0.02 54 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 -0.03 52 0 2,928 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 -0.01 53 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 -0.01 54 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 -0.02 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 +0.01 53 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.02 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.01 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.30 +0.01 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.52 +0.02 53 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 +0.01 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.40 +0.01 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.86 +0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.34 +0.01 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.82 +0.01 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.31 +0.01 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 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 0.00 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 0.00 51 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 0.00 51 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.01 51 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.01 51 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.03 50 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 -0.03 50 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 -0.03 50 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.01 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 -0.04 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 0.00 53 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 0.00 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 0.00 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.01 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 0.00 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 0.00 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.12 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.99 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 0.00 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 0.00 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.37 +0.01 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.84 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.01 51 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 0.00 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 0.00 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 0.00 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.01 50 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.01 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.01 50 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 0.00 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -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 1.62 -0.02 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 0.00 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 0.00 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 0.00 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 +0.01 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 0.00 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 0.00 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 0.00 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.01 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.01 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.11 0.00 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.55 +0.01 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.99 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.45 +0.01 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 +0.01 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.02 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 -0.02 49 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.02 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.02 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 -0.02 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.33 -0.01 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 +0.01 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 0.00 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 1.94 -0.01 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 -0.01 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 -0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 -0.03 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 -0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 -0.02 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 -0.02 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.41 -0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 -0.02 50 0 0 0
TOTAL PUT 163 16,764 +138
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 81.89 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.40 0.00 101 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.90 0.00 89 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.40 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.90 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.41 0.00 79 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.91 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.41 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.92 0.00 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.42 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.92 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.43 0.00 60 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.93 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.43 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.94 0.00 51 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.44 -0.01 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.94 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.45 0.00 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.95 -0.01 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.45 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.96 0.00 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.46 -0.01 28 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.96 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.47 0.00 26 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.97 -0.01 21 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.47 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.97 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.48 -0.01 14 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.98 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.48 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.99 -0.01 7 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.08 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.44 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 12 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 19 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.74 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.25 -0.01 13 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.76 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.27 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.77 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.28 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.30 -0.01 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.85 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.60 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.99 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.24 0.00 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 10 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 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.47 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.99 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.51 -0.01 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.03 -0.01 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.55 -0.01 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.07 0.00 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.59 0.00 24 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.11 0.00 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.63 0.00 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.14 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.66 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.18 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.70 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.22 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.74 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.26 -0.01 11 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.78 -0.01 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.30 -0.01 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.82 -0.01 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.34 -0.01 8 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.86 0.00 8 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.37 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.89 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.42 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.97 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.61 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.51 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.88 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.83 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.57 -0.01 19 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.10 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.64 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.18 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.71 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.25 0.00 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.78 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.32 0.00 16 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.85 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.39 0.00 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.92 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.46 -0.01 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.99 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.53 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.06 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.60 -0.01 8 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.13 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.67 -0.01 6 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.20 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.74 -0.01 4 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.28 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.82 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.38 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.99 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.73 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.70 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.02 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.76 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.92 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.43 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.18 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.01 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 26.96 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.52 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.07 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.62 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.18 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.74 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.34 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.00 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.79 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.79 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.06 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.67 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.64 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.94 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.49 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.24 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 20 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 6 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.97 -0.02 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 18 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 0.30 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.24 -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 34 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 17 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 22 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 1.81 -0.01 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 0.20 -0.01 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$ 81.75
30MAR26 30.00 C 0.00 0.00 0.00 51.77 -2.88 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.92 -2.42 204 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.75 -2.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.92 -2.56 191 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.79 -2.56 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.97 -2.38 189 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.80 -2.55 120 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.88 -2.47 159 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.78 -2.57 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.81 -2.54 118 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.80 -2.55 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.80 -2.56 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.05 -2.42 160 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.81 -2.55 97 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.94 -3.00 136 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.81 -2.55 86 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.79 -2.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.82 -2.54 90 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.82 -2.54 85 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.37 -1.94 150 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.92 -2.45 107 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.71 -2.16 123 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.87 -2.43 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.40 -2.42 76 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.93 -2.42 71 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.46 -2.39 65 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.40 -2.34 79 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.48 -2.55 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.51 -2.21 62 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 9.94 -2.50 50 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 7.92 -2.06 50 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 6.12 -1.96 50 0 33 0
30MAR26 80.00 C 0.00 0.00 0.00 4.64 -1.53 50 0 88 0
30MAR26 82.50 C 0.00 0.00 0.00 3.36 -1.49 50 0 99 0
30MAR26 85.00 C 3.69 3.69 2.38 2.38 -1.19 50 20 236 +4
30MAR26 87.50 C 1.58 1.58 1.58 1.64 -1.01 50 30 165 +20
30MAR26 90.00 C 1.00 1.00 0.90 1.08 -0.77 50 15 272 0
30MAR26 92.50 C 0.73 0.73 0.60 0.69 -0.57 50 14 147 +12
30MAR26 95.00 C 0.42 0.42 0.35 0.42 -0.41 50 7 165 -5
30MAR26 97.50 C 0.00 0.00 0.00 0.25 -0.28 50 0 663 0
30MAR26 100.00 C 0.15 0.15 0.15 0.15 -0.18 50 1 521 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.11 50 0 70 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.07 50 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.05 48 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 29.71 -2.72 71 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.30 -2.33 68 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.77 -2.42 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.35 -2.58 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.04 -2.32 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.04 -1.80 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.80 -2.36 55 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.29 -2.47 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.39 -1.80 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.65 -2.26 48 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 8.08 -1.99 48 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 6.81 -1.71 49 0 41 0
29APR26 82.50 C 5.36 5.36 5.36 5.56 -1.35 48 10 70 -5
29APR26 85.00 C 4.05 4.05 4.05 4.45 -1.20 48 1 72 -1
29APR26 87.50 C 0.00 0.00 0.00 3.65 -1.02 49 0 16 0
29APR26 90.00 C 2.85 2.90 2.85 2.86 -0.98 48 3 25 0
29APR26 92.50 C 0.00 0.00 0.00 2.26 -0.80 48 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 1.77 -0.65 48 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 1.37 -0.53 48 0 32 0
29APR26 100.00 C 0.98 0.98 0.98 1.04 -0.44 48 1 45 0
29APR26 102.50 C 0.00 0.00 0.00 0.79 -0.35 48 0 29 0
29APR26 105.00 C 0.00 0.00 0.00 0.59 -0.28 48 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 0.44 -0.22 48 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.33 -0.17 48 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.24 -0.13 48 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 27.54 -2.09 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.18 -2.58 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.86 -2.72 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.01 -2.19 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.83 -2.10 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.50 -2.41 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.39 -2.21 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.64 -2.17 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.02 -2.24 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.45 -2.05 47 0 15 0
28MAY26 80.00 C 8.55 8.55 8.55 8.35 -1.75 48 6 30 0
28MAY26 82.50 C 0.00 0.00 0.00 7.18 -1.45 48 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 6.12 -1.27 48 0 25 0
28MAY26 87.50 C 0.00 0.00 0.00 5.20 -1.11 48 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.39 -1.03 48 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 3.67 -0.95 48 0 17 0
28MAY26 95.00 C 0.00 0.00 0.00 3.06 -0.83 48 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.54 -0.72 48 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 2.09 -0.63 48 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.67 -0.59 48 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.37 -0.44 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.11 -0.38 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.90 -0.33 47 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.73 -0.27 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.59 -0.23 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.97 -2.34 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.40 -2.35 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.44 -2.89 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.08 -2.07 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.63 -2.68 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.29 -2.58 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.54 -2.68 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.64 -2.40 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.35 -2.70 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.81 -1.82 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.76 -1.70 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.77 -2.23 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.57 -2.28 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.09 -1.98 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.47 -1.44 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.69 -2.42 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.85 -1.83 49 0 232 0
29JUN26 82.50 C 0.00 0.00 0.00 8.72 -1.39 49 0 26 0
29JUN26 85.00 C 0.00 0.00 0.00 7.68 -1.30 49 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 6.75 -1.17 49 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 5.88 -1.11 49 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 5.14 -1.08 49 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 4.46 -0.98 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.85 -0.89 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.32 -0.80 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 2.78 -0.79 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.38 -0.62 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.04 -0.55 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.75 -0.48 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.49 -0.43 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.27 -0.38 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.08 -0.33 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.92 -0.29 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.78 -0.25 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.66 -0.22 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.56 -0.19 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.47 -0.17 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 31.71 -1.99 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.70 -1.99 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.31 -2.96 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.54 -2.37 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.93 -2.40 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.96 -2.18 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.44 -1.97 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.90 -1.71 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.30 -2.15 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.50 -2.10 48 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.48 -1.66 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.25 -1.97 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.39 -1.30 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 11.37 -1.34 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 10.42 -1.26 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.55 -1.20 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.74 -1.14 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.97 -1.12 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.26 -1.06 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.61 -0.99 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.02 -0.92 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.48 -0.85 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.98 -0.80 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.52 -0.75 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.99 -0.81 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.62 -0.75 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.29 -0.57 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.98 -0.54 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.71 -0.49 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.45 -0.46 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.23 -0.41 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.02 -0.38 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.46 -1.72 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.55 -1.55 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.08 -2.13 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.87 -1.46 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.06 -1.82 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.51 -1.86 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.97 -1.16 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.40 -1.21 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.94 -1.89 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.38 -1.84 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.44 -1.52 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.38 -0.69 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.19 -1.62 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.18 -1.30 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.22 -1.42 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.36 -1.26 51 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 11.54 -1.25 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.74 -1.20 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.00 -1.14 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.31 -1.08 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.66 -1.02 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.06 -0.97 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.50 -0.91 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.98 -0.86 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.49 -0.82 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.04 -0.77 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.61 -0.73 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.38 -2.11 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.31 -1.34 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.63 -1.39 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.36 -2.09 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.50 -1.34 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.37 -1.96 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.67 -1.30 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.14 -1.41 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 21.11 -1.11 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.32 -1.72 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.37 -1.42 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.64 -1.15 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.67 -1.08 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.65 -1.47 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.81 -1.39 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.00 -1.33 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.23 -1.28 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.49 -1.30 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.78 -1.21 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.11 -1.19 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.48 -1.14 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.88 -1.10 51 0 0 0
TOTAL CALL 108 7,472 +25
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 0.00 153 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 0.00 134 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 50 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 110 0
30MAR26 67.50 P 0.26 0.26 0.26 0.14 +0.05 50 3 124 0
30MAR26 70.00 P 0.39 0.42 0.39 0.31 +0.12 50 16 177 +1
30MAR26 72.50 P 0.00 0.00 0.00 0.62 +0.22 50 0 261 0
30MAR26 75.00 P 1.21 1.41 1.09 1.10 +0.37 50 51 787 +6
30MAR26 77.50 P 1.04 2.21 1.04 1.76 +0.53 49 11 245 +3
30MAR26 80.00 P 1.81 3.16 1.81 2.69 +0.76 49 31 374 -11
30MAR26 82.50 P 3.65 3.65 3.65 3.96 +1.07 49 2 271 +2
30MAR26 85.00 P 3.68 3.68 3.68 5.49 +1.29 50 2 513 -2
30MAR26 87.50 P 0.00 0.00 0.00 7.24 +1.50 50 0 161 0
30MAR26 90.00 P 0.00 0.00 0.00 9.20 +1.58 50 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 11.33 +2.08 50 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 13.58 +2.10 50 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 15.92 +2.24 50 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 18.33 +2.38 50 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 20.78 +2.24 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.31 +2.42 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.80 +2.34 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.38 +2.39 73 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.75 +2.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.25 +2.39 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.79 +2.42 76 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.25 +2.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.76 +2.32 78 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.31 +2.49 90 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.76 +2.43 84 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.27 +2.33 90 0 0 0
29APR26 52.50 P 0.17 0.17 0.17 0.02 0.00 48 10 13 -6
29APR26 55.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.10 +0.04 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.18 +0.06 48 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.33 +0.11 48 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.56 +0.18 48 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.89 +0.27 48 0 39 0
29APR26 70.00 P 1.58 1.58 1.53 1.36 +0.39 48 3 9 +2
29APR26 72.50 P 1.90 1.90 1.90 1.90 +0.46 48 4 16 0
29APR26 75.00 P 2.60 2.60 2.60 2.60 +0.60 47 20 544 +17
29APR26 77.50 P 0.00 0.00 0.00 3.54 +0.79 47 0 653 0
29APR26 80.00 P 4.80 5.10 4.80 4.61 +0.91 47 2 40 0
29APR26 82.50 P 5.85 5.85 5.85 5.90 +1.10 47 1 46 +1
29APR26 85.00 P 0.00 0.00 0.00 7.40 +1.28 48 0 610 0
29APR26 87.50 P 8.60 8.60 8.60 9.03 +1.40 48 15 31 +15
29APR26 90.00 P 0.00 0.00 0.00 10.81 +1.66 48 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 12.71 +1.85 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.72 +2.14 48 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 16.75 +2.11 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 18.96 +2.17 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.23 +2.38 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.61 +2.26 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.98 +2.52 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.38 +1.89 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.83 +2.48 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.32 +2.39 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 2 0
28MAY26 57.50 P 0.35 0.35 0.35 0.33 +0.08 48 1 8 +1
28MAY26 60.00 P 0.00 0.00 0.00 0.52 +0.12 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.83 +0.21 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.21 +0.28 48 0 21 0
28MAY26 67.50 P 1.75 1.75 1.75 1.69 +0.37 48 1 17 +1
28MAY26 70.00 P 2.55 2.55 2.55 2.25 +0.45 47 6 45 +6
28MAY26 72.50 P 0.00 0.00 0.00 2.99 +0.58 47 0 57 0
28MAY26 75.00 P 0.00 0.00 0.00 3.81 +0.67 47 0 6 0
28MAY26 77.50 P 5.20 5.20 5.20 4.80 +0.80 47 6 117 0
28MAY26 80.00 P 0.00 0.00 0.00 5.94 +0.91 47 0 509 0
28MAY26 82.50 P 0.00 0.00 0.00 7.25 +1.06 47 0 75 0
28MAY26 85.00 P 8.45 8.45 8.45 8.68 +1.19 47 15 530 0
28MAY26 87.50 P 9.95 9.95 9.95 10.26 +1.36 46 15 15 +15
28MAY26 90.00 P 0.00 0.00 0.00 12.09 +1.60 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.10 +1.79 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.07 +1.61 50 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 17.90 +1.49 48 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 19.41 +1.70 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.97 +2.24 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.16 +2.26 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.54 +1.53 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.76 +1.86 47 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.16 +1.96 48 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.34 +1.68 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.03 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 +0.08 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.49 +0.11 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.73 +0.15 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.05 +0.20 48 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.47 +0.25 48 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.94 +0.38 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.50 +0.43 47 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 3.19 +0.49 47 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 4.03 +0.62 47 0 152 0
29JUN26 75.00 P 4.45 4.45 4.45 4.98 +0.73 47 1 390 0
29JUN26 77.50 P 0.00 0.00 0.00 6.03 +0.79 47 0 398 0
29JUN26 80.00 P 7.50 7.50 7.50 7.23 +0.91 47 2 339 0
29JUN26 82.50 P 0.00 0.00 0.00 8.61 +1.11 47 0 63 0
29JUN26 85.00 P 0.00 0.00 0.00 10.02 +1.13 47 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 11.64 +1.29 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 13.27 +1.34 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.70 +1.10 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.96 +2.06 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 18.36 +1.11 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.96 +1.80 49 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 22.93 +1.90 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.08 +1.38 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.38 +2.19 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.99 +1.60 44 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.66 +1.69 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.64 +1.46 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.29 +1.51 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.31 +1.35 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.76 +1.99 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.35 +2.27 45 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.09 +2.68 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.33 +2.39 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.22 +0.17 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.64 +0.25 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.12 +0.31 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.68 +0.36 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.26 +0.34 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.97 +0.43 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.78 +0.55 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.70 +0.64 49 0 1,251 0
29SEP26 72.50 P 5.80 5.80 5.80 6.69 +0.72 48 2 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.74 +0.75 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 8.93 +0.84 48 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 10.23 +0.95 48 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 11.60 +1.02 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.03 +1.10 48 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 14.58 +1.13 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.21 +1.21 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.71 +1.08 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.77 +1.80 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.46 +1.36 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.29 +1.21 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.05 +1.72 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.46 +1.45 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.77 +1.72 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.17 +1.45 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.63 +1.43 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.29 +0.93 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.35 +2.40 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.99 +2.00 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.74 +1.72 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.46 +1.22 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.36 +2.00 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.19 +1.46 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.21 +0.20 49 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.88 +0.37 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.50 +0.39 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.08 +0.37 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.86 +0.42 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.70 +0.45 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.63 +0.57 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.62 +0.63 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.71 +0.75 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.81 +0.72 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 11.05 +0.79 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 12.39 +0.89 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 13.78 +0.97 48 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 15.21 +1.01 48 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 16.75 +1.11 48 0 0 0
30DEC26 90.00 P 18.00 18.00 18.00 18.35 +1.12 48 1 8 +1
30DEC26 92.50 P 0.00 0.00 0.00 19.75 +0.97 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.66 +1.19 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.44 +1.37 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.27 +1.18 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.13 +1.24 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.20 +1.44 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.97 +1.45 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.71 +1.81 51 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 35.09 +1.05 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.27 +1.89 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.36 +1.83 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.99 +0.33 50 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 4.70 +0.39 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.48 +0.44 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.30 +0.50 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.23 +0.51 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.29 +0.61 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.23 +0.54 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.36 +0.69 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.58 +0.76 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.87 +0.74 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.24 +0.89 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.63 +0.91 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.13 +0.98 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.67 +1.04 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.28 +1.10 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.09 +1.28 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.02 +1.50 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.32 +1.11 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.09 +0.63 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.92 +0.84 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.83 +0.90 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.32 +1.49 51 0 0 0
TOTAL PUT 221 12,208 +52
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$ 109.50
13MAR26 75.00 C 0.00 0.00 0.00 34.97 +1.13 445 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 32.47 +1.13 413 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 29.97 +1.13 381 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 27.47 +1.10 351 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 24.98 +1.14 322 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 22.48 +1.13 292 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 19.98 +1.11 263 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 17.47 +1.19 232 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 14.94 +1.15 200 0 142 0
13MAR26 97.50 C 0.00 0.00 0.00 12.37 +1.07 164 0 90 0
13MAR26 100.00 C 0.00 0.00 0.00 9.79 +0.91 127 0 122 0
13MAR26 102.50 C 0.00 0.00 0.00 7.22 +0.86 93 0 191 0
13MAR26 105.00 C 0.00 0.00 0.00 4.67 +0.64 62 0 586 0
13MAR26 107.50 C 2.62 2.62 2.62 2.34 +0.19 46 2 352 -2
13MAR26 110.00 C 1.40 1.41 0.56 0.75 -0.16 42 170 583 +5
13MAR26 112.50 C 0.38 0.47 0.10 0.13 -0.16 42 161 350 +9
13MAR26 115.00 C 0.13 0.13 0.13 0.02 -0.06 45 2 83 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 56 1 20 +1
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
13MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 27.47 +1.09 121 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 24.98 +0.64 111 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 22.48 +0.77 101 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 19.98 +1.11 91 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 17.47 +0.82 80 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 14.94 +1.00 69 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 12.37 +0.79 56 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 9.79 +0.66 43 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 7.58 +0.69 43 0 1 0
20MAR26 105.00 C 0.00 0.00 0.00 5.44 +0.54 40 0 30 0
20MAR26 107.50 C 0.00 0.00 0.00 3.63 +0.37 38 0 122 0
20MAR26 110.00 C 2.52 2.70 1.80 2.23 +0.21 37 43 109 +1
20MAR26 112.50 C 1.47 1.65 1.02 1.25 +0.09 37 57 143 -14
20MAR26 115.00 C 0.84 0.89 0.50 0.64 +0.03 37 106 227 +71
20MAR26 117.50 C 0.34 0.34 0.34 0.29 -0.01 36 1 50 0
20MAR26 120.00 C 0.18 0.18 0.18 0.12 -0.01 36 8 49 +8
20MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 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 54.73 +1.13 147 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 52.46 +1.05 160 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.75 +0.46 132 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 47.27 +0.86 126 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 44.76 +1.07 116 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 42.28 +1.08 110 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.75 +1.04 100 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 37.29 +0.88 96 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 34.97 +0.37 100 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 32.47 +0.65 93 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.97 +1.00 86 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 27.47 +0.61 78 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 24.98 +0.64 72 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 22.48 +0.77 65 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 19.98 +1.11 58 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 17.47 +0.82 51 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 14.94 +0.99 44 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 12.37 +0.77 35 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 10.40 +0.75 40 0 2,660 0
30MAR26 102.50 C 7.87 7.87 7.87 8.25 +0.67 38 2 1,343 -2
30MAR26 105.00 C 6.58 6.58 5.54 6.32 +0.55 37 41 2,567 +26
30MAR26 107.50 C 5.13 5.13 3.95 4.67 +0.45 36 314 2,070 +209
30MAR26 110.00 C 3.45 3.78 2.73 3.31 +0.34 35 789 4,903 +115
30MAR26 112.50 C 2.40 2.68 1.80 2.26 +0.23 35 436 2,874 +107
30MAR26 115.00 C 1.73 1.81 1.20 1.47 +0.15 35 347 8,728 +85
30MAR26 117.50 C 1.09 1.17 0.81 0.92 +0.09 35 246 2,620 -126
30MAR26 120.00 C 0.62 0.79 0.51 0.55 +0.05 35 197 6,091 -37
30MAR26 122.50 C 0.42 0.45 0.40 0.32 +0.03 35 85 1,522 -40
30MAR26 125.00 C 0.29 0.29 0.28 0.18 +0.02 35 60 8,078 -4
30MAR26 127.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 1,831 0
30MAR26 130.00 C 0.02 0.14 0.02 0.05 0.00 35 93 5,093 +39
30MAR26 132.50 C 0.05 0.05 0.05 0.03 0.00 36 15 1,130 0
30MAR26 135.00 C 0.03 0.10 0.03 0.02 0.00 37 47 2,432 +22
30MAR26 137.50 C 0.02 0.02 0.02 0.01 0.00 37 15 886 -5
30MAR26 140.00 C 0.01 0.01 0.01 0.01 0.00 40 15 10,169 0
30MAR26 142.50 C 0.01 0.01 0.01 0.01 0.00 42 15 449 0
30MAR26 145.00 C 0.01 0.01 0.01 0.01 0.00 45 65 997 -65
30MAR26 147.50 C 0.01 0.01 0.01 0.01 0.00 47 15 520 -15
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 49 15 6,675 0
30MAR26 152.50 C 0.01 0.01 0.01 0.01 0.00 52 15 405 -4
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 92 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 98 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 104 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 113 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 125 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 130 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 134 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 136 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 139 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 141 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 34.97 +0.37 75 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.47 +0.65 70 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.97 +0.42 64 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 27.47 +0.54 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.09 +0.59 57 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 22.48 +0.53 49 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 19.98 +1.11 44 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 17.47 +0.82 39 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 14.97 +0.36 34 0 555 0
29APR26 97.50 C 12.33 12.33 12.33 12.73 +0.52 34 10 619 0
29APR26 100.00 C 0.00 0.00 0.00 10.95 +0.78 38 0 218 0
29APR26 102.50 C 8.38 8.38 8.38 8.97 +0.71 36 10 1,207 0
29APR26 105.00 C 6.40 6.40 6.40 7.22 +0.62 36 30 927 +30
29APR26 107.50 C 5.56 5.56 5.56 5.69 +0.49 35 5 1,496 0
29APR26 110.00 C 4.19 4.44 3.80 4.41 +0.39 35 113 1,976 +107
29APR26 112.50 C 3.16 3.18 2.99 3.36 +0.34 35 20 1,285 -14
29APR26 115.00 C 2.42 2.64 2.27 2.51 +0.18 34 132 2,561 -99
29APR26 117.50 C 0.00 0.00 0.00 1.85 +0.13 34 0 1,394 0
29APR26 120.00 C 1.40 1.43 1.40 1.33 +0.08 34 2 1,173 0
29APR26 122.50 C 1.30 1.30 1.30 0.95 +0.05 34 2 460 +2
29APR26 125.00 C 0.95 0.98 0.91 0.68 +0.04 34 11 529 +2
29APR26 127.50 C 0.61 0.68 0.61 0.48 +0.03 34 11 759 +1
29APR26 130.00 C 0.53 0.56 0.48 0.33 +0.01 34 35 106 +1
29APR26 132.50 C 0.49 0.49 0.49 0.22 0.00 34 10 140 -5
29APR26 135.00 C 0.34 0.34 0.33 0.15 0.00 34 27 90 -2
29APR26 137.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 214 0
29APR26 140.00 C 0.24 0.26 0.24 0.07 0.00 34 12 459 +4
28MAY26 75.00 C 0.00 0.00 0.00 34.97 +0.37 65 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.47 +0.65 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.97 +0.34 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.47 +0.54 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.09 +0.55 50 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.48 +0.53 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.09 +1.05 41 0 3 0
28MAY26 92.50 C 18.05 18.05 18.05 18.05 +0.89 43 9 529 0
28MAY26 95.00 C 0.00 0.00 0.00 15.43 +0.80 37 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 13.40 +0.72 37 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 11.52 +0.68 37 0 580 0
28MAY26 102.50 C 0.00 0.00 0.00 9.81 +0.54 37 0 1,508 0
28MAY26 105.00 C 0.00 0.00 0.00 8.56 +0.76 38 0 1,338 0
28MAY26 107.50 C 7.33 7.33 6.83 7.22 +0.65 38 52 573 0
28MAY26 110.00 C 0.00 0.00 0.00 6.02 +0.51 38 0 856 0
28MAY26 112.50 C 0.00 0.00 0.00 5.00 +0.41 38 0 340 0
28MAY26 115.00 C 0.00 0.00 0.00 4.16 +0.37 38 0 487 0
28MAY26 117.50 C 0.00 0.00 0.00 3.41 +0.29 37 0 399 0
28MAY26 120.00 C 2.80 2.80 2.80 2.81 +0.29 37 2 266 0
28MAY26 122.50 C 2.19 2.35 2.15 2.29 +0.22 37 26 163 0
28MAY26 125.00 C 2.15 2.15 1.80 1.85 +0.19 37 90 242 +32
28MAY26 127.50 C 1.80 1.80 1.80 1.51 +0.17 37 19 825 0
28MAY26 130.00 C 1.32 1.32 1.32 1.20 +0.13 37 10 197 -10
28MAY26 132.50 C 1.25 1.25 1.25 0.97 +0.12 37 10 154 -10
28MAY26 135.00 C 1.05 1.05 0.93 0.77 +0.09 37 50 214 -30
28MAY26 137.50 C 0.97 0.97 0.97 0.61 +0.08 37 10 201 -10
29JUN26 55.00 C 0.00 0.00 0.00 54.84 +0.48 93 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.46 +0.95 92 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.85 +0.56 83 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.27 +0.74 73 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 44.90 +0.55 74 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.41 +0.55 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.92 +0.49 65 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.43 +1.02 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.97 +0.37 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.47 +0.65 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.97 +0.34 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.47 +0.54 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.09 +0.55 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.70 +0.50 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.09 +1.05 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 18.05 +0.51 38 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 15.93 +1.21 37 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 14.03 +0.80 37 0 779 0
29JUN26 100.00 C 12.60 12.60 12.60 12.60 +1.13 38 30 3,000 0
29JUN26 102.50 C 10.30 10.30 10.30 11.06 +0.81 38 2 1,001 -2
29JUN26 105.00 C 0.00 0.00 0.00 9.71 +0.74 38 0 3,101 0
29JUN26 107.50 C 7.92 7.92 7.71 8.46 +0.66 38 40 1,571 -40
29JUN26 110.00 C 6.67 6.67 6.67 7.31 +0.52 38 20 2,956 -20
29JUN26 112.50 C 6.30 6.30 6.07 6.37 +0.46 38 50 3,912 0
29JUN26 115.00 C 5.38 5.38 5.00 5.47 +0.38 38 120 2,217 +7
29JUN26 117.50 C 4.59 4.69 4.35 4.73 +0.39 37 216 1,688 -28
29JUN26 120.00 C 3.85 4.13 3.75 4.03 +0.31 37 241 2,679 +138
29JUN26 122.50 C 3.31 3.31 3.31 3.46 +0.31 37 20 1,172 +20
29JUN26 125.00 C 2.86 2.95 2.82 2.93 +0.25 37 81 4,547 +81
29JUN26 127.50 C 0.00 0.00 0.00 2.50 +0.24 37 0 586 0
29JUN26 130.00 C 2.35 2.35 2.35 2.10 +0.19 37 1 2,049 0
29JUN26 132.50 C 0.00 0.00 0.00 1.79 +0.19 37 0 630 0
29JUN26 135.00 C 0.00 0.00 0.00 1.48 +0.14 37 0 679 0
29JUN26 137.50 C 0.00 0.00 0.00 1.26 +0.14 37 0 224 0
29JUN26 140.00 C 1.27 1.27 1.27 1.04 +0.12 37 30 1,307 +30
29JUN26 142.50 C 0.00 0.00 0.00 0.87 +0.10 37 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.72 +0.09 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.60 +0.07 37 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.50 +0.07 37 0 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 +0.05 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 +0.05 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 +0.05 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 60 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 54.84 +0.48 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.62 +0.83 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.12 +0.83 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.27 +0.74 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.14 +0.79 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.41 +0.55 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.15 +0.72 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.43 +1.02 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.97 +0.37 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.47 +0.65 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.97 +0.34 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.47 -0.15 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.25 +0.10 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.46 +1.26 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 21.45 -0.07 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.62 -0.13 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.29 +0.16 38 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 16.81 +0.64 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 15.37 +0.46 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 14.12 +0.33 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 13.22 +0.72 39 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 12.14 +0.73 39 0 880 0
29SEP26 110.00 C 11.00 11.00 11.00 11.06 +0.65 39 12 2,484 0
29SEP26 112.50 C 9.81 9.81 9.76 10.04 +0.53 39 80 549 -67
29SEP26 115.00 C 9.00 9.00 8.76 9.16 +0.48 39 33 4,452 -19
29SEP26 117.50 C 0.00 0.00 0.00 8.28 +0.46 39 0 1,508 0
29SEP26 120.00 C 7.81 7.81 7.81 7.52 +0.41 39 17 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 6.81 +0.40 38 0 754 0
29SEP26 125.00 C 6.35 6.35 6.35 6.11 +0.34 38 3 594 +1
29SEP26 127.50 C 0.00 0.00 0.00 5.55 +0.33 38 0 308 0
29SEP26 130.00 C 0.00 0.00 0.00 5.01 +0.33 38 0 324 0
29SEP26 132.50 C 0.00 0.00 0.00 4.46 +0.26 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 4.05 +0.26 38 0 339 0
29SEP26 137.50 C 0.00 0.00 0.00 3.65 +0.27 38 0 262 0
29SEP26 140.00 C 3.70 3.70 3.70 3.24 +0.22 38 1 1,136 +1
29SEP26 142.50 C 0.00 0.00 0.00 2.93 +0.21 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.63 +0.20 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.34 +0.19 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 2.09 +0.15 38 0 250 0
29SEP26 152.50 C 0.00 0.00 0.00 1.89 +0.16 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.68 +0.16 38 0 201 0
29SEP26 157.50 C 2.10 2.20 2.08 1.48 +0.11 38 4 15 +2
29SEP26 160.00 C 0.00 0.00 0.00 1.34 +0.11 38 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.20 +0.12 38 0 102 0
29SEP26 165.00 C 0.00 0.00 0.00 1.06 +0.11 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.94 +0.08 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.84 +0.07 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.75 +0.08 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.66 +0.07 38 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.59 +0.06 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.53 +0.06 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.47 +0.05 38 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.41 +0.05 38 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 54.84 +0.24 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.62 +0.83 62 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 50.12 +0.79 58 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.27 +0.05 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.14 +0.79 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.41 +0.55 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.15 +0.72 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.43 +0.08 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.97 -0.08 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.86 -0.16 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.88 -0.03 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 29.14 +0.16 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.21 +1.56 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 25.56 +0.19 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.91 +1.53 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 22.11 -0.04 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 20.63 +0.08 37 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 19.23 +0.08 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 17.97 +0.52 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 16.73 +0.90 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 16.15 +0.74 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 15.12 +0.69 39 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 14.07 +0.66 39 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 13.02 +0.56 39 0 244 0
30DEC26 115.00 C 0.00 0.00 0.00 12.11 +0.51 39 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 11.26 +0.52 39 0 172 0
30DEC26 120.00 C 10.00 10.70 10.00 10.40 +0.51 39 2 351 +1
30DEC26 122.50 C 0.00 0.00 0.00 9.63 +0.44 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.95 +0.44 39 0 294 0
30DEC26 127.50 C 0.00 0.00 0.00 8.27 +0.44 39 0 128 0
30DEC26 130.00 C 0.00 0.00 0.00 7.59 +0.37 39 0 216 0
30DEC26 132.50 C 0.00 0.00 0.00 7.06 +0.36 39 0 3 0
30DEC26 135.00 C 0.00 0.00 0.00 6.54 +0.37 39 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 6.01 +0.36 39 0 38 0
30DEC26 140.00 C 5.92 5.92 5.92 5.52 +0.29 39 1 77 +1
30DEC26 142.50 C 0.00 0.00 0.00 4.98 +0.14 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 4.60 +0.16 38 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 4.22 +0.17 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 3.87 +0.12 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 3.59 +0.12 38 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.32 +0.13 38 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 3.04 +0.14 38 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 2.77 +0.10 38 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.57 +0.09 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.38 +0.10 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.19 +0.17 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.00 +0.17 38 0 35 0
30DEC26 172.50 C 0.00 0.00 0.00 1.83 +0.13 38 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.70 +0.13 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.57 +0.13 38 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.44 +0.09 38 0 6 0
30DEC26 182.50 C 2.06 2.25 2.06 1.35 +0.16 38 3 6 +3
30DEC26 185.00 C 2.06 2.15 2.06 1.23 +0.09 38 3 199 0
30MAR27 75.00 C 0.00 0.00 0.00 36.40 +0.77 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.43 +0.20 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.56 +0.15 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.88 +0.69 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.16 +0.58 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.52 +1.24 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.94 +0.16 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.46 +0.32 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 23.02 +0.54 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 21.67 +1.12 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 20.38 +0.13 38 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 19.17 +0.75 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 18.59 +0.79 39 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 17.52 +0.74 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 16.49 +0.72 39 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 15.47 +0.63 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 14.50 +0.56 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 13.66 +0.55 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 12.82 +0.55 39 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 11.99 +0.56 39 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 11.24 +0.48 39 0 103 0
30MAR27 127.50 C 0.00 0.00 0.00 10.58 +0.48 39 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 9.91 +0.48 39 0 8 0
TOTAL CALL 5,096 192,309 +492
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 240 0 10 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 219 0 240 0
13MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 200 0 179 0
13MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 180 0 70 0
13MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 162 0 100 0
13MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 147 0
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 125 0 235 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 375 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 89 0 804 0
13MAR26 100.00 P 0.01 0.01 0.01 0.01 0.00 72 1 324 0
13MAR26 102.50 P 0.04 0.04 0.01 0.01 -0.06 54 274 544 -28
13MAR26 105.00 P 0.17 0.17 0.06 0.03 -0.28 43 182 586 +125
13MAR26 107.50 P 0.35 0.65 0.19 0.25 -0.70 40 183 131 +74
13MAR26 110.00 P 1.50 1.50 1.00 1.18 -1.02 39 90 120 +89
13MAR26 112.50 P 0.00 0.00 0.00 3.12 -0.93 41 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 5.51 -0.95 43 0 1 0
13MAR26 117.50 P 0.00 0.00 0.00 8.00 -0.91 0 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 10.50 -0.90 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 13.00 -0.90 0 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 15.50 -0.90 0 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 18.00 -0.90 0 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 20.50 -0.90 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
20MAR26 97.50 P 0.12 0.12 0.12 0.04 -0.04 38 20 21 +20
20MAR26 100.00 P 0.27 0.27 0.27 0.11 -0.11 36 1 38 0
20MAR26 102.50 P 0.40 0.48 0.33 0.31 -0.23 36 52 149 +31
20MAR26 105.00 P 0.81 1.06 0.72 0.72 -0.36 36 83 159 +57
20MAR26 107.50 P 1.50 1.90 1.35 1.42 -0.52 35 124 172 +70
20MAR26 110.00 P 2.32 2.97 2.31 2.53 -0.66 35 30 36 +8
20MAR26 112.50 P 3.75 3.75 3.75 4.04 -0.77 34 10 10 +10
20MAR26 115.00 P 0.00 0.00 0.00 5.89 -0.96 32 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 8.24 -0.84 36 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 10.58 -0.90 36 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 13.02 -0.90 37 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 15.50 -0.90 0 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 18.00 -0.90 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 20.55 -0.85 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 329 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,417 0
30MAR26 87.50 P 0.09 0.09 0.09 0.01 0.00 38 17 852 0
30MAR26 90.00 P 0.13 0.13 0.12 0.02 -0.01 36 39 2,931 -12
30MAR26 92.50 P 0.17 0.19 0.17 0.04 -0.03 35 10 1,260 0
30MAR26 95.00 P 0.25 0.29 0.23 0.10 -0.06 35 44 4,839 -23
30MAR26 97.50 P 0.43 0.44 0.37 0.24 -0.10 35 11 5,316 0
30MAR26 100.00 P 0.56 0.71 0.53 0.48 -0.17 35 852 15,876 +37
30MAR26 102.50 P 0.97 1.19 0.86 0.90 -0.26 35 135 3,321 +47
30MAR26 105.00 P 1.77 1.87 1.55 1.46 -0.40 34 155 5,982 -16
30MAR26 107.50 P 2.50 2.85 2.14 2.33 -0.46 34 359 4,236 -202
30MAR26 110.00 P 3.30 4.14 3.30 3.48 -0.56 33 264 14,636 -164
30MAR26 112.50 P 5.40 5.75 4.82 4.91 -0.67 33 646 4,135 -2
30MAR26 115.00 P 6.70 6.70 6.70 6.60 -0.88 32 101 8,596 -100
30MAR26 117.50 P 8.75 8.75 8.60 8.60 -0.96 32 20 2,767 -10
30MAR26 120.00 P 0.00 0.00 0.00 10.65 -1.12 28 0 10,258 0
30MAR26 122.50 P 13.20 13.20 12.80 13.21 -1.25 34 10 1,386 -5
30MAR26 125.00 P 15.69 15.69 15.60 15.59 -0.88 35 57 5,101 -35
30MAR26 127.50 P 0.00 0.00 0.00 18.02 -1.46 34 0 1,111 0
30MAR26 130.00 P 0.00 0.00 0.00 20.55 -0.87 40 0 1,585 0
30MAR26 132.50 P 0.00 0.00 0.00 23.00 -0.90 0 0 806 0
30MAR26 135.00 P 0.00 0.00 0.00 25.50 -0.90 0 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 28.00 -0.93 0 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 30.50 -0.90 0 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 33.00 -0.92 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.50 -0.90 0 0 24 0
30MAR26 147.50 P 38.00 38.00 38.00 38.00 -0.92 0 5 0 0
30MAR26 150.00 P 0.00 0.00 0.00 40.50 -0.90 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 43.00 -0.92 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 45.50 -0.90 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 48.00 -0.92 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 50.50 -0.92 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 53.00 -0.90 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 55.50 -0.92 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 58.00 -0.90 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 60.50 -0.92 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 63.00 -0.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 65.50 -0.92 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 68.00 -0.90 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 70.50 -0.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 73.00 -0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.50 -0.90 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 78.00 -0.92 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.50 -0.90 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 83.00 -1.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.50 -0.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 88.00 -0.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 90.50 -0.95 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 95.50 -1.53 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 100.50 -0.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 105.50 -0.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.50 -0.90 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 115.50 -0.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 120.50 -0.93 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 125.50 -0.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 130.50 -1.84 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 135.50 -0.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 140.50 -0.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 145.50 -0.92 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 150.50 -0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 155.50 -0.95 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 160.50 -1.05 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 165.50 -0.92 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 170.50 -0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 175.50 -0.92 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 180.50 -0.92 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 185.50 -0.95 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 190.50 -0.90 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 112 0
29APR26 77.50 P 0.20 0.20 0.20 0.03 -0.01 35 1 332 0
29APR26 80.00 P 0.30 0.30 0.30 0.05 -0.02 34 1 232 -1
29APR26 82.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.19 -0.06 34 0 577 0
29APR26 87.50 P 0.00 0.00 0.00 0.34 -0.08 34 0 509 0
29APR26 90.00 P 0.80 0.84 0.80 0.56 -0.14 34 24 2,460 +18
29APR26 92.50 P 1.12 1.19 1.12 0.89 -0.20 34 125 964 +59
29APR26 95.00 P 1.45 1.77 1.45 1.36 -0.26 34 42 1,756 +6
29APR26 97.50 P 2.20 2.39 2.04 1.98 -0.33 34 50 2,771 +5
29APR26 100.00 P 2.82 3.16 2.76 2.74 -0.35 34 65 7,747 +28
29APR26 102.50 P 3.63 4.12 3.63 3.62 -0.47 34 50 3,310 +18
29APR26 105.00 P 4.76 5.38 4.76 4.70 -0.56 33 36 2,937 -4
29APR26 107.50 P 6.22 6.24 6.15 6.11 -0.55 34 265 2,008 -210
29APR26 110.00 P 7.33 8.38 7.30 7.49 -0.76 33 305 5,635 -51
29APR26 112.50 P 8.95 9.40 8.95 9.14 -0.81 32 9 954 +7
29APR26 115.00 P 0.00 0.00 0.00 11.03 -0.83 33 0 968 0
29APR26 117.50 P 0.00 0.00 0.00 12.99 -0.97 32 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 15.15 -0.95 33 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 17.32 -0.99 32 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 19.56 -1.10 31 0 20 0
29APR26 127.50 P 0.00 0.00 0.00 22.17 -0.05 36 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 24.50 -0.86 36 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 27.00 -0.73 39 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 29.44 -0.84 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.90 -0.15 41 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.05 -1.22 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 69 0
28MAY26 80.00 P 0.00 0.00 0.00 0.33 -0.04 37 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 0.51 -0.05 37 0 139 0
28MAY26 85.00 P 1.12 1.12 1.12 0.77 -0.06 37 2 402 +2
28MAY26 87.50 P 1.29 1.47 1.29 1.11 -0.09 37 22 582 +8
28MAY26 90.00 P 0.00 0.00 0.00 1.55 -0.12 37 0 469 0
28MAY26 92.50 P 2.20 2.28 2.06 2.09 -0.17 37 60 650 +50
28MAY26 95.00 P 2.63 2.98 2.63 2.75 -0.21 37 15 2,441 -5
28MAY26 97.50 P 3.60 3.60 3.60 3.46 -0.35 37 6 2,152 +6
28MAY26 100.00 P 4.23 4.49 4.23 4.38 -0.29 37 86 1,853 -70
28MAY26 102.50 P 5.80 5.85 5.66 5.29 -0.46 36 70 3,156 +50
28MAY26 105.00 P 0.00 0.00 0.00 6.46 -0.51 36 0 1,336 0
28MAY26 107.50 P 7.68 8.40 7.68 7.77 -0.57 36 6 644 -2
28MAY26 110.00 P 0.00 0.00 0.00 9.21 -0.65 35 0 410 0
28MAY26 112.50 P 0.00 0.00 0.00 10.88 -0.69 36 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 12.61 -0.75 36 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 14.59 -0.21 37 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 16.57 -0.72 37 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 18.60 -0.80 37 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.95 -0.43 39 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 22.72 -1.02 36 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.88 -1.77 35 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 27.14 -1.87 34 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 29.45 -0.86 33 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 31.90 -1.97 34 0 121 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 38 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 38 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 219 0
29JUN26 75.00 P 0.71 0.71 0.71 0.33 -0.02 37 10 402 0
29JUN26 77.50 P 0.00 0.00 0.00 0.49 -0.03 37 0 541 0
29JUN26 80.00 P 1.00 1.00 1.00 0.71 -0.05 37 1 6,613 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.98 -0.07 37 0 2,513 0
29JUN26 85.00 P 1.68 1.68 1.66 1.36 -0.07 37 11 765 +10
29JUN26 87.50 P 0.00 0.00 0.00 1.82 -0.11 37 0 716 0
29JUN26 90.00 P 0.00 0.00 0.00 2.36 -0.15 37 0 1,334 0
29JUN26 92.50 P 3.05 3.15 3.00 3.00 -0.16 37 18 1,518 -6
29JUN26 95.00 P 3.77 3.77 3.77 3.65 -0.24 37 1 5,487 +1
29JUN26 97.50 P 4.30 4.80 4.30 4.43 -0.32 36 2 1,786 -1
29JUN26 100.00 P 5.53 5.84 5.40 5.40 -0.33 36 91 4,213 -81
29JUN26 102.50 P 6.86 6.90 6.86 6.48 -0.35 36 120 3,092 +120
29JUN26 105.00 P 8.12 8.20 8.12 7.65 -0.45 36 25 2,477 -4
29JUN26 107.50 P 9.63 9.63 9.63 8.98 -0.51 36 30 4,077 0
29JUN26 110.00 P 11.01 11.19 11.01 10.38 -0.62 35 34 5,418 -11
29JUN26 112.50 P 11.98 12.65 11.98 11.94 -0.71 35 128 3,657 -79
29JUN26 115.00 P 0.00 0.00 0.00 13.76 -0.66 36 0 3,888 0
29JUN26 117.50 P 15.98 15.98 15.98 15.60 -0.67 36 4 2,929 -4
29JUN26 120.00 P 0.00 0.00 0.00 17.58 -1.13 37 0 1,762 0
29JUN26 122.50 P 0.00 0.00 0.00 20.10 -0.62 40 0 2,607 0
29JUN26 125.00 P 0.00 0.00 0.00 22.08 +0.53 40 0 1,115 0
29JUN26 127.50 P 24.50 24.50 24.50 24.19 -0.82 40 1 643 0
29JUN26 130.00 P 0.00 0.00 0.00 26.10 -1.15 39 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 28.31 -0.70 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 30.55 -0.07 40 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 32.84 -1.41 40 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 35.14 -0.27 40 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 37.48 -1.43 41 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 39.85 -1.41 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 41.82 -1.72 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.63 -0.25 41 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 46.63 -1.89 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.57 -1.01 44 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 51.44 -2.33 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 54.30 -0.38 41 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 56.47 -1.79 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.95 -0.14 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.39 -1.80 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 63.89 -1.97 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.36 -0.42 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 68.84 -0.93 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.33 -0.55 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.17 -1.39 47 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 76.32 -0.43 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.16 -1.89 49 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 38 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.02 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.53 -0.03 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 -0.03 38 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.99 -0.05 38 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 1.28 -0.07 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.68 -0.07 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 2.11 -0.10 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.65 -0.09 38 0 283 0
29SEP26 85.00 P 0.00 0.00 0.00 3.24 -0.11 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.81 -0.17 38 0 755 0
29SEP26 90.00 P 4.49 4.49 4.49 4.51 -0.17 38 1 1,896 +1
29SEP26 92.50 P 0.00 0.00 0.00 5.25 -0.20 37 0 1,704 0
29SEP26 95.00 P 6.00 6.00 6.00 6.14 -0.22 37 1 1,114 +1
29SEP26 97.50 P 0.00 0.00 0.00 7.15 -0.22 37 0 2,101 0
29SEP26 100.00 P 0.00 0.00 0.00 8.18 -0.29 37 0 6,926 0
29SEP26 102.50 P 9.16 9.16 9.16 9.38 -0.29 37 13 2,012 0
29SEP26 105.00 P 0.00 0.00 0.00 10.59 -0.41 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 11.94 -0.48 37 0 2,595 0
29SEP26 110.00 P 0.00 0.00 0.00 13.38 -0.53 37 0 3,233 0
29SEP26 112.50 P 0.00 0.00 0.00 14.91 -0.59 37 0 450 0
29SEP26 115.00 P 0.00 0.00 0.00 16.59 -0.56 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 18.31 -0.11 37 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 20.49 -0.93 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 22.50 +0.06 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 24.45 +0.50 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 26.39 -0.87 40 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 28.42 -0.06 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 30.51 -0.91 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.59 +0.76 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 34.75 -1.04 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 36.92 -1.11 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 39.13 -0.94 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.11 -0.21 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 43.40 -1.01 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 45.68 -0.99 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 48.04 -0.48 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.33 -1.34 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.75 -1.41 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.14 -1.52 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.34 -1.50 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 59.86 +0.56 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 61.55 -2.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.77 -1.09 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.21 -1.46 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.66 -1.36 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.15 -1.34 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.61 -0.95 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.08 -1.59 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.55 -1.50 47 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 0.36 -0.02 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.01 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.02 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 -0.04 38 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 -0.07 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.54 -0.05 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 -0.05 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.08 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.93 -0.08 39 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 3.44 -0.10 38 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 4.12 -0.11 38 0 50 0
30DEC26 85.00 P 0.00 0.00 0.00 4.77 -0.13 38 0 514 0
30DEC26 87.50 P 0.00 0.00 0.00 5.44 -0.19 38 0 135 0
30DEC26 90.00 P 6.40 6.40 6.40 6.25 -0.20 38 1 1,066 -1
30DEC26 92.50 P 0.00 0.00 0.00 7.14 -0.21 37 0 1,538 0
30DEC26 95.00 P 0.00 0.00 0.00 8.16 -0.20 37 0 1,256 0
30DEC26 97.50 P 0.00 0.00 0.00 9.19 -0.23 37 0 825 0
30DEC26 100.00 P 0.00 0.00 0.00 10.34 -0.25 37 0 880 0
30DEC26 102.50 P 0.00 0.00 0.00 11.56 -0.27 37 0 522 0
30DEC26 105.00 P 13.27 13.31 13.27 12.78 -0.38 37 56 1,495 -15
30DEC26 107.50 P 14.74 14.86 14.74 14.15 -0.41 37 210 1,592 +4
30DEC26 110.00 P 0.00 0.00 0.00 15.57 -0.52 37 0 1,172 0
30DEC26 112.50 P 0.00 0.00 0.00 16.99 -0.60 37 0 212 0
30DEC26 115.00 P 0.00 0.00 0.00 18.73 -0.51 37 0 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 20.42 -0.54 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 22.62 -0.76 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 24.43 -0.80 39 0 1 0
30DEC26 125.00 P 26.50 26.50 26.50 26.17 -0.78 39 1 17 +1
30DEC26 127.50 P 0.00 0.00 0.00 28.22 +0.32 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 30.27 -0.76 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.04 -0.19 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.25 -0.76 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 36.12 -1.21 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.41 +0.21 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 40.33 -1.36 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.73 -0.59 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.90 -0.91 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.88 +0.14 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 49.08 -0.64 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.33 -0.34 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.58 -0.81 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.88 -0.78 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 58.15 -0.69 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.47 -1.02 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 62.77 -1.67 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.21 -0.83 41 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 67.56 -1.11 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.99 -1.03 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.40 -1.09 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.82 -0.97 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.26 -1.41 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.72 -1.33 43 0 3 0
30MAR27 75.00 P 3.50 3.50 3.50 3.40 -0.06 39 4 6 +4
30MAR27 77.50 P 0.00 0.00 0.00 4.00 -0.09 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.64 +0.01 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 5.35 -0.09 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 6.08 -0.13 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 6.83 -0.20 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.69 -0.23 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 8.67 -0.21 37 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 9.71 -0.21 37 0 25 0
30MAR27 97.50 P 0.00 0.00 0.00 10.76 -0.29 37 0 154 0
30MAR27 100.00 P 0.00 0.00 0.00 11.99 -0.24 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 13.22 -0.29 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 14.46 -0.39 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 15.85 -0.41 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.27 -0.47 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.73 -0.55 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.34 -0.60 37 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 22.17 -0.45 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.84 -0.03 37 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.93 -0.67 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.77 -0.11 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.84 +0.62 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.73 -0.55 39 0 0 0
TOTAL PUT 5,778 276,355 -174
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 49.64
30MAR26 19.50 C 0.00 0.00 0.00 30.16 -0.37 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.67 -0.33 139 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.67 -0.33 128 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.67 -0.34 117 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.67 -0.34 103 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.67 -0.36 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.67 -0.36 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.67 -0.35 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.67 -0.35 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.68 -0.34 89 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.68 -0.35 82 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.68 -0.36 73 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.68 -0.36 63 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.68 -0.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.68 -0.37 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.68 -0.38 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.77 -0.73 83 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 13.69 -0.36 52 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 12.71 -0.41 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.74 -0.69 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.70 -0.52 44 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.80 -0.31 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.67 -0.75 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.68 -0.71 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.93 -0.52 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.05 -0.18 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.07 -0.70 44 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 4.46 -0.46 50 0 45 0
30MAR26 47.00 C 4.00 4.00 4.00 3.76 -0.42 50 2 299 0
30MAR26 48.00 C 0.00 0.00 0.00 3.12 -0.44 50 0 177 0
30MAR26 49.00 C 2.75 2.75 2.18 2.53 -0.36 49 16 245 +16
30MAR26 50.00 C 0.00 0.00 0.00 2.03 -0.32 49 0 139 0
30MAR26 52.50 C 1.10 1.13 1.04 1.10 -0.23 49 83 179 +13
30MAR26 55.00 C 0.57 0.60 0.53 0.58 -0.14 50 109 349 +68
30MAR26 57.50 C 0.00 0.00 0.00 0.27 -0.10 50 0 444 0
30MAR26 60.00 C 0.18 0.18 0.12 0.12 -0.05 50 32 268 -15
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.03 50 0 311 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 12.12 -0.31 55 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.20 -0.11 53 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.31 -0.14 52 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.57 -0.34 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.20 -0.85 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.89 +0.11 52 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.70 -0.30 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.20 -0.10 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.53 -0.28 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.91 -0.36 47 0 13 0
29APR26 48.00 C 4.23 4.23 3.94 4.37 -0.29 48 60 197 +17
29APR26 49.00 C 4.01 4.01 3.43 3.82 -0.27 47 60 255 +60
29APR26 50.00 C 0.00 0.00 0.00 3.31 -0.28 47 0 414 0
29APR26 52.50 C 2.18 2.18 2.18 2.31 -0.24 47 15 180 +15
29APR26 55.00 C 0.00 0.00 0.00 1.58 -0.16 47 0 95 0
29APR26 57.50 C 1.01 1.01 1.01 1.07 -0.12 48 15 281 +15
29APR26 60.00 C 0.00 0.00 0.00 0.70 -0.08 48 0 174 0
29APR26 62.50 C 0.42 0.42 0.42 0.44 -0.06 48 15 183 0
29APR26 65.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 0.00 49 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.56 -0.51 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.84 +0.11 55 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.99 -0.03 54 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.08 -0.14 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.39 -0.32 52 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.64 -0.20 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.93 -0.30 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.04 -0.51 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.60 -0.30 50 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 5.97 -0.32 49 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 5.32 -0.30 48 0 102 0
28MAY26 49.00 C 0.00 0.00 0.00 4.78 -0.24 47 0 90 0
28MAY26 50.00 C 4.03 4.03 4.03 4.30 -0.25 47 15 166 +15
28MAY26 52.50 C 3.34 3.34 3.34 3.22 -0.26 47 15 228 +15
28MAY26 55.00 C 2.56 2.56 2.53 2.43 -0.22 47 30 128 +30
28MAY26 57.50 C 0.00 0.00 0.00 1.86 -0.16 48 0 45 0
28MAY26 60.00 C 1.42 1.43 1.42 1.40 -0.11 48 45 147 +30
28MAY26 62.50 C 0.00 0.00 0.00 1.02 -0.08 48 0 17 0
28MAY26 65.00 C 0.00 0.00 0.00 0.73 -0.07 48 0 50 0
28MAY26 67.50 C 0.55 0.55 0.55 0.52 -0.05 48 15 98 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.37 -0.03 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.27 +0.18 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.17 +0.03 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.28 -0.69 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.36 -0.65 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.69 -0.37 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.74 -0.18 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.79 -0.23 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.99 -0.35 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.03 -0.32 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.24 -0.40 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.43 +0.18 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.62 +0.17 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.86 -0.34 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.28 +0.25 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.61 -0.19 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.97 -0.09 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.17 -0.47 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.73 -0.32 48 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 5.88 -0.33 45 0 50 0
29JUN26 49.00 C 5.48 5.48 5.05 5.59 -0.25 47 30 30 +30
29JUN26 50.00 C 4.99 4.99 4.64 5.10 -0.25 47 123 158 +77
29JUN26 52.50 C 0.00 0.00 0.00 4.06 -0.21 46 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 3.23 -0.18 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.55 -0.16 47 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 2.04 -0.12 47 0 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.58 -0.11 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.22 -0.09 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.93 -0.07 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.69 -0.08 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.40 -0.04 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 0.00 48 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 14.12 -0.36 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.71 -0.10 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.00 -0.06 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.29 -0.17 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.47 -0.51 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.76 -0.58 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.44 -0.29 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.72 -0.21 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.05 -0.16 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.51 -0.34 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.20 -0.35 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.61 -0.27 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 7.16 -0.27 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 6.12 -0.24 47 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 5.24 -0.21 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.47 -0.20 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.83 -0.17 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.30 -0.14 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.82 -0.13 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.38 -0.13 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.95 -0.17 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.65 -0.15 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.43 -0.04 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.21 -0.04 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.83 -0.06 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.51 -0.04 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 -0.03 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 15.14 -0.60 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.69 -0.37 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.04 -0.42 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.40 -0.37 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.69 -0.50 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.18 -0.42 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.84 -0.18 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.07 -0.22 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.55 -0.30 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.22 -0.09 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.58 -0.13 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.09 -0.37 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.75 -0.26 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.71 -0.26 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.82 -0.21 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.01 -0.20 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.32 -0.18 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.72 -0.16 47 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 4.19 -0.14 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.71 -0.14 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.30 -0.10 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.82 -0.18 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.49 -0.08 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.19 -0.07 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.93 -0.06 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.70 -0.05 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.54 -0.01 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.32 -0.04 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.20 0.00 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.02 -0.04 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.17 -0.60 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.56 -0.23 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.97 -0.54 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.40 -0.22 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.85 -0.52 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.31 -0.49 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.80 -0.49 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.30 -0.46 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.82 -0.44 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.35 -0.41 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.90 -0.39 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.46 -0.16 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 10.12 -0.28 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 9.14 -0.22 48 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 8.21 -0.24 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.40 -0.21 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.70 -0.17 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 6.05 -0.17 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.48 -0.15 48 0 45 0
30MAR27 67.50 C 0.00 0.00 0.00 4.95 -0.16 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.43 -0.19 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.00 -0.05 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.61 -0.04 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.26 -0.04 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.94 -0.04 48 0 0 0
TOTAL CALL 680 11,777 +401
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 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 62 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 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 53 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 51 0 15 0
30MAR26 40.00 P 0.22 0.22 0.22 0.05 -0.01 50 10 72 -10
30MAR26 41.00 P 0.27 0.27 0.27 0.09 -0.01 50 1 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.37 -0.01 50 0 66 0
30MAR26 45.00 P 0.65 0.65 0.65 0.55 -0.01 50 4 128 +4
30MAR26 46.00 P 0.00 0.00 0.00 0.79 0.00 50 0 93 0
30MAR26 47.00 P 0.00 0.00 0.00 1.09 +0.01 50 0 155 0
30MAR26 48.00 P 1.49 1.64 1.40 1.47 +0.05 51 28 362 +10
30MAR26 49.00 P 2.30 2.30 2.16 1.89 +0.08 50 30 459 +15
30MAR26 50.00 P 0.00 0.00 0.00 2.40 +0.11 50 0 435 0
30MAR26 52.50 P 0.00 0.00 0.00 3.94 +0.19 50 0 865 0
30MAR26 55.00 P 0.00 0.00 0.00 6.05 +0.56 55 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 8.07 +0.23 49 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 10.66 +0.24 64 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 13.26 +0.70 79 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 15.81 +0.36 91 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 17.90 +0.40 69 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 20.40 +0.40 76 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.90 +0.40 83 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.47 +0.46 99 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.97 +0.36 105 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.40 +0.40 100 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.97 +0.46 117 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.36 +0.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 37.96 +0.22 127 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 40.57 +0.43 145 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 42.96 +0.45 137 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.39 +0.02 48 0 4 0
29APR26 41.00 P 0.00 0.00 0.00 0.53 +0.03 48 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.70 +0.05 48 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 0.91 +0.05 48 0 50 0
29APR26 44.00 P 1.47 1.47 1.47 1.16 +0.06 48 15 55 0
29APR26 45.00 P 0.00 0.00 0.00 1.45 +0.08 48 0 62 0
29APR26 46.00 P 0.00 0.00 0.00 1.80 +0.09 48 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 2.19 +0.10 48 0 249 0
29APR26 48.00 P 0.00 0.00 0.00 2.59 +0.12 48 0 278 0
29APR26 49.00 P 3.17 3.42 3.15 3.02 +0.15 47 131 344 +114
29APR26 50.00 P 3.38 3.69 3.38 3.57 +0.22 48 28 141 0
29APR26 52.50 P 0.00 0.00 0.00 5.05 +0.28 47 0 219 0
29APR26 55.00 P 0.00 0.00 0.00 6.58 -0.19 44 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 8.95 +0.21 51 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 11.22 +0.57 54 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.26 +0.35 51 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 15.81 +0.36 58 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 18.24 +0.70 62 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 20.70 +0.16 66 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 22.90 +0.29 55 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.47 +0.36 64 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.97 +0.36 69 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.40 +0.29 67 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.97 +0.36 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.36 +0.25 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.96 +0.22 82 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 40.57 +0.43 93 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 42.96 +0.35 89 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
28MAY26 39.00 P 0.96 0.96 0.96 0.65 +0.01 48 1 1 +1
28MAY26 40.00 P 0.00 0.00 0.00 0.81 +0.01 48 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 1.05 +0.04 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.29 +0.06 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.57 +0.06 48 0 57 0
28MAY26 44.00 P 0.00 0.00 0.00 1.89 +0.08 48 0 59 0
28MAY26 45.00 P 2.52 2.52 2.52 2.23 +0.07 48 6 81 0
28MAY26 46.00 P 2.84 2.84 2.84 2.55 +0.04 48 14 69 +14
28MAY26 47.00 P 0.00 0.00 0.00 2.94 +0.05 47 0 195 0
28MAY26 48.00 P 0.00 0.00 0.00 3.38 +0.07 47 0 117 0
28MAY26 49.00 P 4.03 4.31 4.02 3.86 +0.07 47 54 165 +39
28MAY26 50.00 P 4.62 4.62 4.62 4.47 +0.18 48 1 179 +1
28MAY26 52.50 P 0.00 0.00 0.00 5.92 +0.21 48 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 7.40 +0.20 45 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 9.29 +0.34 45 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.36 +0.21 46 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 13.44 +0.23 45 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 15.81 -0.19 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.24 +0.08 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.70 +0.03 53 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.98 -0.18 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.53 -0.07 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.97 +0.01 56 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.40 +0.29 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.97 +0.36 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.36 +0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 +0.02 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 0.00 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.66 0.00 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.82 0.00 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.01 +0.01 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.22 0.00 47 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.52 +0.06 47 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.80 +0.05 47 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.12 +0.08 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.47 +0.07 48 0 39 0
29JUN26 45.00 P 0.00 0.00 0.00 2.85 +0.11 48 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 3.24 +0.12 47 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 3.66 +0.13 47 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 4.13 +0.16 47 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 4.62 +0.17 47 0 37 0
29JUN26 50.00 P 5.25 5.25 5.25 5.13 +0.17 47 1 144 +1
29JUN26 52.50 P 6.91 6.91 6.91 6.60 +0.20 47 10 99 +10
29JUN26 55.00 P 0.00 0.00 0.00 8.17 +0.13 46 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.16 +0.63 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.11 +0.33 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 13.92 +0.29 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.15 +0.15 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.77 +0.10 52 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.84 +0.17 49 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.10 -0.06 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 25.53 -0.07 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.00 -0.04 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.40 +0.29 49 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 32.97 +0.36 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.36 +0.25 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.96 +0.22 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.57 +0.43 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 42.96 +0.35 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.91 +0.10 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.21 +0.11 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.50 +0.05 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.86 +0.06 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.23 +0.07 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.59 +0.07 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.00 +0.11 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.40 +0.11 48 0 4 0
29SEP26 46.00 P 4.93 4.93 4.93 4.84 +0.13 48 20 24 +20
29SEP26 47.00 P 5.56 5.56 5.43 5.29 +0.13 47 40 40 +40
29SEP26 48.00 P 6.10 6.10 5.96 5.78 +0.15 47 60 86 +60
29SEP26 49.00 P 0.00 0.00 0.00 6.29 +0.16 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.82 +0.16 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.28 +0.19 47 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 9.89 +0.23 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.63 +0.24 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 13.43 +0.50 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.24 +0.12 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.10 -0.03 45 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.66 +0.14 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.40 +0.24 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.72 +0.46 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.15 +0.35 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.73 +0.60 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.68 +0.02 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.31 +0.62 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.63 +0.28 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.05 +0.31 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.57 +0.43 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.22 +0.61 57 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.82 +0.07 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.17 +0.09 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.55 +0.10 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.86 +0.10 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.29 +0.08 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.68 +0.09 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.10 +0.10 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.53 +0.11 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.99 +0.12 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.47 +0.13 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.97 +0.14 47 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 7.49 +0.15 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.04 +0.17 47 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 9.48 +0.19 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.07 +0.21 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.78 +0.23 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.65 +0.31 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.24 +0.04 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.52 +0.44 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.60 +0.32 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.30 +0.32 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.69 +0.25 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.82 +0.40 47 0 0 0
30DEC26 77.50 P 29.07 29.07 29.07 28.93 +0.28 46 15 40 +15
30DEC26 80.00 P 0.00 0.00 0.00 31.09 +0.18 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.58 +0.51 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.92 +0.47 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.27 +0.53 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.64 +0.42 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.22 +0.57 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.57 +0.02 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.95 +0.02 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.32 +0.01 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.76 +0.09 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.13 +0.03 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.54 +0.02 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.05 +0.10 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.56 +0.16 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.99 +0.13 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.48 +0.13 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.04 +0.19 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.58 +0.20 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.13 +0.21 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.59 +0.24 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.11 +0.19 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.81 +0.22 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.67 +0.33 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.56 +0.31 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.45 +0.46 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.39 +0.27 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.14 +0.17 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.47 +0.41 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.59 +0.43 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.75 +0.52 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.79 +0.32 47 0 2 0
TOTAL PUT 469 13,985 +334
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$ 40.68
30MAR26 8.25 C 0.00 0.00 0.00 32.44 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.19 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.94 +0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.69 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.44 +0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 31.19 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.94 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.69 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.19 +0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.69 +0.22 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.19 +0.21 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.70 +0.22 189 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.20 +0.22 180 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.70 +0.22 172 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.20 +0.22 163 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.70 +0.22 155 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.20 +0.22 146 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.70 +0.22 136 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 25.20 +0.22 121 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.70 +0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.20 +0.22 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 23.70 +0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.20 +0.22 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.70 +0.22 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.20 +0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.70 +0.21 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.20 +0.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.71 +0.22 112 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 19.71 +0.22 102 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.71 +0.22 91 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.71 +0.22 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.71 +0.22 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 15.71 +0.22 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 14.71 +0.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.71 +0.21 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 12.72 +0.22 61 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 11.72 +0.22 54 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 10.73 +0.22 57 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 9.70 +0.17 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.72 +0.24 0 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.80 +0.20 55 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 6.86 +0.29 54 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.96 +0.28 54 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 5.10 +0.29 54 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 4.17 +0.04 49 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 3.57 +0.18 54 0 358 0
30MAR26 39.00 C 3.20 3.20 3.20 2.85 +0.08 52 9 123 -1
30MAR26 40.00 C 2.32 2.33 2.19 2.29 +0.03 53 12 203 +9
30MAR26 41.00 C 1.83 1.89 1.72 1.83 +0.03 54 19 295 +9
30MAR26 42.00 C 1.20 1.40 1.20 1.45 +0.03 55 5 141 -3
30MAR26 43.00 C 0.00 0.00 0.00 1.10 +0.02 54 0 209 0
30MAR26 44.00 C 0.90 0.94 0.82 0.84 +0.03 55 19 344 +6
30MAR26 45.00 C 0.54 0.70 0.54 0.62 0.00 55 65 428 -60
30MAR26 46.00 C 0.49 0.51 0.42 0.45 -0.01 55 42 628 +18
30MAR26 47.00 C 0.36 0.39 0.31 0.32 -0.01 55 513 464 -362
30MAR26 48.00 C 0.26 0.26 0.26 0.23 0.00 55 10 339 0
30MAR26 49.00 C 0.00 0.00 0.00 0.16 0.00 55 0 516 0
30MAR26 50.00 C 0.13 0.17 0.13 0.11 -0.01 55 2 1,537 -1
30MAR26 52.50 C 0.10 0.10 0.10 0.04 -0.01 55 1 161 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 57 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 411 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 74 0
29APR26 31.00 C 0.00 0.00 0.00 10.05 +0.23 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.16 +0.22 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.31 +0.22 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.50 +0.22 54 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.86 +0.43 57 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 5.91 +0.13 52 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 5.32 +0.27 54 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 4.70 +0.23 54 0 29 0
29APR26 39.00 C 0.00 0.00 0.00 4.05 +0.15 53 0 14 0
29APR26 40.00 C 0.00 0.00 0.00 3.54 +0.15 53 0 28 0
29APR26 41.00 C 3.11 3.11 2.89 3.08 +0.12 53 16 37 +16
29APR26 42.00 C 2.85 2.85 2.85 2.66 +0.11 53 5 49 +5
29APR26 43.00 C 0.00 0.00 0.00 2.31 +0.12 54 0 95 0
29APR26 44.00 C 0.00 0.00 0.00 1.96 +0.08 54 0 189 0
29APR26 45.00 C 1.68 1.68 1.68 1.68 +0.08 54 1 277 0
29APR26 46.00 C 0.00 0.00 0.00 1.44 +0.09 54 0 114 0
29APR26 47.00 C 0.00 0.00 0.00 1.23 +0.10 55 0 77 0
29APR26 48.00 C 0.96 1.01 0.96 1.03 +0.09 54 5 79 +3
29APR26 49.00 C 0.00 0.00 0.00 0.87 +0.12 55 0 321 0
29APR26 50.00 C 0.71 0.71 0.71 0.72 +0.07 54 4 446 0
29APR26 52.50 C 0.35 0.47 0.35 0.45 +0.05 54 3 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.28 +0.04 55 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.17 +0.03 55 0 694 0
29APR26 60.00 C 0.16 0.16 0.16 0.10 +0.02 55 18 97 +2
29APR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 55 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 15.89 +0.22 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.94 +0.23 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.00 +0.23 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.08 +0.23 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.18 +0.23 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.30 +0.23 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.45 +0.22 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.64 +0.23 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.86 +0.23 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.12 +0.23 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.41 +0.22 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.54 +0.03 51 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 5.94 +0.04 51 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.70 +0.21 57 0 40 0
28MAY26 39.00 C 0.00 0.00 0.00 4.90 +0.14 53 0 35 0
28MAY26 40.00 C 4.49 4.49 4.49 4.44 +0.14 54 1 27 0
28MAY26 41.00 C 4.08 4.08 3.99 4.00 +0.16 54 26 51 +13
28MAY26 42.00 C 3.66 3.66 3.58 3.59 +0.14 54 26 81 +21
28MAY26 43.00 C 0.00 0.00 0.00 3.21 +0.12 54 0 86 0
28MAY26 44.00 C 2.72 2.72 2.72 2.89 +0.12 55 7 120 0
28MAY26 45.00 C 0.00 0.00 0.00 2.59 +0.13 55 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 2.32 +0.15 55 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 2.05 +0.14 55 0 160 0
28MAY26 48.00 C 1.72 1.72 1.72 1.81 +0.13 55 8 136 0
28MAY26 49.00 C 0.00 0.00 0.00 1.59 +0.12 55 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 1.40 +0.11 55 0 193 0
28MAY26 52.50 C 1.06 1.06 1.06 1.01 +0.10 55 3 75 -3
28MAY26 55.00 C 0.00 0.00 0.00 0.72 +0.08 55 0 51 0
28MAY26 57.50 C 0.60 0.60 0.60 0.49 +0.06 54 26 12 -15
28MAY26 60.00 C 0.00 0.00 0.00 0.35 +0.04 55 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.17 +0.03 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.12 +0.02 55 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 31.24 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 30.99 +0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.74 +0.21 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.25 +0.22 86 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.75 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.25 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.76 +0.22 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.26 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.76 +0.22 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.27 +0.22 71 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.77 +0.22 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.27 +0.22 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.78 +0.22 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.28 +0.22 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.78 +0.22 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 24.29 +0.22 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.79 +0.22 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.30 +0.22 60 0 9 0
29JUN26 18.00 C 23.10 23.10 23.10 22.80 +0.22 55 11 25 +10
29JUN26 18.50 C 0.00 0.00 0.00 22.30 +0.22 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 21.81 +0.22 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.32 +0.22 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.82 +0.22 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 19.84 +0.22 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.86 +0.22 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.89 +0.22 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.93 +0.22 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.99 +0.27 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.94 +0.14 46 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 14.15 +0.23 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.26 +0.23 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.40 +0.23 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.44 +0.18 50 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 10.77 +0.23 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.99 +0.23 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.26 +0.23 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.55 +0.23 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.96 +0.41 55 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 7.25 +0.30 54 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 6.87 +0.48 56 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.28 +0.41 56 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.52 +0.14 53 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 5.05 +0.12 53 0 44 0
29JUN26 41.00 C 0.00 0.00 0.00 4.63 +0.13 53 0 28 0
29JUN26 42.00 C 4.23 4.23 4.23 4.25 +0.18 54 13 33 +13
29JUN26 43.00 C 0.00 0.00 0.00 3.89 +0.12 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 3.56 +0.14 54 0 100 0
29JUN26 45.00 C 3.22 3.22 3.12 3.26 +0.18 55 3 146 +2
29JUN26 46.00 C 0.00 0.00 0.00 2.95 +0.16 55 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 2.67 +0.16 55 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 2.40 +0.15 55 0 23 0
29JUN26 49.00 C 0.00 0.00 0.00 2.17 +0.13 55 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 1.96 +0.14 54 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 1.50 +0.11 54 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 1.14 +0.09 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.86 +0.07 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.66 +0.09 54 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.48 +0.05 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.36 +0.03 54 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 +0.04 54 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 +0.03 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.02 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 24.79 +0.22 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.29 +0.22 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.80 +0.22 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.30 +0.21 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.81 +0.21 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.32 +0.21 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.83 +0.21 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.35 +0.21 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.87 +0.22 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 19.91 +0.21 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.96 +0.20 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.04 +0.20 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 17.14 +0.20 51 0 15 0
29SEP26 25.00 C 16.33 16.33 16.33 16.26 +0.20 51 1 1 +1
29SEP26 26.00 C 0.00 0.00 0.00 15.40 +0.19 50 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 14.58 +0.20 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.77 +0.18 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 13.00 +0.18 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 12.25 +0.17 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 11.40 +0.20 49 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 10.85 +0.20 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.07 +0.15 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.46 +0.18 49 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 8.91 +0.15 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.38 +0.10 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 7.90 +0.39 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 7.38 +0.13 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.90 +0.12 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.49 +0.16 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.96 +0.02 50 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 5.58 +0.02 50 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.34 +0.10 52 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 5.01 +0.09 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 4.68 +0.09 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.35 +0.09 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 4.03 +0.08 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 3.77 +0.08 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 3.51 +0.08 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 3.25 +0.08 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 2.71 +0.06 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.23 +0.04 51 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.86 +0.05 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.53 +0.03 51 0 8 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 +0.04 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.05 +0.03 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.86 +0.05 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 +0.01 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.47 +0.01 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.39 +0.01 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 0.00 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 19.25 +0.22 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.39 +0.22 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.56 +0.21 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.76 +0.22 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.97 +0.22 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.22 +0.21 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.47 +0.21 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.78 +0.21 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.83 -0.05 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.18 -0.04 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.81 +0.20 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.96 -0.04 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.61 +0.19 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.08 +0.20 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.36 +0.01 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.02 +0.19 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.41 +0.03 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.10 +0.18 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.57 +0.23 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.13 +0.15 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.76 +0.15 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.45 +0.16 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.13 +0.15 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.83 +0.15 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.54 +0.14 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 5.27 +0.14 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.99 +0.15 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 4.72 +0.13 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 4.47 +0.14 51 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 3.84 +0.13 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 3.35 +0.12 50 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 2.78 +0.10 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.43 +0.09 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 +0.10 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.81 +0.07 50 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 1.57 +0.08 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.35 +0.06 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.18 +0.06 50 0 5 0
30DEC26 75.00 C 1.35 1.35 1.35 1.01 +0.06 50 5 35 +5
30MAR27 31.00 C 0.00 0.00 0.00 13.25 +0.23 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.65 +0.23 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.05 +0.21 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.53 +0.22 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.01 +0.22 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.48 +0.22 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.00 +0.20 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.56 +0.21 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.11 +0.21 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.56 +0.12 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.18 +0.12 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.82 +0.19 49 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.48 +0.22 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.15 +0.12 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.84 +0.12 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.54 +0.12 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.25 +0.22 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.90 +0.15 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.65 +0.13 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.37 +0.14 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.83 +0.13 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.29 +0.12 50 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 3.86 +0.15 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.40 +0.24 50 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.94 +0.12 49 0 15 0
TOTAL CALL 879 19,820 -312
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 225 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 217 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 210 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 203 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 197 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 190 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 184 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 179 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 173 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 162 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 168 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 79 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 488 0
30MAR26 34.00 P 0.16 0.16 0.16 0.13 -0.04 54 1 321 +1
30MAR26 35.00 P 0.30 0.30 0.21 0.23 -0.05 54 23 300 +8
30MAR26 36.00 P 0.26 0.55 0.26 0.36 -0.08 54 22 270 +2
30MAR26 37.00 P 0.50 0.80 0.50 0.56 -0.09 54 3 705 +3
30MAR26 38.00 P 1.02 1.18 0.73 0.85 -0.09 54 14 958 +3
30MAR26 39.00 P 1.57 1.59 1.17 1.22 -0.07 55 27 1,449 -3
30MAR26 40.00 P 1.90 1.91 1.74 1.57 -0.15 53 509 691 -432
30MAR26 41.00 P 2.28 2.28 2.14 2.14 -0.17 55 295 598 +259
30MAR26 42.00 P 0.00 0.00 0.00 2.79 -0.13 57 0 546 0
30MAR26 43.00 P 3.45 3.48 3.45 3.47 -0.07 57 20 181 -20
30MAR26 44.00 P 4.29 4.29 4.29 4.21 -0.17 58 9 199 0
30MAR26 45.00 P 5.40 5.40 5.40 4.73 -0.41 49 250 325 -107
30MAR26 46.00 P 5.50 5.50 5.50 5.56 -0.51 47 2 440 -2
30MAR26 47.00 P 6.67 6.67 6.67 6.77 -0.16 63 2 162 -2
30MAR26 48.00 P 0.00 0.00 0.00 7.65 -0.15 63 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 8.57 -0.23 64 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 9.53 -0.23 66 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 11.95 -0.20 71 0 90 0
30MAR26 55.00 P 0.00 0.00 0.00 14.39 -0.24 74 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 16.82 -0.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.32 -0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.82 -0.22 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.32 -0.22 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.82 -0.22 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.32 -0.22 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.82 -0.22 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.32 -0.22 0 0 0 0
29APR26 31.00 P 0.24 0.24 0.24 0.27 +0.01 54 1 1 +1
29APR26 32.00 P 0.40 0.40 0.40 0.38 0.00 54 3 55 -3
29APR26 33.00 P 0.00 0.00 0.00 0.54 +0.02 55 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 0.70 +0.02 54 0 13 0
29APR26 35.00 P 1.05 1.05 0.85 0.91 0.00 54 17 213 +17
29APR26 36.00 P 0.00 0.00 0.00 1.19 -0.04 54 0 280 0
29APR26 37.00 P 1.80 1.80 1.80 1.52 +0.01 54 2 18 +2
29APR26 38.00 P 0.00 0.00 0.00 1.90 +0.04 54 0 251 0
29APR26 39.00 P 0.00 0.00 0.00 2.32 -0.01 54 4 272 +4
29APR26 40.00 P 3.00 3.00 3.00 2.81 -0.01 54 1 167 +1
29APR26 41.00 P 3.25 3.58 3.25 3.35 -0.01 55 35 123 +35
29APR26 42.00 P 4.14 4.18 4.14 3.92 -0.04 55 45 115 +22
29APR26 43.00 P 4.79 4.83 4.74 4.57 -0.04 55 60 158 0
29APR26 44.00 P 0.00 0.00 0.00 5.01 -0.32 51 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 6.05 +0.03 57 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 6.61 -0.31 54 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 7.53 -0.06 57 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 8.30 +0.19 56 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 9.18 -0.26 57 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 10.04 -0.13 58 0 52 0
29APR26 52.50 P 0.00 0.00 0.00 12.26 -0.21 58 0 77 0
29APR26 55.00 P 0.00 0.00 0.00 14.58 -0.42 59 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 17.00 -0.53 61 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 19.34 -0.21 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.82 -0.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.32 -0.22 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.82 -0.22 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.32 -0.22 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.82 -0.22 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 34.32 -0.22 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.34 +0.01 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.44 +0.01 54 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.61 +0.01 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.77 +0.01 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.97 +0.01 54 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 1.22 0.00 53 0 10 0
28MAY26 35.00 P 0.00 0.00 0.00 1.49 0.00 53 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 1.83 0.00 53 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 2.19 0.00 53 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 2.62 0.00 54 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 3.09 -0.01 54 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 3.61 -0.01 54 0 206 0
28MAY26 41.00 P 0.00 0.00 0.00 4.17 0.00 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 4.76 -0.02 55 0 52 0
28MAY26 43.00 P 5.56 5.56 5.56 5.39 -0.03 55 15 61 -15
28MAY26 44.00 P 6.32 6.32 6.32 6.06 -0.03 55 6 53 +6
28MAY26 45.00 P 0.00 0.00 0.00 6.79 +0.03 56 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.43 -0.10 55 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.28 +0.03 57 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 8.77 -0.27 53 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.85 0.00 57 0 30 0
28MAY26 50.00 P 10.84 10.84 10.84 10.35 -0.03 52 1 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.82 -0.08 59 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 14.81 -0.19 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.12 -0.41 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.49 -0.18 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.90 -0.20 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.35 -0.21 54 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.83 -0.21 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.32 -0.22 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.82 -0.22 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.32 -0.22 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 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 51 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 0.00 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.01 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 +0.01 53 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 +0.02 53 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.81 +0.03 54 0 240 0
29JUN26 31.00 P 0.00 0.00 0.00 1.03 +0.01 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 +0.01 53 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.49 +0.01 53 0 34 0
29JUN26 34.00 P 0.00 0.00 0.00 1.78 0.00 53 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.12 0.00 53 0 120 0
29JUN26 36.00 P 2.58 2.58 2.58 2.48 0.00 53 1 46 -1
29JUN26 37.00 P 0.00 0.00 0.00 2.90 0.00 53 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 3.36 +0.01 53 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 3.84 -0.02 53 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 4.38 -0.09 53 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 4.99 -0.01 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.60 -0.01 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.24 -0.02 54 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.91 -0.02 55 0 9 0
29JUN26 45.00 P 7.00 7.00 7.00 7.65 +0.30 55 2 3 +2
29JUN26 46.00 P 0.00 0.00 0.00 8.04 -0.08 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.20 +0.20 57 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.86 +0.01 56 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.62 -0.02 56 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 11.15 -0.31 53 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.22 -0.33 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.70 -0.03 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 17.65 -0.33 54 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 19.95 -0.29 54 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 22.26 -0.16 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.62 -0.18 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.02 -0.18 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.44 -0.19 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.87 -0.20 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.34 -0.21 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.82 -0.22 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.32 -0.22 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.82 -0.22 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.32 -0.22 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.82 -0.22 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.32 -0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 50 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 0.08 -0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.02 50 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.02 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.02 50 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 0.00 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 0.00 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 -0.04 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 -0.03 51 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 0.00 51 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 1.81 +0.01 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.03 -0.06 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.38 -0.06 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.73 -0.06 50 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.11 -0.07 50 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 3.56 -0.05 50 0 25 0
29SEP26 37.00 P 3.98 3.98 3.98 4.07 +0.01 50 15 30 +15
29SEP26 38.00 P 0.00 0.00 0.00 4.58 +0.01 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.12 +0.01 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.67 0.00 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.22 -0.04 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.85 0.00 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.49 0.00 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.14 -0.02 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.83 -0.05 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.36 -0.13 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.32 +0.04 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.87 -0.21 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.52 -0.15 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.61 -0.18 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.34 -0.30 52 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.27 -0.17 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.86 +0.20 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 20.58 -0.19 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.82 -0.18 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.10 -0.20 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.42 -0.20 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.78 -0.19 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.15 -0.20 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.55 -0.20 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.97 -0.20 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.40 -0.21 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.86 -0.21 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.33 -0.21 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.82 -0.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.32 -0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 0.00 50 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.02 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.02 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 +0.03 50 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 -0.01 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.33 -0.05 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.56 -0.05 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.01 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.19 -0.01 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.51 -0.02 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.79 -0.11 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.15 -0.06 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.64 +0.01 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 +0.02 50 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 4.57 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.08 +0.02 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.61 +0.02 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.16 +0.01 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.75 +0.06 51 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 7.25 -0.04 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.87 -0.04 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.51 -0.04 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.19 -0.02 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.85 -0.18 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.35 -0.07 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.26 +0.16 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.71 -0.08 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.81 +0.24 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.52 -0.07 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.51 +0.15 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.48 -0.09 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.56 +0.33 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.69 +0.31 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.41 -0.13 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.63 -0.15 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.33 +0.29 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.18 -0.17 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.51 -0.17 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.85 -0.17 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.15 +0.01 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.53 +0.01 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 0.00 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.30 -0.01 49 0 0 0
30MAR27 35.00 P 4.72 4.72 4.72 4.75 0.00 49 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 5.24 -0.01 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.76 -0.01 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.30 +0.01 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 +0.02 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.43 -0.01 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.04 -0.01 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.67 0.00 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.31 0.00 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.97 -0.01 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.65 -0.01 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.35 +0.15 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.84 -0.04 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.53 -0.04 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.23 -0.04 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.96 -0.06 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.84 -0.06 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.76 -0.09 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.80 -0.08 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.84 -0.09 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.98 -0.11 49 0 0 0
TOTAL PUT 1,386 20,856 -203
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$ 9.31
30MAR26 7.00 C 0.00 0.00 0.00 2.32 -0.15 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.08 -0.15 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.85 -0.14 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.61 -0.14 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.39 -0.13 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.19 -0.12 61 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.00 -0.11 61 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.82 -0.11 60 0 0 0
30MAR26 9.00 C 0.71 0.71 0.71 0.66 -0.10 59 2 3 0
30MAR26 9.25 C 0.58 0.58 0.58 0.53 -0.08 60 30 118 0
30MAR26 9.50 C 0.00 0.00 0.00 0.41 -0.07 59 0 189 0
30MAR26 9.75 C 0.00 0.00 0.00 0.32 -0.06 59 0 83 0
30MAR26 10.00 C 0.34 0.34 0.25 0.24 -0.06 59 7 168 +5
30MAR26 10.50 C 0.00 0.00 0.00 0.13 -0.04 59 0 275 0
30MAR26 11.00 C 0.07 0.07 0.07 0.07 -0.03 60 30 354 -30
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 154 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 88 1 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 119 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 124 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 148 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 174 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 2.38 -0.14 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.17 -0.13 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.94 -0.13 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.73 -0.17 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.54 -0.14 53 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.35 -0.11 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.16 -0.11 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 -0.11 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.86 -0.09 51 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.73 -0.07 51 0 128 0
29APR26 9.50 C 0.61 0.61 0.61 0.61 -0.08 50 10 101 0
29APR26 9.75 C 0.00 0.00 0.00 0.51 -0.07 50 0 32 0
29APR26 10.00 C 0.00 0.00 0.00 0.42 -0.06 50 0 62 0
29APR26 10.50 C 0.00 0.00 0.00 0.29 -0.05 50 0 130 0
29APR26 11.00 C 0.00 0.00 0.00 0.19 -0.04 50 0 95 0
29APR26 11.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 139 0
29APR26 12.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 78 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28MAY26 7.00 C 0.00 0.00 0.00 2.45 -0.15 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.24 -0.12 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.03 -0.13 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 -0.12 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.63 -0.13 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 -0.14 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.29 -0.13 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.13 -0.13 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.00 -0.07 48 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.86 -0.07 47 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.75 -0.08 47 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.66 -0.05 48 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.55 -0.07 47 0 105 0
28MAY26 10.50 C 0.00 0.00 0.00 0.40 -0.06 47 0 195 0
28MAY26 11.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 135 0
28MAY26 11.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 126 0
28MAY26 12.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 77 0
28MAY26 13.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.53 -0.14 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 -0.14 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.13 -0.13 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 -0.14 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.75 -0.11 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.58 -0.10 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.42 -0.12 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.27 -0.10 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.13 -0.09 46 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 -0.08 46 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 -0.07 46 15 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.69 -0.07 46 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.53 -0.06 46 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.41 -0.04 46 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 613 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.03 46 15 15 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 7.00 C 0.00 0.00 0.00 2.77 -0.16 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 -0.13 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.41 -0.10 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.10 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.08 -0.10 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.93 -0.10 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 -0.10 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 -0.09 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.52 -0.09 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 -0.08 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.29 -0.08 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.19 -0.07 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 -0.06 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 -0.05 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.05 47 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 -0.05 47 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 -0.04 47 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.04 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.05 47 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.03 48 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.00 -0.11 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.83 -0.11 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 -0.13 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.51 -0.12 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.37 -0.11 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.21 -0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.09 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.95 -0.09 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.83 -0.08 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.72 -0.09 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.61 -0.09 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.51 -0.07 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.41 -0.07 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 -0.06 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.05 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 0.00 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.22 -0.11 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.06 -0.11 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.91 -0.12 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.76 -0.12 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.62 -0.12 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.48 -0.09 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.36 -0.09 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.23 -0.10 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.12 -0.11 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 -0.10 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.90 -0.09 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.81 -0.08 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.72 -0.06 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.54 -0.08 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.38 -0.09 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.08 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 -0.06 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.90 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.05 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
30MAR27 14.50 C 0.68 0.68 0.68 0.66 -0.04 49 1 1 +1
TOTAL CALL 111 13,126 -9
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 65 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 62 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 62 0 51 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 305 0
30MAR26 8.25 P 0.11 0.11 0.11 0.12 +0.02 61 30 266 0
30MAR26 8.50 P 0.17 0.17 0.17 0.18 +0.03 61 45 249 -45
30MAR26 8.75 P 0.00 0.00 0.00 0.26 +0.04 61 0 334 0
30MAR26 9.00 P 0.36 0.37 0.36 0.36 +0.05 62 10 218 -5
30MAR26 9.25 P 0.00 0.00 0.00 0.47 +0.05 61 0 225 0
30MAR26 9.50 P 0.59 0.62 0.59 0.60 +0.05 60 3 250 +2
30MAR26 9.75 P 0.00 0.00 0.00 0.76 +0.06 61 0 166 0
30MAR26 10.00 P 0.00 0.00 0.00 0.93 +0.07 60 0 178 0
30MAR26 10.50 P 0.00 0.00 0.00 1.35 +0.14 66 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.75 +0.11 60 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.23 +0.13 65 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.72 +0.14 71 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.20 +0.12 69 0 490 0
30MAR26 13.00 P 0.00 0.00 0.00 3.72 +0.15 88 0 276 0
30MAR26 13.50 P 0.00 0.00 0.00 4.21 +0.15 91 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.71 +0.15 98 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 5.21 +0.15 104 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.70 +0.13 103 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.20 +0.14 109 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.70 +0.13 114 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 7.20 +0.13 120 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.70 +0.14 125 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.20 +0.13 131 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.70 +0.13 136 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.20 +0.13 140 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.70 +0.14 145 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.20 +0.14 150 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.70 +0.12 154 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.70 +0.14 162 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.70 +0.14 170 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.70 +0.14 177 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.70 +0.14 184 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.70 +0.14 191 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.70 +0.14 198 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.70 +0.14 204 0 0 0
29APR26 7.00 P 0.07 0.07 0.07 0.04 0.00 51 15 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 51 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 0.00 51 0 98 0
29APR26 7.75 P 0.00 0.00 0.00 0.13 +0.01 51 0 17 0
29APR26 8.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 39 0
29APR26 8.25 P 0.00 0.00 0.00 0.25 +0.02 51 0 55 0
29APR26 8.50 P 0.00 0.00 0.00 0.33 +0.03 51 0 570 0
29APR26 8.75 P 0.00 0.00 0.00 0.43 +0.04 52 0 576 0
29APR26 9.00 P 0.00 0.00 0.00 0.53 +0.04 51 0 216 0
29APR26 9.25 P 0.64 0.64 0.64 0.64 +0.04 50 5 95 +5
29APR26 9.50 P 0.00 0.00 0.00 0.78 +0.05 51 0 75 0
29APR26 9.75 P 0.00 0.00 0.00 0.94 +0.07 51 0 62 0
29APR26 10.00 P 0.00 0.00 0.00 1.09 +0.05 51 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.47 +0.12 52 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 +0.12 52 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.30 +0.12 52 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.77 +0.12 55 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.24 +0.12 56 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 +0.16 61 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 4.21 +0.15 59 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.73 +0.17 69 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.23 +0.15 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.73 +0.15 78 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 6.23 +0.15 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.73 +0.15 86 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.23 +0.14 90 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.73 +0.14 94 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.23 +0.16 98 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.73 +0.16 101 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.23 +0.16 105 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.73 +0.16 108 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.23 +0.14 111 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.73 +0.14 114 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.73 +0.14 120 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.73 +0.14 125 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 0.00 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 +0.02 49 0 285 0
28MAY26 7.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 30 0
28MAY26 7.75 P 0.00 0.00 0.00 0.21 +0.02 48 0 30 0
28MAY26 8.00 P 0.28 0.28 0.28 0.28 +0.03 49 1 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.35 +0.03 48 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.44 +0.03 49 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.54 +0.04 48 0 219 0
28MAY26 9.00 P 0.00 0.00 0.00 0.65 +0.05 48 0 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.77 +0.05 48 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.91 +0.06 48 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.05 +0.05 48 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.20 +0.07 47 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.57 +0.12 48 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.96 +0.13 49 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.37 +0.14 49 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.80 +0.12 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.25 +0.12 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.74 +0.16 50 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.22 +0.16 51 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.73 +0.17 57 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.23 +0.15 61 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.73 +0.15 64 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.23 +0.15 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.73 +0.15 71 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.23 +0.14 74 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.73 +0.14 77 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.23 +0.16 80 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.73 +0.16 83 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.23 +0.16 85 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.02 47 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 +0.03 47 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.54 +0.03 47 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.65 +0.04 47 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.76 +0.05 46 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 +0.05 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 1.01 +0.04 46 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.16 +0.06 46 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.33 +0.08 46 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.69 +0.11 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.06 +0.11 47 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.45 +0.11 47 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.87 +0.11 47 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 +0.13 46 0 17 0
29JUN26 13.00 P 0.00 0.00 0.00 3.77 +0.15 47 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.25 +0.16 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.73 +0.16 49 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.24 +0.16 54 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.74 +0.16 57 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.23 +0.15 59 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.73 +0.15 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.23 +0.14 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.73 +0.14 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.23 +0.16 69 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.73 +0.16 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.23 +0.16 74 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.73 +0.16 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.23 +0.14 79 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.73 +0.14 81 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.73 +0.14 85 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.73 +0.14 89 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.72 +0.16 91 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.72 +0.16 94 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.72 +0.16 98 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.72 +0.16 101 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.72 +0.16 104 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.03 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.03 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.04 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.05 48 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 +0.05 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 +0.06 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 +0.06 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.98 +0.07 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.08 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.09 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.12 +0.10 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 +0.09 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.94 +0.10 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.12 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 +0.12 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.28 +0.13 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.76 +0.13 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.24 +0.16 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 +0.15 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.23 +0.14 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.73 +0.14 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.23 +0.16 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.73 +0.16 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.23 +0.16 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.73 +0.16 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.23 +0.14 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.73 +0.14 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.73 +0.14 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.73 +0.14 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.72 +0.16 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.72 +0.16 75 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.04 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.03 48 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.04 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 +0.04 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 +0.04 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 +0.05 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 +0.05 47 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.05 47 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 +0.06 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.06 47 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 +0.08 47 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.04 +0.19 51 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.33 +0.10 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.11 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.12 +0.11 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.54 +0.12 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.95 +0.08 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.13 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.84 +0.10 46 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.31 +0.16 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.78 +0.16 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.25 +0.14 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.74 +0.15 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.23 +0.16 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.73 +0.16 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.23 +0.16 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.73 +0.16 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.23 +0.14 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.73 +0.14 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.73 +0.14 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.73 +0.14 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 +0.04 50 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 +0.04 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.04 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 +0.04 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.05 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 +0.04 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 +0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 +0.05 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 +0.05 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 +0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 +0.07 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 +0.01 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.44 +0.01 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 +0.08 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.16 +0.09 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 +0.10 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 +0.11 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.31 +0.11 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.71 +0.09 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.12 +0.09 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.54 +0.09 47 0 0 0
TOTAL PUT 109 16,185 -43
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$ 8.58
30MAR26 4.80 C 0.00 0.00 0.00 3.79 +0.20 108 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.69 +0.20 104 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.59 +0.20 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.34 +0.20 91 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.09 +0.20 82 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.84 +0.20 73 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.59 +0.20 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.34 +0.20 57 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 2.09 +0.20 50 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.58 +0.19 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.33 +0.19 0 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 1.09 +0.19 22 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.85 +0.18 27 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.62 +0.17 27 0 100 0
30MAR26 8.25 C 0.34 0.44 0.31 0.42 +0.13 27 12 194 +2
30MAR26 8.50 C 0.00 0.00 0.00 0.26 +0.09 27 0 73 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 +0.06 28 0 37 0
30MAR26 9.00 C 0.11 0.11 0.11 0.08 +0.03 29 1 11 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.04 +0.02 30 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.34 +0.19 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.11 +0.21 60 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.84 +0.19 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.59 +0.19 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.35 +0.20 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.10 +0.20 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.85 +0.20 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.60 +0.19 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.36 +0.20 23 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 1.12 +0.19 23 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.89 +0.18 23 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.68 +0.18 23 0 65 0
29APR26 8.25 C 0.51 0.51 0.51 0.51 +0.16 24 2 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.35 +0.13 23 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.23 +0.09 23 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 +0.06 23 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29APR26 9.75 C 0.06 0.06 0.06 0.03 +0.01 24 1 1 +1
29APR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.62 +0.21 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.38 +0.22 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.13 +0.21 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.88 +0.23 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.64 +0.21 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.39 +0.20 23 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.16 +0.19 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.94 +0.18 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.74 +0.18 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.57 +0.16 22 0 0 0
28MAY26 8.50 C 0.34 0.34 0.33 0.41 +0.12 22 60 75 +60
28MAY26 8.75 C 0.24 0.24 0.23 0.30 +0.10 22 45 45 +39
28MAY26 9.00 C 0.17 0.17 0.17 0.21 +0.08 22 15 15 +12
28MAY26 9.25 C 0.00 0.00 0.00 0.14 +0.05 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.09 +0.04 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.60 +0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.36 +0.20 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.11 +0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.62 +0.21 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 +0.21 35 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 2.13 +0.21 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 +0.21 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.64 +0.21 25 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 +0.19 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 +0.19 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.94 +0.17 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.75 +0.18 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 +0.16 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 +0.14 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 +0.11 22 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 +0.09 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 +0.06 22 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 +0.05 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.60 +0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.36 +0.20 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.11 +0.20 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.62 +0.20 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.38 +0.21 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 +0.21 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 +0.19 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.64 +0.21 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.18 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 +0.18 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 +0.17 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 +0.15 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 +0.14 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.56 +0.12 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 +0.11 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 +0.09 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 +0.08 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.07 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.06 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.60 +0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.36 +0.20 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.11 +0.20 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.62 +0.20 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 +0.21 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 +0.21 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.88 +0.19 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 +0.21 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 +0.16 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 +0.12 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 +0.15 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 +0.16 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 +0.13 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 +0.12 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 +0.10 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 +0.08 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.08 20 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 +0.07 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.06 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.62 +0.20 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.38 +0.20 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.13 +0.21 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 +0.21 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.68 +0.19 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.49 +0.18 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.31 +0.13 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.18 +0.19 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.03 +0.15 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.89 +0.16 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 +0.12 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 +0.11 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 +0.11 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.45 +0.09 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 +0.08 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 +0.08 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 +0.06 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 +0.05 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
TOTAL CALL 136 2,460 +115
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.03 27 0 91 0
30MAR26 8.00 P 0.04 0.04 0.04 0.03 -0.05 27 2 215 -2
30MAR26 8.25 P 0.00 0.00 0.00 0.09 -0.07 29 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 -0.11 29 0 140 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 -0.15 30 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.50 -0.16 30 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.70 -0.18 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.93 -0.19 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.17 -0.24 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.44 -0.23 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.93 -0.25 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.44 -0.26 66 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.94 -0.26 75 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.44 -0.26 84 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 24 0 205 0
29APR26 8.00 P 0.12 0.12 0.12 0.08 -0.04 24 3 325 -3
29APR26 8.25 P 0.00 0.00 0.00 0.14 -0.06 23 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.24 -0.09 23 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.38 -0.12 24 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.55 -0.13 24 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 0.73 -0.16 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.94 -0.19 22 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.21 -0.20 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.44 -0.23 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.94 -0.24 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.44 -0.26 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.94 -0.26 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.44 -0.26 55 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 -0.03 22 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.19 -0.07 22 0 0 0
28MAY26 8.50 P 0.35 0.35 0.35 0.29 -0.10 22 3 3 +3
28MAY26 8.75 P 0.00 0.00 0.00 0.43 -0.12 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.59 -0.12 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.77 -0.15 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.97 -0.20 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.23 -0.19 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.47 -0.20 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.94 -0.24 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.44 -0.26 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.94 -0.27 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.44 -0.29 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.04 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.06 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.09 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 -0.12 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.55 -0.13 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 -0.13 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.92 -0.15 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 -0.20 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 -0.19 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.60 -0.21 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 -0.23 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.55 -0.27 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.04 -0.28 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.52 -0.28 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.02 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 -0.06 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.08 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 -0.09 23 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 -0.08 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 -0.16 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.27 -0.14 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 -0.16 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 -0.16 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 -0.18 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 -0.19 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 -0.20 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 -0.21 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.03 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.06 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.08 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.10 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.12 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 -0.17 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 -0.14 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 -0.15 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 -0.17 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 -0.18 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.64 -0.19 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.20 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 -0.21 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.07 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 -0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.09 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.95 -0.13 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 -0.12 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.34 -0.13 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 -0.14 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 -0.15 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.18 -0.17 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.65 -0.19 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 -0.20 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.64 -0.20 30 0 0 0
TOTAL PUT 8 5,177 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 25.06
30MAR26 17.50 C 0.00 0.00 0.00 7.59 -0.07 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.18 +0.02 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.70 +0.02 89 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.10 -0.08 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.66 -0.02 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.09 -0.11 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.12 -0.11 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.18 -0.12 43 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 2.32 -0.14 43 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 1.57 -0.14 42 0 121 0
30MAR26 25.00 C 0.00 0.00 0.00 1.00 -0.11 43 0 339 0
30MAR26 26.00 C 0.54 0.54 0.54 0.61 -0.11 44 1 228 0
30MAR26 27.00 C 0.40 0.40 0.32 0.33 -0.09 43 45 355 -37
30MAR26 28.00 C 0.18 0.18 0.18 0.17 -0.06 44 40 173 0
30MAR26 29.00 C 0.13 0.13 0.11 0.08 -0.04 43 25 331 -4
30MAR26 30.00 C 0.06 0.06 0.06 0.04 -0.02 44 5 240 +5
30MAR26 31.00 C 0.06 0.06 0.04 0.02 -0.01 46 30 288 +30
30MAR26 32.00 C 0.03 0.03 0.03 0.01 -0.01 47 60 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.59 -0.36 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.31 +0.04 66 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.83 0.00 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.34 +0.01 59 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.66 -0.18 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.27 -0.06 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.44 +0.02 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.40 -0.19 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.72 -0.22 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.07 -0.12 40 0 35 0
29APR26 25.00 C 1.67 1.67 1.67 1.54 -0.10 40 15 46 +15
29APR26 26.00 C 1.01 1.06 1.01 1.10 -0.09 40 59 130 +40
29APR26 27.00 C 0.77 0.77 0.77 0.78 -0.11 40 15 461 0
29APR26 28.00 C 0.00 0.00 0.00 0.54 -0.07 41 0 260 0
29APR26 29.00 C 0.38 0.38 0.37 0.36 -0.07 41 30 73 0
29APR26 30.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 352 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 45 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 50 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.68 -0.27 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.44 -0.11 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.92 +0.01 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.48 +0.03 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.74 -0.26 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.53 +0.14 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.70 -0.01 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.80 -0.23 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.01 -0.30 38 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 2.47 -0.15 40 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 1.95 -0.12 40 0 0 0
28MAY26 26.00 C 1.51 1.51 1.51 1.51 -0.12 40 15 120 0
28MAY26 27.00 C 1.16 1.16 1.16 1.17 -0.10 40 15 259 0
28MAY26 28.00 C 0.00 0.00 0.00 0.89 -0.10 40 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.68 -0.08 41 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.52 -0.06 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 205 0
28MAY26 32.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.74 -0.21 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.44 -0.16 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.02 +0.03 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.48 -0.08 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.11 -0.01 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.68 -0.02 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.70 -0.29 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.04 -0.10 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.24 -0.23 38 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.73 -0.15 39 0 98 0
29JUN26 25.00 C 0.00 0.00 0.00 2.24 -0.13 40 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 1.80 -0.13 40 0 58 0
29JUN26 27.00 C 1.37 1.37 1.37 1.44 -0.12 39 15 368 -15
29JUN26 28.00 C 0.00 0.00 0.00 1.15 -0.11 40 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.92 -0.10 40 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.74 -0.07 41 0 355 0
29JUN26 31.00 C 0.00 0.00 0.00 0.57 -0.07 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 -0.06 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 8.23 -0.02 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.81 0.00 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.38 -0.11 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.85 -0.27 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.30 -0.37 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.21 -0.04 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.40 -0.21 41 0 0 0
29SEP26 22.00 C 4.80 4.80 4.80 4.82 -0.07 42 20 20 +20
29SEP26 23.00 C 4.14 4.14 4.08 4.22 -0.15 42 60 60 +60
29SEP26 24.00 C 3.54 3.55 3.51 3.66 -0.17 41 160 260 +160
29SEP26 25.00 C 3.21 3.21 2.91 3.08 -0.18 40 79 135 +35
29SEP26 26.00 C 2.78 2.78 2.47 2.64 -0.18 39 380 380 +379
29SEP26 27.00 C 2.36 2.38 2.23 2.27 -0.16 39 220 318 +220
29SEP26 28.00 C 1.97 1.97 1.95 1.94 -0.16 40 80 240 +80
29SEP26 29.00 C 0.00 0.00 0.00 1.67 -0.14 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.44 -0.13 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 -0.13 40 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.09 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 -0.09 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.64 -0.07 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.59 -0.02 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.20 -0.12 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.80 -0.15 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.34 -0.14 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.82 -0.40 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.71 -0.15 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 -0.06 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.40 -0.06 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.83 -0.06 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.17 -0.33 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.78 -0.17 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.35 -0.17 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.96 -0.16 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.63 -0.16 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.33 -0.14 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.06 -0.14 40 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.84 -0.12 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.12 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 -0.13 40 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 -0.11 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.14 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 -0.13 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.09 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.11 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 -0.07 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 -0.07 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.49 -0.08 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 -0.06 40 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.87 -0.14 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.49 -0.14 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.18 -0.11 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.85 -0.09 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.50 -0.05 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.17 -0.10 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.53 -0.08 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.86 -0.19 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.39 -0.08 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.82 -0.15 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.32 -0.18 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.95 -0.14 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.57 -0.14 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.22 -0.14 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.91 -0.14 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.63 -0.13 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.38 -0.13 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.15 -0.12 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.95 -0.11 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 -0.16 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.52 -0.14 40 0 5 0
TOTAL CALL 1,369 15,152 +988
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 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 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 50 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 223 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 73 0
30MAR26 23.00 P 0.26 0.27 0.26 0.24 -0.03 43 19 754 0
30MAR26 24.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 445 0
30MAR26 25.00 P 0.00 0.00 0.00 0.93 -0.05 43 0 691 0
30MAR26 26.00 P 0.00 0.00 0.00 1.55 +0.05 45 3 346 -3
30MAR26 27.00 P 0.00 0.00 0.00 2.30 +0.07 47 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 3.17 +0.05 50 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.11 +0.06 55 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.08 +0.06 61 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.00 +0.15 59 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.01 +0.17 67 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 7.94 +0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.11 +0.25 94 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 9.94 +0.10 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.98 +0.12 85 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.94 +0.09 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.94 +0.08 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.95 +0.08 94 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.00 +0.16 115 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.13 +0.27 143 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.10 +0.26 143 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.10 +0.24 148 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.10 +0.23 152 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 20.98 +0.12 131 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.03 +0.18 148 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 22.94 +0.08 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.03 +0.19 156 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 24.97 +0.10 142 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.44 +0.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 29.98 +0.12 163 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 32.44 +0.09 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.05 +0.20 198 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.50 +0.13 192 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 39.94 +0.09 0 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 0.06 0.05 0.02 0.00 43 8 25 +8
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 0.04 -0.01 41 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 60 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 85 0
29APR26 22.00 P 0.00 0.00 0.00 0.35 -0.03 40 0 71 0
29APR26 23.00 P 0.62 0.62 0.62 0.60 -0.03 40 20 130 +20
29APR26 24.00 P 0.95 0.95 0.95 0.96 0.00 41 2 190 +2
29APR26 25.00 P 0.00 0.00 0.00 1.40 -0.05 40 0 159 0
29APR26 26.00 P 0.00 0.00 0.00 1.97 +0.02 40 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 2.68 +0.07 41 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.49 +0.22 43 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.34 +0.29 45 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.25 +0.06 48 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.06 +0.20 43 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.02 +0.03 45 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.11 +0.08 55 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.15 +0.22 62 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 10.13 +0.24 66 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.14 +0.05 70 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.17 +0.30 76 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.94 +0.08 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.11 +0.24 82 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.03 +0.16 78 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.13 +0.26 91 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 0.09 -0.01 41 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.64 -0.02 41 0 47 0
28MAY26 23.00 P 0.00 0.00 0.00 0.96 -0.01 42 0 120 0
28MAY26 24.00 P 1.32 1.32 1.32 1.36 0.00 42 15 103 0
28MAY26 25.00 P 0.00 0.00 0.00 1.83 0.00 42 3 182 +3
28MAY26 26.00 P 2.31 2.31 2.31 2.39 +0.01 41 15 156 +7
28MAY26 27.00 P 0.00 0.00 0.00 3.08 +0.07 43 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 3.76 +0.17 42 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.63 +0.29 44 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.48 +0.24 46 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.16 +0.18 40 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.07 -0.06 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.11 +0.04 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.15 +0.22 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.13 +0.13 53 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.14 +0.05 57 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.17 +0.27 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.03 +0.13 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.94 +0.08 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.11 +0.23 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.40 -0.02 40 0 76 0
29JUN26 21.00 P 0.00 0.00 0.00 0.62 -0.02 41 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 0.90 -0.02 41 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.26 -0.02 41 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 1.69 +0.03 41 0 607 0
29JUN26 25.00 P 2.28 2.28 2.28 2.16 0.00 40 12 148 +12
29JUN26 26.00 P 0.00 0.00 0.00 2.73 +0.01 40 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.40 +0.04 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.97 -0.09 38 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.78 -0.04 39 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.67 +0.13 42 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.35 -0.12 38 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.34 +0.16 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.41 +0.28 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.15 -0.01 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.18 +0.08 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.14 +0.05 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.17 +0.15 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.03 +0.13 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.94 +0.08 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.11 +0.23 56 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.03 +0.12 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.13 +0.23 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.10 +0.22 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.10 +0.20 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.17 +0.30 70 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.98 +0.12 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.03 +0.18 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.03 +0.16 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.03 +0.15 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.97 +0.10 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.72 -0.03 40 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 -0.04 40 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.15 -0.04 40 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.50 -0.05 41 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 1.91 -0.05 40 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.35 -0.05 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 2.85 -0.03 40 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.42 -0.03 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.04 -0.03 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.59 -0.15 38 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.39 -0.05 39 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.21 +0.01 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.84 -0.15 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.72 -0.10 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.57 -0.07 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.48 -0.06 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.32 -0.05 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.34 -0.01 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.32 +0.09 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.17 0.00 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.11 -0.02 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.11 +0.04 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.08 +0.15 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.13 +0.13 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.10 +0.08 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.10 +0.20 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.17 +0.26 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.99 +0.13 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 -0.05 40 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.08 -0.05 40 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 -0.05 40 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.58 -0.06 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.97 -0.04 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.38 -0.05 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 2.84 -0.05 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.36 -0.04 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 3.92 -0.04 39 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.54 -0.02 40 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.21 -0.01 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.86 -0.06 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.49 -0.11 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.40 -0.01 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.21 +0.01 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.90 -0.01 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 -0.06 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.55 -0.19 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.59 +0.11 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.52 +0.02 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.42 +0.05 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.20 -0.09 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.17 -0.13 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.16 0.00 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.13 +0.08 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 -0.03 40 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 -0.04 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 -0.03 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 -0.04 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 -0.04 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.33 -0.05 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 2.76 -0.05 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.24 -0.05 39 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 3.76 -0.05 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.33 -0.04 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.94 -0.05 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.60 -0.04 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.29 -0.04 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.92 -0.09 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.66 -0.08 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.54 +0.03 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.34 -0.04 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.10 -0.01 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.04 +0.08 41 0 0 0
TOTAL PUT 97 11,838 +49
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$ 60.20
13MAR26 45.00 C 0.00 0.00 0.00 15.40 -0.65 339 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 14.30 -0.56 278 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 13.28 -0.74 249 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 12.33 -0.92 252 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 11.29 -0.58 217 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 10.20 -0.69 0 0 0 0
13MAR26 52.50 C 7.15 7.15 7.15 7.71 -0.93 104 1 1 0
13MAR26 55.00 C 0.00 0.00 0.00 5.21 -0.72 72 0 15 0
13MAR26 57.50 C 2.05 2.74 2.05 2.81 -0.71 69 44 95 -10
13MAR26 60.00 C 0.75 0.84 0.50 0.75 -0.70 51 177 506 +141
13MAR26 62.50 C 0.20 0.29 0.04 0.19 -0.23 71 383 503 -169
13MAR26 65.00 C 0.07 0.07 0.01 0.09 -0.02 96 80 366 -19
13MAR26 67.50 C 0.01 0.01 0.01 0.05 +0.02 118 100 421 +85
13MAR26 70.00 C 0.01 0.01 0.01 0.04 +0.03 143 200 320 +200
13MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 163 0 50 0
13MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 178 0 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 15.40 -0.65 117 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 14.30 -0.75 94 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 13.28 -0.74 83 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 12.33 -0.92 86 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 11.29 -0.71 72 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 10.39 -0.69 80 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 7.83 -0.82 56 0 0 0
20MAR26 55.00 C 4.85 5.47 4.85 5.47 -0.68 50 54 54 +54
20MAR26 57.50 C 3.72 3.72 3.72 3.37 -0.61 47 15 100 +15
20MAR26 60.00 C 1.68 1.74 1.38 1.74 -0.46 45 1,806 324 +192
20MAR26 62.50 C 0.98 1.00 0.59 0.81 -0.28 47 217 378 +112
20MAR26 65.00 C 0.38 0.40 0.31 0.35 -0.17 49 40 526 -15
20MAR26 67.50 C 0.20 0.20 0.18 0.15 -0.10 51 45 1,536 -15
20MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 217 0
20MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 127 0
20MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 6 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 15 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.46 -0.68 125 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 22.25 -0.65 66 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.36 -0.54 101 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.28 -0.60 79 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 19.21 -0.81 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.33 -0.58 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.27 -0.65 61 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 16.40 -0.65 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.40 -1.01 75 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 14.33 -0.72 62 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 13.57 -0.54 77 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 12.37 -0.88 58 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 11.70 -0.44 73 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 10.44 -0.71 54 0 468 0
30MAR26 52.50 C 0.00 0.00 0.00 8.20 -0.65 54 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 6.12 -0.51 53 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 4.27 -0.42 51 0 320 0
30MAR26 60.00 C 3.04 3.04 2.38 2.74 -0.41 48 90 3,375 +77
30MAR26 62.50 C 1.85 2.00 1.44 1.73 -0.35 49 77 1,544 -27
30MAR26 65.00 C 1.15 1.25 0.93 1.12 -0.22 52 297 4,270 +8
30MAR26 67.50 C 0.65 0.70 0.58 0.69 -0.18 53 19 1,379 +7
30MAR26 70.00 C 0.48 0.48 0.37 0.41 -0.15 54 120 17,560 -11
30MAR26 72.50 C 0.29 0.30 0.28 0.24 -0.13 55 136 6,212 -103
30MAR26 75.00 C 0.21 0.23 0.20 0.14 -0.10 56 97 8,640 +62
30MAR26 77.50 C 0.13 0.15 0.13 0.09 -0.07 58 32 3,194 0
30MAR26 80.00 C 0.13 0.15 0.10 0.05 -0.06 59 541 3,504 +461
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.04 60 0 2,698 0
30MAR26 85.00 C 0.07 0.08 0.07 0.02 -0.03 62 122 4,688 +121
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 1,095 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 5,263 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 1,556 0
30MAR26 95.00 C 0.01 0.01 0.01 0.01 0.00 73 10 4,255 +10
30MAR26 97.50 C 0.01 0.01 0.01 0.01 0.00 77 94 4,246 +94
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,997 0
30MAR26 105.00 C 0.01 0.01 0.01 0.01 0.00 87 2 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 15.40 -1.01 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.52 -1.25 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.87 -0.24 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.09 -0.59 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.26 -0.72 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.71 -1.06 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.29 -0.44 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.18 -0.61 47 0 145 0
29APR26 57.50 C 5.56 5.56 5.56 5.51 -0.60 45 15 412 +15
29APR26 60.00 C 3.98 4.20 3.74 4.17 -0.47 45 73 1,099 -24
29APR26 62.50 C 2.92 2.92 2.90 3.19 -0.31 46 2 1,294 0
29APR26 65.00 C 2.19 2.33 2.03 2.38 -0.24 47 33 549 -18
29APR26 67.50 C 1.69 1.69 1.69 1.75 -0.16 47 2 623 0
29APR26 70.00 C 1.23 1.28 1.10 1.28 -0.07 48 124 1,204 +6
29APR26 72.50 C 1.05 1.05 0.89 0.95 +0.01 49 73 472 -33
29APR26 75.00 C 0.70 0.71 0.65 0.68 +0.03 49 27 776 +3
29APR26 77.50 C 0.48 0.49 0.48 0.49 +0.05 50 35 765 -15
29APR26 80.00 C 0.50 0.50 0.50 0.35 +0.06 50 10 323 0
29APR26 82.50 C 0.00 0.00 0.00 0.25 +0.06 51 0 439 0
29APR26 85.00 C 0.27 0.27 0.27 0.18 +0.05 51 1 567 -1
29APR26 87.50 C 0.24 0.24 0.24 0.13 +0.05 52 100 586 +100
29APR26 90.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 270 0
29APR26 105.00 C 0.08 0.08 0.08 0.01 0.00 53 8 304 +8
28MAY26 45.00 C 0.00 0.00 0.00 16.35 -0.46 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.48 -0.29 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.09 -1.14 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.83 -0.07 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.57 -0.92 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.15 -0.46 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.27 -0.46 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.26 -0.17 48 0 16 0
28MAY26 57.50 C 0.00 0.00 0.00 6.68 -0.47 46 0 65 0
28MAY26 60.00 C 4.90 4.90 4.90 5.39 -0.41 46 4 365 +4
28MAY26 62.50 C 4.54 4.54 3.88 4.31 -0.33 46 128 763 +28
28MAY26 65.00 C 0.00 0.00 0.00 3.46 -0.27 47 0 356 0
28MAY26 67.50 C 2.46 2.46 2.46 2.73 -0.26 47 4 161 +4
28MAY26 70.00 C 2.21 2.21 1.97 2.13 -0.26 47 21 323 +21
28MAY26 72.50 C 1.65 1.66 1.65 1.64 -0.23 47 52 289 +52
28MAY26 75.00 C 0.00 0.00 0.00 1.25 -0.20 47 0 180 0
28MAY26 77.50 C 1.13 1.13 1.01 0.94 -0.18 47 16 187 +16
28MAY26 80.00 C 0.94 0.94 0.82 0.71 -0.15 47 102 246 +58
28MAY26 82.50 C 0.68 0.69 0.68 0.53 -0.13 47 38 166 -15
28MAY26 85.00 C 0.00 0.00 0.00 0.39 -0.11 47 0 91 0
28MAY26 87.50 C 0.00 0.00 0.00 0.29 -0.09 47 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.16 -0.06 47 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 19.94 -0.95 49 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 19.11 -0.41 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.46 -0.49 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.19 -1.13 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.69 -0.64 52 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.98 -0.48 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.69 -0.54 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.32 -0.08 52 0 0 0
29JUN26 49.00 C 12.48 12.49 12.48 13.18 -0.65 47 45 576 0
29JUN26 50.00 C 0.00 0.00 0.00 12.76 -0.25 50 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 10.56 -0.77 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 9.03 -0.59 46 0 122 0
29JUN26 57.50 C 7.60 7.60 7.07 7.54 -0.45 45 19 450 +17
29JUN26 60.00 C 5.76 5.90 5.76 6.34 -0.38 46 67 837 +67
29JUN26 62.50 C 4.87 4.89 4.87 5.25 -0.33 46 49 2,353 -43
29JUN26 65.00 C 4.05 4.05 4.00 4.40 -0.25 46 29 1,222 +14
29JUN26 67.50 C 3.30 3.30 3.30 3.65 -0.23 46 1 452 +1
29JUN26 70.00 C 2.90 3.03 2.90 3.02 -0.21 47 161 1,479 +60
29JUN26 72.50 C 2.33 2.33 2.29 2.53 -0.17 47 80 1,159 -45
29JUN26 75.00 C 2.06 2.06 1.94 2.07 -0.20 48 29 12,000 0
29JUN26 77.50 C 0.00 0.00 0.00 1.69 -0.22 48 0 1,307 0
29JUN26 80.00 C 1.48 1.48 1.44 1.38 -0.22 48 7 1,734 +7
29JUN26 82.50 C 0.00 0.00 0.00 1.13 -0.24 48 0 256 0
29JUN26 85.00 C 0.99 0.99 0.99 0.92 -0.25 48 1 1,972 0
29JUN26 87.50 C 0.00 0.00 0.00 0.75 -0.24 48 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.61 -0.23 49 0 2,213 0
29JUN26 92.50 C 0.00 0.00 0.00 0.50 -0.22 49 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 -0.20 49 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.33 -0.20 49 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.27 -0.18 49 0 910 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.16 50 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 -0.15 50 0 163 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 -0.15 50 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 -0.13 50 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 -0.12 51 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.11 51 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.10 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.10 51 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.09 51 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.09 51 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.09 51 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 -0.09 50 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 17.91 -0.67 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.29 -0.65 50 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 16.54 -0.48 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.27 -1.02 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.48 -0.98 44 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 14.20 -0.64 47 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 12.70 -0.47 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 11.04 -0.53 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 9.78 -0.42 46 0 387 0
29SEP26 60.00 C 8.22 8.22 8.22 8.68 -0.40 47 1 1,252 +1
29SEP26 62.50 C 0.00 0.00 0.00 7.65 -0.30 46 0 536 0
29SEP26 65.00 C 0.00 0.00 0.00 6.74 -0.33 47 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 5.95 -0.29 47 0 1,712 0
29SEP26 70.00 C 5.14 5.14 5.14 5.14 -0.34 47 1,503 2,177 +1,503
29SEP26 72.50 C 0.00 0.00 0.00 4.65 -0.20 47 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 4.06 -0.27 48 0 524 0
29SEP26 77.50 C 0.00 0.00 0.00 3.57 -0.29 48 0 661 0
29SEP26 80.00 C 3.18 3.18 3.18 3.10 -0.28 48 1 1,495 +1
29SEP26 82.50 C 0.00 0.00 0.00 2.73 -0.29 48 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.37 -0.33 48 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.09 -0.32 48 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 1.78 -0.41 48 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 1.54 -0.43 48 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.37 -0.41 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.19 -0.42 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.07 -0.39 48 0 208 0
29SEP26 102.50 C 0.00 0.00 0.00 0.92 -0.44 48 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.81 -0.41 48 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 -0.44 48 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.65 -0.38 49 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.57 -0.40 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.38 49 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 -0.39 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 -0.38 49 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.35 -0.38 49 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.30 -0.38 49 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 -0.36 50 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 -0.33 50 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.22 -0.33 50 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.19 -0.33 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 -0.33 50 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.16 -0.31 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.14 -0.30 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.13 -0.29 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.11 -0.28 51 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.10 -0.27 51 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 19.01 -1.03 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.49 -0.83 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.75 -0.86 48 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 16.64 -1.33 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.51 -0.52 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.07 -0.49 49 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 14.40 -0.77 48 0 1 0
30DEC26 55.00 C 12.70 12.70 12.44 12.99 -0.53 47 30 251 +30
30DEC26 57.50 C 0.00 0.00 0.00 11.70 -0.39 47 0 270 0
30DEC26 60.00 C 0.00 0.00 0.00 10.60 -0.42 47 0 2,094 0
30DEC26 62.50 C 0.00 0.00 0.00 9.68 -0.34 47 0 297 0
30DEC26 65.00 C 8.32 8.32 8.32 8.76 -0.34 47 5 385 +5
30DEC26 67.50 C 0.00 0.00 0.00 7.93 -0.25 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 7.17 -0.25 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 6.51 -0.24 48 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 6.00 -0.12 48 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 5.45 -0.18 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 4.90 -0.17 48 0 237 0
30DEC26 82.50 C 0.00 0.00 0.00 4.46 -0.21 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 4.09 -0.14 49 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 3.74 -0.11 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 3.41 -0.04 49 0 104 0
30DEC26 92.50 C 0.00 0.00 0.00 3.06 -0.15 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.85 -0.07 50 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.59 -0.10 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 2.37 -0.09 50 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 2.16 -0.01 50 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 2.00 +0.01 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.86 +0.02 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.72 +0.02 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.57 +0.02 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.45 +0.03 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.40 +0.08 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.27 +0.04 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.21 +0.05 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.12 +0.05 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.03 +0.04 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.97 +0.07 53 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.92 +0.08 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.86 +0.08 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.81 +0.07 53 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.75 +0.07 53 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.70 +0.06 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.64 +0.03 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.63 +0.06 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.58 +0.05 54 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 20.08 -0.84 47 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 19.89 -0.26 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.29 -0.16 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.06 -1.14 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.73 -0.57 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.30 -0.52 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.90 -0.53 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.51 -0.58 47 0 1 0
30MAR27 57.50 C 12.90 12.90 12.90 13.26 -0.36 47 2 27 +2
30MAR27 60.00 C 0.00 0.00 0.00 12.19 -0.46 47 0 15 0
30MAR27 62.50 C 10.86 10.86 10.83 11.35 -0.27 48 24 25 +24
30MAR27 65.00 C 0.00 0.00 0.00 10.32 -0.53 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.54 -0.44 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.89 -0.17 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.12 -0.35 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.49 -0.39 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.92 -0.28 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.33 -0.30 48 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 5.85 -0.36 48 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 5.40 -0.38 48 0 7 0
TOTAL CALL 7,721 187,855 +3,123
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 65 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 25 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 365 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 111 0 45 0
13MAR26 55.00 P 0.04 0.04 0.01 0.01 -0.05 77 53 225 -43
13MAR26 57.50 P 0.08 0.15 0.07 0.07 -0.10 62 25 1,292 +2
13MAR26 60.00 P 0.54 1.10 0.49 0.52 -0.02 49 172 1,038 -40
13MAR26 62.50 P 2.09 2.84 2.09 2.42 +0.41 62 23 423 +14
13MAR26 65.00 P 0.00 0.00 0.00 4.88 +0.71 95 0 79 0
13MAR26 67.50 P 0.00 0.00 0.00 7.49 +0.82 157 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 9.83 +0.52 139 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 12.49 +0.84 226 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 14.83 +0.64 192 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 17.33 +0.68 215 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 19.83 +0.68 238 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 22.73 +1.04 401 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 24.83 +0.66 281 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
20MAR26 50.00 P 0.04 0.04 0.04 0.03 0.00 59 2 2 +2
20MAR26 52.50 P 0.11 0.12 0.11 0.08 -0.02 54 20 82 0
20MAR26 55.00 P 0.20 0.32 0.20 0.26 +0.01 52 28 170 -11
20MAR26 57.50 P 0.68 0.87 0.60 0.66 +0.07 48 198 641 +153
20MAR26 60.00 P 1.33 2.00 1.33 1.53 +0.20 46 85 631 +52
20MAR26 62.50 P 2.77 3.29 2.77 3.01 +0.35 44 19 273 +18
20MAR26 65.00 P 0.00 0.00 0.00 5.08 +0.50 47 0 75 0
20MAR26 67.50 P 0.00 0.00 0.00 7.49 +0.63 56 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 9.86 +0.55 57 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 12.49 +0.81 81 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 14.83 +0.64 71 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 17.41 +0.76 95 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 19.83 +0.68 89 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 22.73 +0.96 143 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 24.88 +0.29 117 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.02 +0.01 63 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 419 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 +0.02 61 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 +0.03 59 0 1,238 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 +0.03 58 0 475 0
30MAR26 49.00 P 0.19 0.20 0.19 0.15 +0.04 57 8 638 +4
30MAR26 50.00 P 0.22 0.22 0.22 0.21 +0.06 56 5 905 +5
30MAR26 52.50 P 0.38 0.49 0.38 0.43 +0.07 54 176 1,879 +175
30MAR26 55.00 P 0.80 0.95 0.76 0.82 +0.12 52 162 2,784 -23
30MAR26 57.50 P 1.45 1.69 1.45 1.46 +0.17 50 176 2,321 +48
30MAR26 60.00 P 2.48 2.91 2.37 2.54 +0.26 50 95 6,058 -21
30MAR26 62.50 P 3.79 4.48 3.79 3.97 +0.25 49 6 2,642 0
30MAR26 65.00 P 5.50 5.50 5.50 5.80 +0.30 50 15 7,103 0
30MAR26 67.50 P 8.20 8.20 8.20 7.72 +0.32 47 1 5,720 -1
30MAR26 70.00 P 9.70 9.70 9.70 10.14 +0.58 54 10 7,990 -10
30MAR26 72.50 P 0.00 0.00 0.00 12.63 +0.77 62 0 5,041 0
30MAR26 75.00 P 0.00 0.00 0.00 14.94 +0.62 60 0 3,862 0
30MAR26 77.50 P 0.00 0.00 0.00 17.47 +0.74 69 0 4,635 0
30MAR26 80.00 P 0.00 0.00 0.00 19.83 +0.63 62 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 22.73 +0.96 97 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 24.88 +0.29 80 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 27.30 +0.63 0 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 29.80 +0.63 0 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 32.30 +0.65 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.97 +0.82 111 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.30 +0.65 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.98 +0.83 122 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.30 +0.65 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.08 +0.93 140 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 47.30 +0.65 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 49.83 +0.68 118 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.30 +0.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.80 +0.65 0 0 0 0
29APR26 45.00 P 0.36 0.36 0.34 0.19 -0.05 49 14 55 +14
29APR26 46.00 P 0.40 0.41 0.40 0.26 -0.05 49 17 53 +2
29APR26 47.00 P 0.00 0.00 0.00 0.33 -0.06 48 0 198 0
29APR26 48.00 P 0.57 0.59 0.57 0.44 -0.04 48 45 191 +45
29APR26 49.00 P 0.65 0.68 0.65 0.55 -0.03 48 30 138 +30
29APR26 50.00 P 0.70 0.81 0.70 0.70 +0.01 48 94 502 +94
29APR26 52.50 P 0.00 0.00 0.00 1.17 +0.07 48 0 811 0
29APR26 55.00 P 1.78 1.98 1.77 1.77 +0.08 46 106 1,795 +23
29APR26 57.50 P 2.47 2.95 2.47 2.65 +0.18 46 23 1,785 +1
29APR26 60.00 P 3.96 3.96 3.86 3.86 +0.31 46 55 1,464 +1
29APR26 62.50 P 5.40 5.42 5.40 5.24 +0.36 46 30 1,569 +3
29APR26 65.00 P 6.60 6.60 6.60 6.93 +0.42 46 10 880 +10
29APR26 67.50 P 0.00 0.00 0.00 8.80 +0.45 47 0 734 0
29APR26 70.00 P 0.00 0.00 0.00 10.88 +0.92 48 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 13.08 +0.92 49 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.38 +0.56 51 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 17.69 +0.51 52 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.00 +0.72 50 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 22.73 +0.92 62 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 25.34 +0.75 69 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 27.44 +0.77 60 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 29.80 +0.63 0 0 2 0
29APR26 92.50 P 0.00 0.00 0.00 32.49 +0.84 69 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.05 +0.90 75 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 37.91 +1.26 90 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 39.98 +0.83 79 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 42.65 +1.00 89 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.08 +0.84 89 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.60 +0.12 51 0 23 0
28MAY26 46.00 P 0.83 0.83 0.83 0.73 +0.14 50 1 66 +1
28MAY26 47.00 P 0.00 0.00 0.00 0.87 +0.15 50 0 191 0
28MAY26 48.00 P 1.09 1.09 1.09 1.02 +0.15 50 15 212 +15
28MAY26 49.00 P 0.00 0.00 0.00 1.17 +0.13 49 0 139 0
28MAY26 50.00 P 1.42 1.42 1.42 1.35 +0.11 48 1 240 0
28MAY26 52.50 P 0.00 0.00 0.00 1.93 +0.14 47 0 1,159 0
28MAY26 55.00 P 2.90 2.90 2.90 2.69 +0.19 47 2 644 0
28MAY26 57.50 P 0.00 0.00 0.00 3.66 +0.22 46 0 927 0
28MAY26 60.00 P 5.30 5.30 5.30 4.87 +0.26 46 2 574 +2
28MAY26 62.50 P 0.00 0.00 0.00 6.27 +0.30 46 0 842 0
28MAY26 65.00 P 0.00 0.00 0.00 7.83 +0.28 46 0 565 0
28MAY26 67.50 P 0.00 0.00 0.00 9.43 +0.19 44 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 11.35 +0.08 44 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 13.72 +0.69 48 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 15.97 +1.09 50 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.47 +1.17 55 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 20.47 +1.07 51 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.76 +0.74 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.34 +0.75 56 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.44 +0.43 49 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 30.04 +0.35 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.49 +0.21 57 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.05 +0.89 62 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 37.91 +1.26 73 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 39.98 +0.83 65 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 42.65 +1.00 73 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 45.08 +0.84 73 0 62 0
29JUN26 41.00 P 0.61 0.61 0.61 0.38 +0.04 47 1 789 +1
29JUN26 42.00 P 0.00 0.00 0.00 0.46 +0.04 47 0 158 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 225 0
29JUN26 44.00 P 0.92 0.92 0.92 0.69 +0.05 47 15 187 +15
29JUN26 45.00 P 1.01 1.01 1.01 0.84 +0.07 47 50 478 +50
29JUN26 46.00 P 1.19 1.19 1.19 1.00 +0.07 47 50 277 +50
29JUN26 47.00 P 1.34 1.34 1.34 1.18 +0.09 47 50 342 +50
29JUN26 48.00 P 0.00 0.00 0.00 1.39 +0.10 47 0 399 0
29JUN26 49.00 P 1.72 1.72 1.72 1.60 +0.09 47 9 487 +9
29JUN26 50.00 P 2.01 2.01 2.01 1.88 +0.14 47 7 4,626 0
29JUN26 52.50 P 2.58 2.58 2.58 2.56 +0.16 46 40 1,474 +40
29JUN26 55.00 P 3.46 3.70 3.43 3.41 +0.21 46 350 3,063 +330
29JUN26 57.50 P 4.46 4.71 4.46 4.44 +0.24 45 158 1,997 +104
29JUN26 60.00 P 5.74 6.03 5.74 5.71 +0.30 46 694 2,391 +462
29JUN26 62.50 P 7.27 7.27 7.27 7.12 +0.33 46 1 3,302 +1
29JUN26 65.00 P 0.00 0.00 0.00 8.74 +0.37 46 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 10.46 +0.51 46 0 1,150 0
29JUN26 70.00 P 0.00 0.00 0.00 12.49 +0.50 48 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 14.40 +0.04 47 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 16.61 +0.79 49 0 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 18.61 +0.80 48 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 21.05 +1.23 51 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.32 +0.72 52 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 25.52 +0.62 51 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.83 +0.82 51 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 30.29 +0.53 53 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.65 +0.37 53 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 35.05 +0.13 54 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 37.91 +1.10 63 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 40.06 +0.80 59 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.65 +0.39 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.08 +0.84 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.30 +0.63 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.95 +0.79 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.43 +0.78 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.80 +0.65 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.30 +0.65 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.04 +0.89 74 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.30 +0.65 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.80 +0.60 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.30 +0.65 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.80 +0.65 0 0 105 0
29SEP26 45.00 P 0.00 0.00 0.00 1.89 -0.01 46 0 70 0
29SEP26 46.00 P 2.23 2.23 2.23 2.15 +0.02 46 52 345 +50
29SEP26 47.00 P 0.00 0.00 0.00 2.44 +0.05 46 0 169 0
29SEP26 48.00 P 0.00 0.00 0.00 2.73 +0.08 46 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 3.04 +0.13 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 3.36 +0.14 46 0 721 0
29SEP26 52.50 P 0.00 0.00 0.00 4.25 +0.19 46 0 1,169 0
29SEP26 55.00 P 5.44 5.44 5.44 5.26 +0.21 46 4 1,677 0
29SEP26 57.50 P 0.00 0.00 0.00 6.44 +0.28 46 0 1,819 0
29SEP26 60.00 P 7.79 7.79 7.79 7.66 +0.22 45 1,504 2,165 +1,269
29SEP26 62.50 P 9.22 9.22 9.22 9.15 +0.29 46 11 1,279 +11
29SEP26 65.00 P 0.00 0.00 0.00 10.75 +0.35 46 0 4,110 0
29SEP26 67.50 P 12.68 12.68 12.68 12.43 +0.36 46 1 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.39 +0.55 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.19 +0.53 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 18.39 +0.89 49 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 19.85 +0.60 46 0 504 0
29SEP26 80.00 P 22.00 22.00 22.00 21.94 +0.70 46 1 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 24.49 +0.68 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.60 +0.98 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 28.57 +0.63 47 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 30.93 +0.78 48 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.04 +0.25 47 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.85 +0.93 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.91 +0.82 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.11 +0.79 47 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 42.90 +0.64 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.08 +0.49 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.31 +0.28 44 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 50.26 +0.77 56 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.43 +0.67 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.12 +0.76 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.30 +0.43 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.04 +0.71 59 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.30 +0.56 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.96 +0.75 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.37 +0.57 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.88 +0.64 60 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 72.52 +0.86 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.80 +0.65 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 77.30 +0.65 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 80.27 +0.80 73 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 82.51 +0.55 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 85.02 +0.87 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 87.53 +0.88 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.89 +0.74 70 0 0 0
30DEC26 45.00 P 3.11 3.11 3.09 3.03 +0.09 47 2 6 +2
30DEC26 46.00 P 0.00 0.00 0.00 3.34 +0.09 47 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.64 +0.09 47 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.97 +0.07 47 0 103 0
30DEC26 49.00 P 4.16 4.16 4.16 4.31 +0.15 47 4 130 +3
30DEC26 50.00 P 0.00 0.00 0.00 4.66 +0.15 47 0 260 0
30DEC26 52.50 P 5.90 5.90 5.90 5.64 +0.19 46 1 383 +1
30DEC26 55.00 P 0.00 0.00 0.00 6.60 +0.03 45 0 2,057 0
30DEC26 57.50 P 8.19 8.27 8.19 7.97 +0.33 46 48 529 0
30DEC26 60.00 P 9.58 9.68 9.57 9.32 +0.26 46 252 749 +252
30DEC26 62.50 P 0.00 0.00 0.00 10.78 +0.35 46 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 12.47 +0.51 47 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 13.97 +0.36 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.71 +0.39 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 17.36 +0.20 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.14 +0.13 45 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.21 +0.45 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 23.54 +0.80 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.17 +0.22 46 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.67 +0.21 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.86 +0.22 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.79 +0.68 47 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.56 +1.38 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.35 +0.81 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.66 +0.50 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.22 +0.80 51 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 43.56 +0.81 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.80 +0.60 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.06 +0.54 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.27 +0.34 49 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 52.85 +0.87 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.18 +0.50 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.62 +0.63 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.16 +0.83 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.49 +0.28 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.98 +0.29 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.40 +0.43 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.88 +0.23 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.52 +0.84 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.83 +0.33 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.39 +0.61 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 80.27 +0.80 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.51 +0.55 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 85.02 +0.87 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.53 +0.80 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.89 +0.71 61 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.93 +0.11 47 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 4.29 +0.16 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.62 +0.23 47 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.98 +0.20 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.38 +0.21 47 0 0 0
30MAR27 50.00 P 5.70 5.75 5.70 5.74 +0.18 47 40 82 +40
30MAR27 52.50 P 0.00 0.00 0.00 6.78 +0.23 46 0 0 0
30MAR27 55.00 P 8.18 8.18 8.18 7.94 +0.25 46 2 2 +2
30MAR27 57.50 P 0.00 0.00 0.00 9.17 +0.24 46 0 8 0
30MAR27 60.00 P 10.60 10.60 10.60 10.52 +0.25 46 2 4 +2
30MAR27 62.50 P 0.00 0.00 0.00 11.97 +0.28 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.56 +0.18 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.26 +0.36 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.99 +0.35 47 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 18.77 +0.33 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.87 +0.71 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.60 +0.38 47 0 0 0
30MAR27 80.00 P 25.00 25.00 25.00 24.47 +0.34 47 2 2 +2
30MAR27 82.50 P 0.00 0.00 0.00 26.53 +0.58 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.45 +0.35 47 0 0 0
TOTAL PUT 5,075 196,641 +3,311
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$ 675.00
30MAR26 550.00 C 0.00 0.00 0.00 127.97 +18.83 60 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 118.81 +18.31 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 109.86 +17.70 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 101.17 +17.02 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 92.77 +16.28 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 84.68 +15.46 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 76.95 +14.60 60 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 69.61 +13.71 60 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 62.66 +12.78 60 0 12 0
30MAR26 640.00 C 0.00 0.00 0.00 56.14 +11.69 60 0 83 0
30MAR26 650.00 C 47.63 47.63 46.01 50.05 +10.84 60 30 32 +12
30MAR26 660.00 C 39.00 43.00 39.00 43.93 +9.36 60 4 51 -3
30MAR26 670.00 C 40.84 42.00 33.00 39.60 +9.07 61 15 473 -13
30MAR26 680.00 C 31.90 33.87 30.11 33.87 +6.92 59 13 3,280 -8
30MAR26 690.00 C 25.50 31.39 25.50 30.93 +7.44 62 40 55 -30
30MAR26 700.00 C 27.00 27.00 27.00 26.98 +6.69 62 551 681 +541
30MAR26 710.00 C 23.00 23.00 23.00 23.36 +5.92 62 1 136 +1
30MAR26 720.00 C 22.00 22.00 17.27 20.12 +5.19 61 24 125 -10
30MAR26 730.00 C 18.80 18.80 18.80 17.26 +4.54 61 13 73 +3
30MAR26 740.00 C 13.70 16.40 13.70 14.73 +3.94 61 5 43 +2
30MAR26 750.00 C 15.50 15.50 13.70 12.51 +3.39 61 25 23 -25
30MAR26 760.00 C 11.50 11.50 11.50 10.58 +2.90 61 1 75 0
30MAR26 770.00 C 0.00 0.00 0.00 8.91 +2.48 61 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 7.47 +2.10 61 0 46 0
30MAR26 790.00 C 6.95 6.95 6.95 6.24 +1.77 61 1 13 0
30MAR26 800.00 C 7.00 7.00 5.50 5.18 +1.48 61 8 109 -8
30MAR26 810.00 C 0.00 0.00 0.00 4.29 +1.24 61 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 3.54 +1.03 61 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 2.82 +0.76 60 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 2.31 +0.63 60 0 52 0
30MAR26 850.00 C 3.10 3.10 3.10 1.88 +0.51 60 3 38 0
30MAR26 860.00 C 0.00 0.00 0.00 1.53 +0.42 60 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 1.24 +0.34 60 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 1.00 +0.27 60 0 34 0
30MAR26 890.00 C 2.26 2.26 2.26 0.83 +0.25 61 8 5 0
30MAR26 900.00 C 2.36 2.36 2.36 0.64 +0.17 60 8 23 +6
30MAR26 910.00 C 2.10 2.10 2.10 0.51 +0.15 60 8 8 +8
30MAR26 920.00 C 0.00 0.00 0.00 0.41 +0.12 60 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.33 +0.10 60 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.26 +0.08 60 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.20 +0.05 60 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.16 +0.05 60 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.13 +0.04 61 0 0 0
30MAR26 980.00 C 0.52 0.52 0.52 0.10 +0.03 60 100 101 +100
30MAR26 990.00 C 0.00 0.00 0.00 0.08 +0.02 61 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.06 +0.02 60 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 137.04 +17.13 56 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 129.01 +16.64 56 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 121.22 +16.10 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 113.69 +15.55 56 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 106.43 +14.97 56 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 99.44 +14.37 56 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 92.75 +13.77 56 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 86.34 +13.15 56 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 80.23 +12.53 56 0 23 0
29APR26 640.00 C 0.00 0.00 0.00 74.42 +11.54 56 0 38 0
29APR26 650.00 C 0.00 0.00 0.00 68.90 +11.31 56 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 63.90 +10.83 57 0 55 0
29APR26 670.00 C 0.00 0.00 0.00 59.18 +10.34 57 0 80 0
29APR26 680.00 C 53.02 53.02 53.02 54.10 +9.07 56 7 56 0
29APR26 690.00 C 0.00 0.00 0.00 49.98 +8.66 57 0 75 0
29APR26 700.00 C 0.00 0.00 0.00 45.95 +8.02 57 0 99 0
29APR26 710.00 C 38.43 38.43 38.43 42.51 +7.78 57 4 67 -4
29APR26 720.00 C 35.26 35.26 35.26 38.94 +7.09 57 4 122 0
29APR26 730.00 C 35.38 35.38 31.60 35.83 +6.73 57 20 79 +6
29APR26 740.00 C 32.60 32.60 29.87 32.87 +6.42 57 57 105 +57
29APR26 750.00 C 0.00 0.00 0.00 29.93 +5.94 57 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 27.22 +5.49 57 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 24.72 +5.06 57 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 22.42 +4.66 57 0 74 0
29APR26 790.00 C 18.49 19.39 18.49 20.30 +4.27 57 3 89 +3
29APR26 800.00 C 0.00 0.00 0.00 18.36 +3.92 57 0 30 0
29APR26 810.00 C 16.27 16.27 16.27 16.58 +3.58 57 1 61 0
29APR26 820.00 C 0.00 0.00 0.00 14.95 +3.27 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 13.47 +2.98 57 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 12.12 +2.71 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 10.90 +2.47 57 0 240 0
29APR26 860.00 C 0.00 0.00 0.00 9.78 +2.23 57 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 8.77 +2.02 57 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 7.86 +1.83 57 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 7.03 +1.65 57 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 6.29 +1.49 57 0 10 0
29APR26 910.00 C 0.00 0.00 0.00 5.62 +1.35 57 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 5.01 +1.21 57 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 4.47 +1.09 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 3.98 +0.98 57 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 3.44 +0.77 56 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 3.06 +0.69 56 0 60 0
29APR26 970.00 C 0.00 0.00 0.00 2.72 +0.68 56 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 2.41 +0.61 56 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 2.14 +0.54 56 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 1.90 +0.49 56 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 1.68 +0.43 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 1.49 +0.39 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 1.31 +0.34 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 1.16 +0.30 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 1.03 +0.27 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.91 +0.24 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.80 +0.21 56 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.71 +0.19 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.62 +0.16 56 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.55 +0.15 56 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 143.78 +16.88 55 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 136.29 +16.44 55 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 128.94 +15.87 55 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 121.94 +15.52 55 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 115.21 +15.06 55 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 108.55 +14.37 55 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 102.30 +14.02 55 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 96.36 +13.58 55 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 90.46 +12.84 55 0 13 0
28MAY26 640.00 C 0.00 0.00 0.00 84.95 +12.43 55 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 79.79 +10.92 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 75.08 +10.62 55 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 70.48 +10.20 55 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 66.07 +9.71 55 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 61.90 +9.24 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 57.95 +8.91 56 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 54.23 +8.81 56 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 50.72 +8.61 56 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 47.41 +8.22 56 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 43.97 +8.07 56 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 40.84 +7.96 56 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 36.99 +6.01 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 34.18 +5.43 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 31.61 +5.10 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 29.43 +5.15 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 27.26 +5.42 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 25.09 +4.87 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 23.11 +3.96 55 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 21.49 +4.52 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 19.86 +4.21 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 18.24 +3.76 55 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 16.70 +3.40 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 15.50 +3.37 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 14.33 +3.25 55 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 148.41 +16.00 53 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 141.19 +15.45 53 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 134.43 +15.27 53 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 127.79 +14.73 53 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 121.20 +14.02 53 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 115.13 +13.74 53 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 109.26 +13.47 53 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 103.46 +12.76 53 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 97.83 +12.10 53 0 15 0
29JUN26 640.00 C 0.00 0.00 0.00 92.74 +11.99 53 0 50 0
29JUN26 650.00 C 0.00 0.00 0.00 87.60 +10.03 53 0 15 0
29JUN26 660.00 C 0.00 0.00 0.00 83.85 +10.52 54 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 79.35 +10.05 54 0 245 0
29JUN26 680.00 C 0.00 0.00 0.00 75.04 +9.57 54 0 815 0
29JUN26 690.00 C 0.00 0.00 0.00 71.00 +9.24 54 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 67.15 +8.89 54 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 63.52 +8.75 54 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 60.06 +8.79 54 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 56.59 +8.46 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 53.09 +7.72 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 49.77 +9.19 54 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 45.62 +5.79 53 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 42.93 +5.80 53 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 40.24 +5.23 53 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 37.55 +4.67 53 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 35.34 +4.58 53 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 33.27 +4.63 53 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 31.20 +5.24 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 29.13 +4.70 53 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 27.08 +4.19 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 25.54 +4.18 53 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 24.00 +4.17 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 22.46 +3.97 53 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 20.92 +3.54 53 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 19.39 +2.63 53 0 135 0
29JUN26 900.00 C 0.00 0.00 0.00 18.26 +3.09 53 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 17.15 +3.08 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 16.04 +3.02 53 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 14.93 +2.68 53 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 13.83 +2.35 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 167.92 +15.10 52 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 161.65 +14.32 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 155.49 +13.65 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 149.99 +13.63 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 144.50 +13.62 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 139.01 +13.20 52 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 133.52 +12.40 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 128.43 +12.00 52 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 123.73 +11.98 52 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 119.04 +11.98 52 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 114.34 +9.95 52 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 110.55 +11.63 53 0 0 0
29SEP26 670.00 C 107.18 107.18 107.18 107.18 +12.16 53 1 1 +1
29SEP26 680.00 C 0.00 0.00 0.00 102.80 +11.69 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 98.52 +11.32 53 1,000 1,000 +1,000
29SEP26 700.00 C 0.00 0.00 0.00 95.18 +11.70 53 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 91.26 +8.54 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 87.84 +10.70 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 84.99 +10.66 54 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 81.80 +8.88 54 0 56 0
29SEP26 750.00 C 0.00 0.00 0.00 78.34 +10.71 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 73.05 +6.33 52 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 69.87 +5.72 52 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 66.81 +7.03 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 64.30 +7.02 52 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 61.79 +5.37 52 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 59.28 +7.01 52 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 56.77 +6.86 52 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 54.26 +6.26 52 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 51.75 +5.66 52 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 49.73 +5.56 52 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 47.80 +5.54 52 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 45.88 +5.53 52 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 43.96 +5.53 52 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 42.04 +5.29 52 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 40.12 +4.78 52 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 38.20 +4.28 52 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 36.75 +4.25 52 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 35.33 +4.25 52 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 33.90 +4.24 52 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 185.43 +12.73 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 180.00 +12.60 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 174.68 +12.58 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 169.36 +12.55 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 164.04 +12.15 52 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 158.71 +11.34 52 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 153.73 +10.88 52 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 149.19 +10.85 52 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 144.65 +10.83 52 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 140.10 +10.80 52 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 135.56 +12.95 52 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 131.02 +9.54 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 125.97 +8.24 51 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 122.04 +8.06 51 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 118.28 +8.06 51 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 114.69 +8.22 51 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 111.33 +8.55 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 107.56 +10.45 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 104.34 +7.62 52 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 101.65 +7.96 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 98.17 +9.82 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 94.98 +9.28 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 91.92 +7.33 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 88.87 +7.31 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 85.81 +6.67 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 82.76 +7.35 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 80.20 +5.81 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 77.80 +5.79 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 75.40 +5.77 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 73.00 +5.37 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 70.61 +5.74 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 68.21 +5.68 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 65.81 +5.09 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 63.41 +4.50 52 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 61.51 +4.41 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 59.68 +4.39 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 57.85 +4.37 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 57.70 +6.03 53 0 1 0
30DEC26 930.00 C 0.00 0.00 0.00 54.19 +4.33 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 52.37 +4.32 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 201.15 +13.85 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 195.96 +13.84 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 190.77 +13.82 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 185.58 +13.67 51 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 180.38 +12.87 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 175.36 +12.25 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 170.94 +12.23 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 166.52 +12.21 51 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 162.11 +12.20 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 157.69 +12.18 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 153.27 +14.41 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 148.86 +10.95 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 144.81 +10.55 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 139.89 +9.27 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 136.20 +9.23 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 132.74 +9.41 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 129.37 +9.69 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 126.27 +10.06 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 123.07 +9.79 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 120.28 +9.94 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 117.07 +9.66 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 113.30 +8.83 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 110.35 +8.81 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 107.40 +8.80 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 104.45 +8.78 51 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 101.50 +8.73 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 98.56 +8.08 51 0 0 0
TOTAL CALL 1,955 12,115 +1,639
30MAR26 550.00 P 3.58 3.58 3.58 2.28 -2.23 60 8 16 +8
30MAR26 560.00 P 3.50 3.50 3.50 3.16 -2.79 61 6 119 +6
30MAR26 570.00 P 0.00 0.00 0.00 4.26 -3.28 61 0 31 0
30MAR26 580.00 P 7.00 7.00 7.00 5.61 -3.70 61 1 18 -1
30MAR26 590.00 P 8.09 8.09 8.09 6.96 -4.57 60 15 63 0
30MAR26 600.00 P 10.70 10.70 9.48 8.77 -5.46 60 2 85 0
30MAR26 610.00 P 13.80 13.80 13.00 10.94 -6.34 60 2 54 0
30MAR26 620.00 P 15.00 15.00 15.00 13.55 -7.20 60 1 53 0
30MAR26 630.00 P 0.00 0.00 0.00 17.06 -7.44 61 0 36 0
30MAR26 640.00 P 24.91 24.91 20.00 20.34 -9.21 60 12 59 +10
30MAR26 650.00 P 29.00 30.50 24.60 24.29 -10.02 60 13 78 +10
30MAR26 660.00 P 0.00 0.00 0.00 28.68 -11.53 60 0 74 0
30MAR26 670.00 P 39.85 39.85 39.85 33.84 -11.65 61 2 589 0
30MAR26 680.00 P 0.00 0.00 0.00 39.25 -12.59 61 0 3,272 0
30MAR26 690.00 P 49.87 49.87 48.83 45.21 -12.74 62 26 80 +18
30MAR26 700.00 P 0.00 0.00 0.00 51.02 -13.92 61 550 594 +550
30MAR26 710.00 P 0.00 0.00 0.00 56.85 -15.22 60 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 63.79 -15.94 60 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 70.91 -16.59 60 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 78.55 -17.16 60 0 63 0
30MAR26 750.00 P 0.00 0.00 0.00 86.32 -17.72 60 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 94.53 -18.15 60 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 102.85 -18.62 60 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 111.51 -18.94 60 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 120.29 -19.31 60 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 129.30 -19.55 60 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 138.45 -19.83 60 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 147.73 -20.00 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 157.15 -20.21 60 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 166.63 -20.37 60 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 176.26 -20.48 60 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 185.91 -20.62 60 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 195.68 -20.67 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 205.47 -20.76 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 215.31 -20.82 60 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 225.20 -20.87 60 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 235.10 -20.93 60 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 245.05 -20.95 60 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 255.02 -20.98 61 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 265.00 -21.00 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 275.00 -21.00 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 285.00 -21.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 295.00 -21.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 305.00 -21.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 315.00 -21.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 325.00 -21.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 335.00 -21.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 345.00 -21.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 355.00 -21.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 365.00 -21.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 375.00 -21.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 385.00 -21.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 395.00 -21.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 405.00 -21.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 415.00 -21.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 425.00 -21.00 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 10.43 -3.99 57 0 2 0
29APR26 560.00 P 0.00 0.00 0.00 12.55 -4.07 57 0 25 0
29APR26 570.00 P 16.20 16.20 16.20 14.66 -4.59 57 2 22 0
29APR26 580.00 P 0.00 0.00 0.00 16.98 -5.18 57 0 28 0
29APR26 590.00 P 0.00 0.00 0.00 19.45 -5.91 56 0 18 0
29APR26 600.00 P 0.00 0.00 0.00 22.36 -6.67 56 0 5 0
29APR26 610.00 P 0.00 0.00 0.00 25.53 -7.35 56 0 32 0
29APR26 620.00 P 32.80 32.80 32.80 29.05 -8.01 56 1 34 0
29APR26 630.00 P 0.00 0.00 0.00 32.89 -8.75 56 0 51 0
29APR26 640.00 P 0.00 0.00 0.00 37.06 -9.34 56 0 45 0
29APR26 650.00 P 0.00 0.00 0.00 41.51 -10.19 56 0 13 0
29APR26 660.00 P 0.00 0.00 0.00 46.49 -10.40 56 0 0 0
29APR26 670.00 P 56.00 56.00 51.29 51.60 -10.93 56 8 101 -7
29APR26 680.00 P 0.00 0.00 0.00 57.02 -11.56 56 0 56 0
29APR26 690.00 P 66.46 66.46 66.46 63.01 -11.89 57 9 112 +9
29APR26 700.00 P 0.00 0.00 0.00 68.95 -12.54 57 0 120 0
29APR26 710.00 P 79.24 79.24 79.24 75.46 -12.38 57 8 35 +8
29APR26 720.00 P 0.00 0.00 0.00 81.49 -13.48 57 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 87.75 -14.44 56 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 94.76 -14.66 56 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 101.98 -15.19 56 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 109.20 -15.82 56 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 116.82 -16.07 56 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 124.67 -16.43 56 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 132.53 -16.96 56 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 140.62 -17.28 56 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 149.01 -17.45 56 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 157.41 -17.89 56 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 165.86 -18.29 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 174.69 -18.34 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 183.54 -18.64 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 192.40 -18.98 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 201.47 -19.13 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 210.66 -19.24 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 219.87 -19.50 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 229.11 -19.74 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 238.56 -19.79 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 248.04 -19.91 56 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 257.53 -20.09 56 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 267.07 -20.24 56 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 276.74 -20.28 56 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 286.43 -20.37 56 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 296.13 -20.49 56 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 305.87 -20.59 56 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 315.69 -20.62 56 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 325.52 -20.69 56 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 335.37 -20.76 56 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 345.24 -20.83 56 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 355.16 -20.87 56 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 365.09 -20.91 56 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 375.04 -20.96 56 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 385.00 -21.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 395.00 -21.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 405.00 -21.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 415.00 -21.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 425.00 -21.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 19.38 -5.21 55 0 31 0
28MAY26 560.00 P 0.00 0.00 0.00 22.13 -5.03 55 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 24.88 -6.40 55 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 28.26 -5.96 55 0 1 0
28MAY26 590.00 P 0.00 0.00 0.00 31.29 -6.17 54 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 34.85 -6.58 54 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 38.63 -7.12 54 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 42.80 -7.62 54 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 47.07 -8.29 54 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 51.95 -8.62 54 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 56.73 -9.42 54 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 61.94 -10.87 54 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 67.41 -8.75 54 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 73.11 -11.37 54 0 55 0
28MAY26 690.00 P 0.00 0.00 0.00 78.81 -12.21 54 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 85.47 -12.09 55 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 91.86 -12.25 55 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 98.43 -12.69 55 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 104.98 -13.38 55 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 111.80 -13.80 55 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 119.04 -13.82 55 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 126.27 -14.39 55 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 133.52 -15.00 55 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 141.11 -15.27 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 148.96 -15.29 55 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 156.82 -15.80 55 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 164.68 -16.33 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 172.82 -16.58 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 181.21 -16.58 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 189.59 -16.95 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 197.98 -17.37 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 206.49 -17.68 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 215.31 -17.68 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 224.12 -17.85 55 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 26.06 -5.60 53 0 4,604 0
29JUN26 560.00 P 0.00 0.00 0.00 28.99 -5.96 53 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 32.49 -6.81 53 0 1 0
29JUN26 580.00 P 0.00 0.00 0.00 35.99 -6.06 53 0 29 0
29JUN26 590.00 P 0.00 0.00 0.00 38.96 -6.55 52 0 59 0
29JUN26 600.00 P 48.00 48.00 42.50 42.81 -6.92 52 520 540 +488
29JUN26 610.00 P 49.40 49.40 49.40 47.15 -7.22 52 49 88 +49
29JUN26 620.00 P 0.00 0.00 0.00 51.59 -7.65 52 0 24 0
29JUN26 630.00 P 0.00 0.00 0.00 56.27 -8.08 53 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 61.19 -8.51 52 0 176 0
29JUN26 650.00 P 0.00 0.00 0.00 66.34 -8.94 53 0 1,821 0
29JUN26 660.00 P 0.00 0.00 0.00 71.70 -9.79 53 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 77.29 -10.99 53 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 82.32 -11.74 52 0 69 0
29JUN26 690.00 P 0.00 0.00 0.00 88.73 -11.71 53 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 94.89 -12.15 53 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 101.26 -12.40 53 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 107.76 -12.53 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 114.33 -12.94 53 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 120.94 -13.63 53 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 127.76 -14.12 53 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 135.05 -14.15 53 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 142.35 -14.25 53 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 149.66 -14.85 53 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 156.98 -15.45 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 164.76 -15.59 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 172.67 -15.62 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 180.59 -15.86 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 188.52 -16.36 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 196.48 -16.84 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 204.90 -16.87 53 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 213.34 -16.89 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 221.78 -17.11 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 230.23 -17.52 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 238.70 -17.91 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 247.54 -17.94 53 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 256.40 -17.96 53 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 265.26 -18.06 53 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 274.13 -18.38 53 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 283.02 -18.68 53 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 45.13 -5.99 52 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 48.78 -6.09 52 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 52.57 -7.01 52 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 56.98 -5.95 52 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 61.38 -6.22 52 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 64.04 -8.42 51 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 68.51 -9.00 51 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 73.53 -9.21 52 0 60 0
29SEP26 630.00 P 0.00 0.00 0.00 78.57 -9.59 51 0 710 0
29SEP26 640.00 P 0.00 0.00 0.00 83.55 -10.53 51 0 20 0
29SEP26 650.00 P 0.00 0.00 0.00 89.02 -10.51 51 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 94.80 -11.48 52 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 100.54 -11.94 52 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 106.15 -12.14 52 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 112.55 -11.77 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 118.78 -11.80 52 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 125.17 -12.15 52 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 131.66 -12.41 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 138.39 -12.44 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 145.12 -12.48 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 151.87 -12.52 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 158.63 -12.90 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 165.41 -13.54 52 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 172.35 -14.04 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 179.76 -14.08 52 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 187.19 -14.11 52 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 194.62 -14.16 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.07 -14.36 52 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 209.53 -14.93 52 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 217.03 -15.47 52 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 224.98 -15.57 52 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 233.01 -15.60 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 241.04 -15.64 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 249.09 -15.69 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 257.15 -15.97 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 265.23 -16.43 52 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 273.35 -16.86 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 281.87 -16.90 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 290.41 -16.93 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 298.96 -16.97 52 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 59.55 -8.30 52 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 63.97 -8.42 52 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 68.48 -8.55 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 72.99 -7.73 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 77.51 -8.23 52 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 82.29 -8.64 52 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 87.62 -8.66 52 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 92.46 -9.30 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 98.16 -9.23 52 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 103.65 -9.50 52 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 108.92 -10.17 52 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 114.68 -10.44 52 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 120.23 -11.00 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 126.63 -12.24 52 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 132.47 -11.01 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 139.07 -10.57 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 145.10 -10.81 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 149.79 -12.96 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 155.96 -16.24 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 162.76 -13.69 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 169.58 -13.74 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 176.42 -13.78 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 183.26 -13.84 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 190.12 -13.93 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 197.00 -14.54 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 203.91 -15.16 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 211.29 -15.31 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 218.79 -15.35 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 226.30 -15.40 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 233.83 -15.44 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 241.36 -15.50 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 248.91 -15.63 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 256.49 -16.16 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 264.10 -16.67 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 272.14 -16.76 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.24 -16.80 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 288.35 -16.84 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 296.48 -16.87 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 304.61 -16.93 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 312.76 -16.99 52 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 72.13 -7.19 51 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 76.72 -7.22 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 81.32 -8.46 51 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 85.93 -7.43 51 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 90.55 -8.03 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 95.46 -8.01 52 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 100.67 -9.68 51 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 106.03 -9.39 51 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 111.52 -10.25 51 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 117.14 -10.55 52 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 122.97 -11.15 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 128.85 -9.12 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 134.87 -9.28 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 140.98 -9.35 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 147.22 -9.31 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 153.48 -9.27 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 160.04 -8.95 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 164.48 -10.96 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 170.70 -11.64 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 176.99 -12.26 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 183.87 -12.30 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 190.76 -12.34 51 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 197.67 -12.37 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 204.58 -12.42 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 211.51 -12.47 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 218.45 -12.62 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 225.41 -13.22 51 0 0 0
TOTAL PUT 1,235 28,625 +1,148
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$ 70.15
30MAR26 40.00 C 0.00 0.00 0.00 30.20 +0.30 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.16 +0.25 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.20 +0.29 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.20 +0.02 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.21 +0.30 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.21 +0.03 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.21 +0.02 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.21 +0.30 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.21 +0.36 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.32 +0.29 83 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.41 +0.48 88 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 17.75 +0.30 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.20 +0.09 0 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 13.19 +0.55 70 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 10.81 +0.50 62 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 8.55 +0.35 57 0 262 0
30MAR26 65.00 C 7.29 7.29 6.43 6.61 +0.31 56 80 4,773 +60
30MAR26 67.50 C 5.12 5.26 4.70 5.04 +0.37 57 270 740 +95
30MAR26 70.00 C 3.71 4.18 3.31 3.73 +0.34 58 1,932 3,932 +973
30MAR26 72.50 C 2.80 2.88 2.35 2.69 +0.29 58 1,367 6,152 +656
30MAR26 75.00 C 2.00 2.00 1.60 1.84 +0.18 58 379 1,645 -27
30MAR26 77.50 C 1.38 1.38 1.18 1.22 +0.10 58 137 1,200 +71
30MAR26 80.00 C 0.80 0.96 0.72 0.79 +0.09 58 1,856 4,366 +948
30MAR26 82.50 C 0.62 0.62 0.49 0.49 +0.05 57 1,728 4,610 +1,585
30MAR26 85.00 C 0.33 0.39 0.33 0.30 +0.03 57 180 1,807 +90
30MAR26 87.50 C 0.22 0.27 0.22 0.18 +0.02 57 110 771 +6
30MAR26 90.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 3,983 0
30MAR26 92.50 C 0.10 0.10 0.10 0.06 +0.01 57 200 1,151 +200
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 0.00 58 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 148 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 24.65 +0.46 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.58 +0.35 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.21 +0.08 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.32 +0.20 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.87 +0.45 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.62 +0.58 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.26 +0.82 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.68 +0.58 51 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.58 +0.29 50 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 10.00 +0.79 53 0 409 0
29APR26 65.00 C 7.91 7.95 7.83 8.02 +0.30 50 92 1,176 +92
29APR26 67.50 C 6.83 6.83 6.44 6.74 +0.45 52 60 1,633 +2
29APR26 70.00 C 5.50 5.50 4.86 5.29 +0.30 50 294 1,217 +261
29APR26 72.50 C 4.00 4.32 3.90 4.29 +0.31 51 112 765 +4
29APR26 75.00 C 3.42 3.42 3.06 3.30 +0.15 50 314 954 +43
29APR26 77.50 C 2.62 2.62 2.62 2.59 +0.13 50 30 533 +11
29APR26 80.00 C 2.12 2.12 1.97 1.98 +0.11 50 72 387 +43
29APR26 82.50 C 1.45 1.53 1.44 1.49 +0.05 50 54 287 +14
29APR26 85.00 C 1.27 1.27 1.23 1.11 +0.04 50 51 339 +46
29APR26 87.50 C 1.07 1.07 1.07 0.82 +0.03 50 30 125 0
29APR26 90.00 C 0.78 0.78 0.70 0.60 +0.02 50 42 429 +2
29APR26 92.50 C 0.60 0.66 0.60 0.43 +0.01 50 12 13 +12
29APR26 95.00 C 0.00 0.00 0.00 0.31 +0.01 50 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.22 +0.01 50 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 24.07 +0.84 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.39 +0.62 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.44 +1.19 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.20 +0.36 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.22 +0.53 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.77 +0.96 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.88 +0.85 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.52 +0.13 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.35 +0.49 54 0 102 0
28MAY26 65.00 C 9.36 9.40 9.36 9.48 +0.32 51 58 725 +58
28MAY26 67.50 C 0.00 0.00 0.00 8.27 +0.44 53 0 568 0
28MAY26 70.00 C 7.31 7.31 6.48 7.02 +0.42 52 234 822 +24
28MAY26 72.50 C 6.31 6.31 5.51 5.92 +0.37 52 115 422 +35
28MAY26 75.00 C 4.61 4.61 4.61 4.97 +0.36 52 24 508 0
28MAY26 77.50 C 0.00 0.00 0.00 4.14 +0.28 52 0 234 0
28MAY26 80.00 C 3.53 3.53 3.53 3.42 +0.17 52 1 357 +1
28MAY26 82.50 C 0.00 0.00 0.00 2.81 +0.10 52 0 310 0
28MAY26 85.00 C 2.53 2.53 2.52 2.30 +0.07 52 60 1,265 +60
28MAY26 87.50 C 0.00 0.00 0.00 1.87 +0.06 52 0 616 0
28MAY26 90.00 C 1.54 1.54 1.54 1.52 +0.05 52 2 271 0
28MAY26 92.50 C 0.00 0.00 0.00 1.23 +0.05 52 0 182 0
28MAY26 95.00 C 0.00 0.00 0.00 0.99 +0.04 52 0 60 0
28MAY26 97.50 C 0.00 0.00 0.00 0.79 +0.03 51 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 30.98 +0.48 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.81 -0.15 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.09 +0.89 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.50 +1.01 71 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.83 +0.52 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.37 +0.50 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.46 +0.74 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.67 +1.16 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.39 +0.62 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.46 +0.79 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.93 +1.09 59 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.72 +1.03 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.68 +0.67 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 15.37 +0.49 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.69 +0.71 50 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 12.09 +0.66 51 0 91 0
29JUN26 65.00 C 10.01 10.01 10.01 10.42 +0.20 49 60 11,544 +60
29JUN26 67.50 C 9.04 9.05 9.04 9.27 +0.37 50 52 1,436 0
29JUN26 70.00 C 8.54 8.55 7.64 8.04 +0.32 50 3,131 5,282 +1,860
29JUN26 72.50 C 6.77 6.87 6.53 6.97 +0.29 50 490 3,118 +79
29JUN26 75.00 C 6.20 6.20 5.63 6.01 +0.23 50 63 576 +63
29JUN26 77.50 C 5.36 5.36 5.36 5.14 +0.15 50 30 666 0
29JUN26 80.00 C 4.39 4.39 4.39 4.38 +0.08 50 26 5,816 +26
29JUN26 82.50 C 3.90 3.90 3.90 3.72 +0.01 50 30 406 +30
29JUN26 85.00 C 3.37 3.37 3.37 3.15 -0.02 50 30 307 +30
29JUN26 87.50 C 2.78 2.78 2.78 2.66 -0.02 50 30 505 0
29JUN26 90.00 C 0.00 0.00 0.00 2.24 -0.02 50 0 56 0
29JUN26 92.50 C 0.00 0.00 0.00 1.88 -0.02 50 0 213 0
29JUN26 95.00 C 0.00 0.00 0.00 1.58 -0.02 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.32 -0.02 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.10 -0.02 49 0 708 0
29JUN26 102.50 C 1.32 1.32 1.13 0.91 -0.03 49 175 1,032 +100
29JUN26 105.00 C 0.00 0.00 0.00 0.74 -0.04 49 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.61 -0.04 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.51 -0.03 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 -0.02 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 -0.02 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 0.00 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 0.00 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 0.00 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 31.20 -0.08 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.02 +1.06 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.27 +1.50 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.02 +1.09 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.10 +0.50 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.42 +0.77 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.11 -0.03 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.88 +0.99 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.86 +0.44 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.96 +0.25 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.33 +1.09 54 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.34 +0.44 52 0 15 0
29SEP26 55.00 C 19.43 19.43 19.43 19.40 +0.51 51 30 60 +30
29SEP26 57.50 C 0.00 0.00 0.00 17.94 +0.52 52 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.00 +0.65 50 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 14.54 +0.72 49 0 138 0
29SEP26 65.00 C 12.65 12.65 12.65 13.11 +0.25 49 60 1,031 +60
29SEP26 67.50 C 12.17 12.17 12.17 12.05 +0.43 50 30 568 +30
29SEP26 70.00 C 0.00 0.00 0.00 10.89 +0.39 50 0 343 0
29SEP26 72.50 C 10.14 10.14 9.90 9.84 +0.36 50 60 1,362 +60
29SEP26 75.00 C 9.10 9.10 9.10 8.88 +0.32 50 30 1,094 +30
29SEP26 77.50 C 8.22 8.22 8.22 8.01 +0.29 50 30 679 +30
29SEP26 80.00 C 0.00 0.00 0.00 7.19 +0.22 50 0 645 0
29SEP26 82.50 C 0.00 0.00 0.00 6.44 +0.14 50 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 5.77 +0.08 50 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 5.17 +0.05 50 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 4.62 +0.04 49 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 4.13 +0.04 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.68 +0.03 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.29 +0.03 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.93 +0.02 49 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.54 -0.05 49 0 574 0
29SEP26 105.00 C 2.89 2.89 2.89 2.26 -0.05 49 3 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.01 -0.05 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.79 +0.01 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.60 +0.01 49 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.42 +0.01 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.26 0.00 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.12 0.00 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 0.00 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.89 -0.03 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.79 -0.02 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 27.06 -0.11 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.30 -0.08 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.55 +0.20 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.83 -0.21 48 0 0 0
30DEC26 50.00 C 23.63 23.63 23.63 24.82 +0.43 53 30 30 +30
30DEC26 52.50 C 0.00 0.00 0.00 23.04 +1.11 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.35 +0.78 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.68 +0.53 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.06 +0.60 50 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 16.56 +0.36 49 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 15.24 +0.28 49 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 14.20 +0.41 50 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 13.13 +0.44 50 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 12.09 +0.41 50 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 11.14 +0.39 50 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 10.26 +0.36 50 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 9.43 +0.31 49 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 8.65 +0.24 49 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 7.94 +0.19 49 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 7.29 +0.14 49 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.68 +0.09 49 0 83 0
30DEC26 92.50 C 0.00 0.00 0.00 6.13 +0.09 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 5.62 +0.08 49 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 5.15 +0.12 49 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 27.41 +0.02 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.71 -0.15 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.02 -0.10 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.35 -0.08 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.72 -0.03 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.18 0.00 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.73 +0.04 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.36 +0.10 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.06 +0.11 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.04 +0.24 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.02 +0.45 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.98 +0.46 49 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 13.98 +0.45 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.03 +0.42 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.15 +0.39 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.34 +0.37 49 0 0 0
30MAR27 82.50 C 10.63 10.63 10.63 10.57 +0.33 49 30 30 +30
30MAR27 85.00 C 9.89 9.89 9.89 9.84 +0.27 49 30 60 +30
30MAR27 87.50 C 9.24 9.24 9.24 9.16 +0.22 49 30 62 +30
30MAR27 90.00 C 8.90 8.90 8.90 8.53 +0.17 49 30 63 +30
30MAR27 92.50 C 8.15 8.15 8.15 7.94 +0.13 49 31 121 +31
TOTAL CALL 14,437 107,592 +8,034
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 934 0
30MAR26 55.00 P 0.24 0.24 0.24 0.09 0.00 58 86 954 -12
30MAR26 57.50 P 0.32 0.35 0.32 0.21 -0.01 57 495 2,033 0
30MAR26 60.00 P 0.62 0.66 0.53 0.44 -0.02 57 65 2,560 +15
30MAR26 62.50 P 0.79 1.10 0.79 0.85 -0.03 57 98 3,763 -2
30MAR26 65.00 P 1.23 1.74 1.23 1.47 -0.06 58 90 6,847 +59
30MAR26 67.50 P 1.95 2.67 1.95 2.32 -0.14 57 240 2,931 +109
30MAR26 70.00 P 3.00 3.93 3.00 3.40 -0.26 56 383 2,578 +45
30MAR26 72.50 P 5.30 5.30 5.00 4.81 -0.36 56 40 5,385 -23
30MAR26 75.00 P 0.00 0.00 0.00 6.57 -0.15 57 0 4,252 0
30MAR26 77.50 P 0.00 0.00 0.00 8.71 +0.05 62 0 745 0
30MAR26 80.00 P 10.00 10.00 10.00 10.43 -0.66 54 5 1,288 0
30MAR26 82.50 P 0.00 0.00 0.00 12.76 -0.64 57 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 15.07 -0.44 57 0 3,383 0
30MAR26 87.50 P 0.00 0.00 0.00 17.60 -0.63 65 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 19.98 -0.78 64 0 4,693 0
30MAR26 92.50 P 0.00 0.00 0.00 22.49 -0.66 71 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 24.87 -0.28 63 0 1,144 0
30MAR26 97.50 P 0.00 0.00 0.00 27.43 -0.22 76 0 389 0
30MAR26 100.00 P 0.00 0.00 0.00 29.92 -0.76 80 0 1,289 0
30MAR26 102.50 P 0.00 0.00 0.00 32.35 -0.30 0 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 34.85 -0.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.35 -0.83 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.85 -0.30 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 42.41 -0.72 100 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.92 -0.54 105 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 47.59 -0.81 126 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.23 +0.08 139 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.35 -0.69 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.19 +0.04 145 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.48 -0.77 131 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.98 -1.00 135 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.51 -0.52 142 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 64.85 -0.30 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.35 -0.30 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.85 -1.16 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.35 -0.73 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 74.85 -1.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.35 -1.19 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 79.90 -0.25 148 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.35 -0.56 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.11 -0.72 180 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.35 -0.30 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.11 -0.76 186 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.35 -0.30 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 94.85 -0.94 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.35 -0.69 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 99.85 -0.47 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 102.47 -0.34 184 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 104.98 -0.49 188 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.49 -0.62 191 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 109.85 -0.68 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.75 +0.10 220 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 114.94 -0.30 191 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.64 -0.01 216 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.08 -0.45 213 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.35 -0.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 124.85 -1.19 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.39 -1.15 192 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 129.96 -0.35 207 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 0.00 51 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 279 0
29APR26 52.50 P 0.00 0.00 0.00 0.25 -0.02 50 0 212 0
29APR26 55.00 P 0.60 0.60 0.60 0.47 -0.03 50 2 238 -2
29APR26 57.50 P 0.00 0.00 0.00 0.79 -0.05 50 0 372 0
29APR26 60.00 P 1.40 1.57 1.40 1.26 -0.07 50 225 3,965 +13
29APR26 62.50 P 1.95 2.09 1.95 1.91 -0.08 50 202 717 +182
29APR26 65.00 P 2.64 2.64 2.64 2.67 -0.17 50 30 1,914 -30
29APR26 67.50 P 3.58 3.58 3.58 3.62 -0.27 49 30 1,387 +30
29APR26 70.00 P 4.65 5.35 4.65 4.84 -0.32 49 41 1,283 0
29APR26 72.50 P 6.53 6.82 6.10 6.22 -0.43 49 158 863 +47
29APR26 75.00 P 7.30 8.02 7.30 7.82 -0.29 49 86 749 +29
29APR26 77.50 P 0.00 0.00 0.00 9.64 -0.51 50 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 11.57 -0.32 50 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 13.77 -0.48 52 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 15.68 -0.42 49 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 17.81 -0.95 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.18 -0.58 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.54 -0.83 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.92 -0.36 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.43 -1.01 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.25 -0.01 52 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 -0.02 51 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.38 -0.02 51 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.47 -0.01 52 0 213 0
28MAY26 52.50 P 0.00 0.00 0.00 0.75 -0.02 52 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 1.14 -0.03 52 0 401 0
28MAY26 57.50 P 0.00 0.00 0.00 1.66 -0.05 52 0 325 0
28MAY26 60.00 P 0.00 0.00 0.00 2.32 -0.07 52 0 448 0
28MAY26 62.50 P 2.85 3.05 2.85 3.05 -0.18 51 90 500 +90
28MAY26 65.00 P 0.00 0.00 0.00 3.95 -0.22 51 0 3,322 0
28MAY26 67.50 P 4.70 4.96 4.70 5.00 -0.28 50 59 714 +29
28MAY26 70.00 P 6.26 6.77 6.26 6.23 -0.34 50 108 308 -16
28MAY26 72.50 P 7.21 8.16 7.21 7.63 -0.39 50 84 684 +36
28MAY26 75.00 P 8.73 9.51 8.73 9.18 -0.45 50 146 266 +96
28MAY26 77.50 P 10.52 10.52 10.52 10.74 -0.64 49 24 135 +24
28MAY26 80.00 P 0.00 0.00 0.00 12.81 -0.58 51 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 14.28 -1.11 47 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 17.21 -0.24 56 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 18.82 -0.74 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.96 -0.43 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.58 -0.05 56 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 26.00 +0.13 58 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 27.55 -0.89 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 -0.02 50 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.25 -0.03 49 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 -0.04 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.54 -0.07 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.06 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.78 -0.06 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.16 -0.09 50 0 112 0
29JUN26 55.00 P 0.00 0.00 0.00 1.66 -0.11 50 0 1,121 0
29JUN26 57.50 P 2.56 2.56 2.56 2.27 -0.14 50 20 1,040 -20
29JUN26 60.00 P 0.00 0.00 0.00 2.95 -0.23 49 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 3.77 -0.27 49 0 1,672 0
29JUN26 65.00 P 0.00 0.00 0.00 4.73 -0.32 48 0 13,075 0
29JUN26 67.50 P 5.66 5.82 5.66 5.83 -0.38 48 34 2,985 -4
29JUN26 70.00 P 7.20 7.52 7.20 7.09 -0.44 48 2,930 3,103 +2,151
29JUN26 72.50 P 0.00 0.00 0.00 8.51 -0.47 48 0 4,088 0
29JUN26 75.00 P 0.00 0.00 0.00 10.10 -0.43 49 0 3,703 0
29JUN26 77.50 P 12.07 12.34 12.07 11.79 -0.39 49 81 3,059 +51
29JUN26 80.00 P 0.00 0.00 0.00 14.01 -0.30 52 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 15.53 -0.35 50 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 17.61 -0.48 51 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 19.99 +0.06 54 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.68 -0.37 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 24.38 -0.01 56 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 26.00 -0.76 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.77 +0.25 56 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.08 +0.16 57 0 153 0
29JUN26 102.50 P 32.93 32.93 32.93 33.08 -0.15 53 30 2,934 +30
29JUN26 105.00 P 0.00 0.00 0.00 35.44 -0.21 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.07 -0.11 58 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.98 -0.95 49 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.41 -0.72 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.09 -0.43 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.69 -0.82 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.23 -0.76 63 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 52.35 -1.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.19 -0.36 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.48 -0.77 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.98 -1.00 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.71 -0.32 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.85 -0.78 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.48 -0.17 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.98 -1.03 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.56 -0.52 74 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.85 -1.00 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.35 -1.19 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.95 -0.58 74 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.35 -0.56 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.11 -0.72 82 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.35 -0.30 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.11 -0.76 85 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.35 -0.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.85 -0.94 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.35 -0.69 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.85 -0.47 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.47 -0.34 86 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 104.98 -0.72 88 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.49 -0.64 90 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.85 -0.78 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.75 -0.38 100 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 114.94 -0.30 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.64 -0.01 99 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.08 -0.62 98 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.47 -0.58 95 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 124.85 -1.19 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.39 -1.15 93 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 129.96 -0.35 98 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 -0.04 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.66 -0.04 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.76 -0.06 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 -0.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.04 -0.04 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.20 -0.05 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.37 -0.06 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.54 -0.06 49 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.74 -0.07 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.97 -0.07 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.55 -0.09 49 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.27 -0.11 49 0 944 0
29SEP26 57.50 P 4.25 4.25 4.25 4.00 -0.21 49 20 178 +20
29SEP26 60.00 P 0.00 0.00 0.00 4.85 -0.23 48 0 348 0
29SEP26 62.50 P 0.00 0.00 0.00 5.82 -0.27 48 0 397 0
29SEP26 65.00 P 0.00 0.00 0.00 6.90 -0.30 48 0 3,341 0
29SEP26 67.50 P 8.39 8.39 8.32 8.13 -0.32 48 40 716 +20
29SEP26 70.00 P 9.70 9.84 9.66 9.44 -0.35 48 79 1,496 +59
29SEP26 72.50 P 0.00 0.00 0.00 10.86 -0.39 48 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 12.38 -0.40 48 0 508 0
29SEP26 77.50 P 14.29 14.29 14.29 13.99 -0.46 48 30 508 +17
29SEP26 80.00 P 15.52 15.52 15.52 15.70 -0.42 48 30 3,069 +21
29SEP26 82.50 P 0.00 0.00 0.00 17.72 -0.44 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 19.51 -0.81 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.15 -1.11 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.48 -0.68 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.46 +0.11 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.07 -0.82 46 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.26 -0.27 53 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.48 -1.33 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.88 -0.71 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.24 -1.21 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.43 -0.67 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.93 -1.04 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.35 -0.65 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.49 -0.89 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.89 -1.18 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.23 -1.12 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.66 -0.84 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.19 -0.81 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.58 -0.85 51 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.05 -0.05 49 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.28 -0.05 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.52 -0.05 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.76 -0.05 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.04 -0.06 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.79 -0.07 49 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 4.54 -0.15 49 0 1,054 0
30DEC26 57.50 P 5.38 5.38 5.38 5.39 -0.18 48 30 187 +30
30DEC26 60.00 P 0.00 0.00 0.00 6.35 -0.19 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.40 -0.23 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.55 -0.26 48 0 317 0
30DEC26 67.50 P 0.00 0.00 0.00 9.82 -0.26 47 0 620 0
30DEC26 70.00 P 0.00 0.00 0.00 11.16 -0.30 48 0 626 0
30DEC26 72.50 P 0.00 0.00 0.00 12.58 -0.34 47 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.10 -0.40 47 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.73 -0.42 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.39 -0.47 47 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 19.60 -0.49 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.36 -0.26 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.98 -0.42 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.83 -0.62 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.62 -0.91 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.58 -1.25 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.41 -1.52 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.11 -0.04 49 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.42 -0.04 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.72 -0.05 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.98 -0.10 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.80 -0.12 49 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.64 -0.15 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.57 -0.17 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.59 -0.19 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 8.71 -0.21 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.91 -0.23 47 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 11.19 -0.26 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.55 -0.29 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.99 -0.32 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.50 -0.30 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.07 -0.43 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 18.75 -0.30 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.67 -0.70 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.31 -0.42 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.23 -0.33 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.12 -0.33 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.98 -0.38 48 0 0 0
TOTAL PUT 6,111 143,261 +3,094
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$ 9.56
30MAR26 5.00 C 0.00 0.00 0.00 4.57 -0.09 117 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.32 -0.09 107 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.07 -0.09 99 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.82 -0.09 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.57 -0.09 82 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.32 -0.09 74 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.07 -0.09 67 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.82 -0.09 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.57 -0.09 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.32 -0.09 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.07 -0.09 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.88 -0.03 72 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.57 -0.09 0 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.31 -0.11 0 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 1.08 -0.10 30 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.89 -0.06 40 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.64 -0.08 31 0 3,350 0
30MAR26 9.25 C 0.39 0.39 0.39 0.49 -0.07 36 30 598 0
30MAR26 9.50 C 0.33 0.33 0.26 0.33 -0.05 34 71 1,835 +8
30MAR26 9.75 C 0.22 0.22 0.17 0.21 -0.05 33 36 3,499 -2
30MAR26 10.00 C 0.14 0.14 0.11 0.14 -0.03 35 34 3,605 -9
30MAR26 10.50 C 0.04 0.04 0.04 0.05 -0.01 36 100 2,498 +100
30MAR26 11.00 C 0.02 0.02 0.02 0.02 0.00 38 6 1,172 +6
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.14 -0.03 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.63 -0.05 56 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.35 -0.08 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.16 -0.02 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.91 -0.03 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.67 0.00 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.45 +0.01 41 0 103 0
29APR26 8.50 C 1.09 1.09 1.08 1.23 -0.01 39 70 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.03 -0.04 38 0 1,120 0
29APR26 9.00 C 0.80 0.80 0.80 0.85 -0.03 37 2 878 0
29APR26 9.25 C 0.58 0.58 0.58 0.68 -0.03 36 10 1,216 +10
29APR26 9.50 C 0.00 0.00 0.00 0.53 -0.03 35 0 745 0
29APR26 9.75 C 0.40 0.40 0.39 0.42 -0.02 35 38 350 +30
29APR26 10.00 C 0.30 0.30 0.30 0.32 -0.02 35 10 362 +10
29APR26 10.50 C 0.17 0.17 0.16 0.18 -0.02 35 932 1,190 +767
29APR26 11.00 C 0.10 0.10 0.10 0.10 -0.01 35 2 767 -2
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 37 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.90 -0.02 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.63 -0.06 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.43 -0.02 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.17 -0.05 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.92 -0.03 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.70 -0.03 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.54 +0.02 40 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.34 +0.01 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.13 -0.03 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.96 -0.03 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.82 -0.04 36 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.69 -0.03 36 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.57 -0.04 36 0 93 0
28MAY26 10.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.31 -0.02 36 0 62 0
28MAY26 11.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.50 C 3.00 3.00 3.00 3.18 -0.01 49 5 5 +5
29JUN26 6.75 C 0.00 0.00 0.00 2.93 -0.01 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.72 +0.01 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.43 -0.13 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.25 +0.03 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.04 -0.01 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 -0.07 32 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.63 -0.06 39 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.44 0.00 38 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 -0.03 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.08 -0.03 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.94 -0.03 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.83 -0.02 36 0 4,159 0
29JUN26 9.75 C 0.00 0.00 0.00 0.70 -0.03 36 0 222 0
29JUN26 10.00 C 0.54 0.54 0.54 0.59 -0.03 35 2 1,479 +2
29JUN26 10.50 C 0.39 0.39 0.39 0.43 -0.02 36 2 2,390 -2
29JUN26 11.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 3,452 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 1,340 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 0.00 36 0 349 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.18 -0.04 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.94 -0.04 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.72 -0.15 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.49 -0.07 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.29 -0.02 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.14 +0.02 40 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 -0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 0.00 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 0.00 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 0.00 38 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.12 -0.03 36 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.03 -0.04 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 -0.03 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 -0.03 37 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 -0.03 37 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 -0.03 37 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 -0.03 37 0 6,019 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 308 0
29SEP26 13.00 C 0.22 0.22 0.22 0.17 -0.02 36 30 7,903 -30
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.23 -0.02 41 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.01 -0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.81 -0.06 40 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.62 -0.02 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.03 39 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 -0.07 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 +0.02 39 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 -0.09 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 +0.02 38 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 +0.03 38 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.04 36 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 -0.10 36 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.21 -0.06 37 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.11 -0.03 37 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 1.01 -0.03 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 -0.03 37 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 -0.03 37 0 5,517 0
30DEC26 11.50 C 0.59 0.59 0.59 0.59 -0.03 37 6 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.03 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 3.07 -0.03 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.89 -0.01 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.69 -0.04 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.52 +0.01 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 0.00 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 +0.03 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.04 +0.03 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.91 +0.03 38 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.76 +0.02 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.65 0.00 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.52 +0.01 37 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 -0.03 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 -0.02 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 -0.03 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 -0.02 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 -0.04 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 3 0
TOTAL CALL 1,386 107,898 +893
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 32 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 0 121 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 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 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 62 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 49 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 0.02 0.02 0.02 0.01 0.00 37 60 1,719 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 7,451 0
30MAR26 8.75 P 0.06 0.06 0.06 0.05 +0.01 36 2 1,794 +2
30MAR26 9.00 P 0.11 0.13 0.11 0.09 +0.01 35 18 9,195 +12
30MAR26 9.25 P 0.16 0.22 0.16 0.16 +0.01 35 77 457 -30
30MAR26 9.50 P 0.00 0.00 0.00 0.26 +0.02 34 0 1,285 0
30MAR26 9.75 P 0.00 0.00 0.00 0.39 +0.02 34 0 3,450 0
30MAR26 10.00 P 0.00 0.00 0.00 0.58 +0.06 36 0 2,500 0
30MAR26 10.50 P 0.00 0.00 0.00 0.97 +0.04 33 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.49 +0.09 50 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 +0.03 0 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.47 +0.05 65 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 +0.03 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.47 +0.03 82 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.95 +0.02 78 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.97 +0.03 105 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.47 +0.03 111 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.94 +0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.47 +0.07 124 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.97 +0.03 130 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.47 +0.06 135 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 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 38 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 443 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 35 0 487 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 529 0
29APR26 8.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 1,166 0
29APR26 8.75 P 0.18 0.18 0.18 0.17 +0.03 35 2 711 0
29APR26 9.00 P 0.23 0.27 0.23 0.24 +0.03 35 4 672 +4
29APR26 9.25 P 0.00 0.00 0.00 0.33 +0.03 35 0 869 0
29APR26 9.50 P 0.00 0.00 0.00 0.44 +0.03 35 0 599 0
29APR26 9.75 P 0.00 0.00 0.00 0.58 +0.04 35 0 192 0
29APR26 10.00 P 0.00 0.00 0.00 0.71 +0.03 33 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.06 +0.01 32 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.49 +0.03 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.00 +0.07 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.47 +0.05 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.97 +0.03 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.49 +0.05 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.98 +0.05 61 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 37 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 144 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 544 0
28MAY26 8.00 P 0.13 0.13 0.13 0.10 +0.01 36 100 398 +85
28MAY26 8.25 P 0.00 0.00 0.00 0.15 +0.02 36 0 337 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 +0.02 36 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 0.28 +0.03 36 0 487 0
28MAY26 9.00 P 0.37 0.37 0.36 0.36 +0.02 36 104 249 +78
28MAY26 9.25 P 0.50 0.50 0.50 0.46 +0.03 36 10 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.57 +0.03 35 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.70 +0.03 35 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.84 +0.02 34 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.17 +0.02 34 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.59 +0.02 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.06 +0.06 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.50 +0.04 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.97 +0.02 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.49 +0.05 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.98 +0.05 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 36 0 668 0
29JUN26 7.25 P 0.08 0.08 0.08 0.06 +0.01 36 75 387 +73
29JUN26 7.50 P 0.00 0.00 0.00 0.08 0.00 36 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.01 36 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 +0.02 36 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 +0.02 36 0 1,229 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 +0.03 36 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 +0.03 36 0 5,782 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 +0.03 35 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 +0.03 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 +0.03 35 0 272 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 +0.04 36 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.32 +0.05 37 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.67 +0.02 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.06 -0.01 34 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 +0.06 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.02 +0.05 40 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.49 +0.02 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.98 +0.05 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.97 +0.03 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.47 +0.03 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.94 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.47 +0.03 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.97 +0.03 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.47 +0.06 62 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 36 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 +0.02 37 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.02 37 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.01 37 0 1,590 0
29SEP26 8.00 P 0.40 0.40 0.40 0.42 +0.03 37 20 859 0
29SEP26 8.25 P 0.51 0.51 0.51 0.50 +0.02 37 30 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 +0.05 37 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.02 36 0 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 +0.02 35 0 375 0
29SEP26 9.25 P 0.94 0.94 0.94 0.93 +0.03 36 30 680 +30
29SEP26 9.50 P 0.00 0.00 0.00 1.07 +0.03 36 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 +0.02 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.37 +0.03 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.68 -0.05 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 0.00 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 +0.12 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 +0.04 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.30 -0.01 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 +0.06 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.68 -0.01 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 0.00 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 -0.01 24 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.11 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.14 +0.07 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.56 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.01 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.02 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 +0.03 37 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.03 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.02 37 0 120 0
30DEC26 8.75 P 0.91 0.91 0.91 0.88 +0.01 36 1 169 +1
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.01 36 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 +0.03 37 0 167 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 +0.02 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 +0.02 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.57 +0.02 36 0 0 0
30DEC26 10.50 P 1.87 1.89 1.87 1.91 +0.03 37 32 152 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.25 -0.01 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.63 -0.02 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.03 -0.01 36 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.01 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 +0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.32 -0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 +0.02 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 -0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.01 37 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.02 37 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.04 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 +0.02 37 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 +0.02 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 +0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 +0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.72 +0.02 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.06 +0.03 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.41 +0.03 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 2.75 -0.02 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.14 0.00 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.55 0.00 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.96 -0.03 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 -0.01 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.87 +0.08 37 0 0 0
TOTAL PUT 565 107,130 +285
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$ 19.44
30MAR26 9.75 C 0.00 0.00 0.00 9.70 -0.54 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.45 -0.54 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.95 -0.54 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.45 -0.54 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.95 -0.55 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.46 -0.54 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.96 -0.54 77 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.46 -0.54 69 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.96 -0.54 62 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.46 -0.54 55 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.96 -0.54 48 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.46 -0.61 40 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.99 -0.52 56 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.48 -0.58 46 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.96 -0.68 0 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.55 -0.52 47 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.06 -0.55 40 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 1.70 -0.54 45 0 3,911 0
30MAR26 18.50 C 0.00 0.00 0.00 1.37 -0.39 47 0 936 0
30MAR26 19.00 C 1.04 1.04 0.87 1.06 -0.33 47 65 2,049 +61
30MAR26 19.50 C 0.79 0.79 0.79 0.79 -0.30 46 15 703 +15
30MAR26 20.00 C 0.54 0.58 0.45 0.60 -0.23 48 208 878 +41
30MAR26 21.00 C 0.35 0.35 0.22 0.30 -0.15 47 15 1,969 -11
30MAR26 22.00 C 0.11 0.13 0.11 0.14 -0.10 48 128 4,496 +106
30MAR26 23.00 C 0.07 0.07 0.06 0.06 -0.05 48 9 505 -7
30MAR26 24.00 C 0.05 0.05 0.05 0.03 -0.02 50 5 1,283 -5
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2,171 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.50 -0.51 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.99 -0.51 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.48 -0.59 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.04 -0.53 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.61 -0.51 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.20 -0.48 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.79 -0.46 42 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.42 -0.40 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.05 -0.49 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.76 -0.34 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.44 -0.34 42 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 1.20 -0.28 42 0 107 0
29APR26 20.00 C 0.96 0.96 0.90 0.98 -0.25 42 18 307 +12
29APR26 21.00 C 0.55 0.55 0.53 0.64 -0.18 42 50 642 +43
29APR26 22.00 C 0.40 0.40 0.39 0.40 -0.15 42 63 901 +23
29APR26 23.00 C 0.23 0.23 0.23 0.26 -0.09 43 80 856 +80
29APR26 24.00 C 0.14 0.16 0.14 0.15 -0.06 43 145 520 +100
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 122 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.64 -0.66 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.16 -0.57 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.79 -0.47 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.39 -0.33 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.04 -0.36 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.66 -0.40 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.30 -0.32 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.04 -0.32 42 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.76 -0.30 41 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 1.51 -0.27 41 0 47 0
28MAY26 20.00 C 1.24 1.24 1.24 1.30 -0.24 42 15 101 +15
28MAY26 21.00 C 0.92 0.92 0.92 0.95 -0.18 42 15 82 +15
28MAY26 22.00 C 0.64 0.64 0.64 0.68 -0.14 42 15 154 0
28MAY26 23.00 C 0.45 0.45 0.45 0.47 -0.11 42 13 976 0
28MAY26 24.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 112 0
28MAY26 25.00 C 0.19 0.19 0.19 0.21 -0.06 42 43 49 +39
28MAY26 26.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 63 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.01 -0.54 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.46 -0.60 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.04 -0.53 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.63 -0.44 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.98 -0.77 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.50 -0.79 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.06 -0.58 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.72 -0.44 48 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.17 -0.35 40 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.66 -0.64 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.36 -0.37 43 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.99 -0.40 44 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.54 -0.31 41 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.27 -0.43 44 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.92 -0.21 43 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.53 -0.45 41 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.24 -0.40 41 0 297 0
29JUN26 19.00 C 1.75 1.75 1.75 1.97 -0.31 41 2 528 0
29JUN26 19.50 C 0.00 0.00 0.00 1.73 -0.28 41 0 69 0
29JUN26 20.00 C 0.00 0.00 0.00 1.52 -0.25 41 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.16 -0.21 41 0 939 0
29JUN26 22.00 C 0.86 0.86 0.86 0.88 -0.17 42 15 921 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 -0.14 42 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 -0.11 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 -0.08 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.63 -0.52 45 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.03 -0.72 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.58 -0.71 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.23 -0.49 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.87 -0.41 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.37 -0.50 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.99 -0.44 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.58 -0.57 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.24 -0.42 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.92 -0.43 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.57 -0.41 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.36 -0.29 41 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.02 -0.35 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.77 -0.33 40 0 4 0
29SEP26 19.00 C 2.45 2.45 2.41 2.53 -0.32 40 30 76 +15
29SEP26 19.50 C 0.00 0.00 0.00 2.32 -0.29 40 0 102 0
29SEP26 20.00 C 0.00 0.00 0.00 2.12 -0.27 40 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 1.76 -0.23 41 0 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.44 -0.22 41 0 1,033 0
29SEP26 23.00 C 0.00 0.00 0.00 1.18 -0.20 41 0 305 0
29SEP26 24.00 C 0.89 0.90 0.89 0.98 -0.15 41 30 62 +30
29SEP26 25.00 C 0.75 0.75 0.75 0.83 -0.12 42 15 39 +15
29SEP26 26.00 C 0.00 0.00 0.00 0.68 -0.12 42 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.10 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.06 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.29 -0.46 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.88 -0.41 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.47 -0.38 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.09 -0.35 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.55 -0.49 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.28 -0.38 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.91 -0.43 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.63 -0.48 39 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.31 -0.34 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.98 -0.36 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 -0.35 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.48 -0.31 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.25 -0.28 39 0 30 0
30DEC26 19.00 C 2.73 2.73 2.73 2.98 -0.31 39 15 15 +15
30DEC26 19.50 C 0.00 0.00 0.00 2.77 -0.29 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.57 -0.28 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.20 -0.25 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 1.88 -0.24 39 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 1.62 -0.19 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.40 -0.17 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.22 -0.15 40 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.05 -0.14 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.89 -0.13 41 0 17 0
30DEC26 28.00 C 0.75 0.75 0.75 0.75 -0.12 41 20 200 +20
30DEC26 29.00 C 0.00 0.00 0.00 0.64 -0.10 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.07 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 5.37 -0.27 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.06 -0.27 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.77 -0.26 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.36 -0.53 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.09 -0.53 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.86 -0.36 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.62 -0.35 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.40 -0.35 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.19 -0.33 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.00 -0.31 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.63 -0.30 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.31 -0.27 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.04 -0.23 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.81 -0.21 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.56 -0.19 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.38 -0.19 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.22 -0.22 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.07 -0.19 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.95 -0.16 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.84 -0.09 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.73 -0.10 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.63 -0.11 41 0 0 0
TOTAL CALL 1,029 56,773 +622
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 1,732 0
30MAR26 17.50 P 0.24 0.25 0.24 0.17 +0.06 48 246 1,425 +240
30MAR26 18.00 P 0.33 0.37 0.29 0.28 +0.10 48 1,067 10,791 +1,001
30MAR26 18.50 P 0.50 0.55 0.43 0.43 +0.14 48 55 747 +13
30MAR26 19.00 P 0.64 0.76 0.64 0.62 +0.18 48 42 488 +28
30MAR26 19.50 P 0.65 1.04 0.65 0.86 +0.23 48 17 854 0
30MAR26 20.00 P 0.00 0.00 0.00 1.16 +0.28 49 0 1,146 0
30MAR26 21.00 P 0.00 0.00 0.00 1.89 +0.40 51 0 891 0
30MAR26 22.00 P 3.03 3.03 3.03 2.75 +0.59 55 15 421 0
30MAR26 23.00 P 0.00 0.00 0.00 3.69 +0.59 61 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 4.57 +0.46 48 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 5.73 +0.63 86 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.76 +0.66 99 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 7.56 +0.50 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.56 +0.49 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.56 +0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.56 +0.50 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.56 +0.49 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.56 +0.50 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 15.00 P 0.10 0.10 0.10 0.06 +0.02 44 20 20 +20
29APR26 15.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.14 +0.05 43 0 18 0
29APR26 16.50 P 0.30 0.30 0.30 0.21 +0.07 43 15 33 0
29APR26 17.00 P 0.42 0.42 0.42 0.31 +0.10 43 30 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.43 +0.12 43 0 99 0
29APR26 18.00 P 0.72 0.72 0.72 0.59 +0.16 44 1 696 0
29APR26 18.50 P 0.83 0.90 0.83 0.78 +0.19 44 75 198 +30
29APR26 19.00 P 0.00 0.00 0.00 1.00 +0.23 44 0 675 0
29APR26 19.50 P 1.30 1.30 1.30 1.23 +0.25 43 15 196 0
29APR26 20.00 P 1.49 1.49 1.49 1.53 +0.30 44 1 256 0
29APR26 21.00 P 0.00 0.00 0.00 2.17 +0.36 43 0 425 0
29APR26 22.00 P 0.00 0.00 0.00 2.97 +0.53 45 0 168 0
29APR26 23.00 P 0.00 0.00 0.00 3.69 +0.48 39 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 4.77 +0.66 51 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 5.73 +0.49 55 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 6.77 +0.64 64 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.68 +0.62 62 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.56 +0.49 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.56 +0.49 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.56 +0.49 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.56 +0.49 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.56 +0.49 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
28MAY26 16.00 P 0.37 0.37 0.37 0.27 +0.07 42 4 7 +4
28MAY26 16.50 P 0.00 0.00 0.00 0.37 +0.10 42 0 4 0
28MAY26 17.00 P 0.52 0.59 0.52 0.50 +0.12 42 34 79 +4
28MAY26 17.50 P 0.00 0.00 0.00 0.65 +0.15 42 0 51 0
28MAY26 18.00 P 0.92 0.92 0.92 0.82 +0.17 42 34 146 0
28MAY26 18.50 P 1.05 1.05 1.01 1.01 +0.19 42 6 30 +5
28MAY26 19.00 P 0.00 0.00 0.00 1.23 +0.22 42 0 61 0
28MAY26 19.50 P 1.48 1.48 1.48 1.48 +0.25 42 8 88 0
28MAY26 20.00 P 1.76 1.96 1.76 1.76 +0.28 42 92 262 +87
28MAY26 21.00 P 0.00 0.00 0.00 2.39 +0.32 42 0 209 0
28MAY26 22.00 P 0.00 0.00 0.00 3.16 +0.48 43 0 307 0
28MAY26 23.00 P 0.00 0.00 0.00 3.94 +0.40 42 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.92 +0.70 48 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.73 +0.44 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.77 +0.50 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.68 +0.41 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.65 +0.50 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.56 +0.49 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.56 +0.49 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.56 +0.49 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.56 +0.49 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 273 0
29JUN26 14.50 P 0.26 0.26 0.26 0.18 +0.05 41 1 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 +0.06 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.08 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 +0.10 42 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.58 +0.13 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 +0.14 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.91 +0.17 42 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 1.10 +0.19 41 0 330 0
29JUN26 18.50 P 1.35 1.35 1.35 1.32 +0.20 42 15 333 +15
29JUN26 19.00 P 1.60 1.60 1.60 1.54 +0.21 41 2 120 0
29JUN26 19.50 P 0.00 0.00 0.00 1.81 +0.25 41 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 2.10 +0.29 41 0 442 0
29JUN26 21.00 P 0.00 0.00 0.00 2.72 +0.31 41 0 514 0
29JUN26 22.00 P 0.00 0.00 0.00 3.51 +0.53 43 0 170 0
29JUN26 23.00 P 0.00 0.00 0.00 4.31 +0.40 44 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 5.14 +0.45 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.99 +0.58 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.84 +0.57 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.84 +0.57 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.80 +0.50 49 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.76 +0.39 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.72 +0.54 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.74 +0.46 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.71 +0.64 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.04 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.05 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 +0.06 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 +0.08 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.74 +0.11 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.88 +0.11 42 0 381 0
29SEP26 16.50 P 1.13 1.13 1.13 1.06 +0.14 42 100 663 +83
29SEP26 17.00 P 0.00 0.00 0.00 1.24 +0.15 42 0 524 0
29SEP26 17.50 P 1.60 1.60 1.60 1.46 +0.18 42 4 33 +4
29SEP26 18.00 P 1.81 1.81 1.81 1.67 +0.18 42 15 49 +15
29SEP26 18.50 P 2.01 2.01 2.01 1.93 +0.22 42 15 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.19 +0.23 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.47 +0.25 43 0 256 0
29SEP26 20.00 P 0.00 0.00 0.00 2.77 +0.27 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 3.41 +0.31 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 4.10 +0.33 44 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.85 +0.36 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.66 +0.40 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.49 +0.42 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.36 +0.54 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.26 +0.46 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.18 +0.47 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.03 +0.50 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.09 +0.57 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.95 +0.51 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.91 +0.66 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.05 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.06 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.06 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 +0.09 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 +0.09 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.85 +0.11 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 +0.11 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 +0.14 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.36 +0.14 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 +0.17 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 +0.18 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 +0.19 41 0 4,723 0
30DEC26 18.50 P 2.36 2.36 2.36 2.29 +0.23 41 15 110 +15
30DEC26 19.00 P 0.00 0.00 0.00 2.55 +0.23 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.83 +0.25 41 0 250 0
30DEC26 20.00 P 0.00 0.00 0.00 3.13 +0.27 42 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 3.76 +0.29 42 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 4.45 +0.32 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 +0.36 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.95 +0.37 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.77 +0.40 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.61 +0.42 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.49 +0.45 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.38 +0.46 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.26 +0.43 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.22 +0.56 48 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.95 +0.26 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.91 +0.34 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.27 +0.11 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.46 +0.12 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 +0.14 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.88 +0.15 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 2.10 +0.15 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.35 +0.17 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 +0.22 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 +0.22 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.17 +0.21 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.47 +0.23 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.10 +0.25 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.78 +0.28 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.50 +0.31 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.26 +0.34 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 +0.35 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 +0.37 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.49 +0.41 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.38 +0.46 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.26 +0.43 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.22 +0.27 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.97 +0.14 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.91 +0.18 41 0 0 0
TOTAL PUT 1,944 58,399 +1,564
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$ 37.30
30MAR26 24.00 C 0.00 0.00 0.00 13.33 -0.57 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.33 -0.63 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.51 -0.33 103 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.49 -0.37 92 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.34 -0.57 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.52 -0.31 78 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.56 -0.37 73 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.34 -0.48 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.34 -0.49 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.35 -0.51 24 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.36 -0.51 21 0 86 0
30MAR26 35.00 C 0.00 0.00 0.00 2.43 -0.45 22 0 112 0
30MAR26 36.00 C 1.45 1.45 1.45 1.57 -0.44 21 1 567 +1
30MAR26 37.00 C 0.94 0.94 0.76 0.94 -0.27 22 72 569 +67
30MAR26 38.00 C 0.36 0.40 0.36 0.45 -0.21 21 45 1,660 +2
30MAR26 39.00 C 0.21 0.21 0.18 0.19 -0.12 21 81 1,117 +5
30MAR26 40.00 C 0.07 0.09 0.07 0.08 -0.05 22 19 1,872 -2
30MAR26 41.00 C 0.05 0.05 0.05 0.03 -0.02 23 15 1,051 -15
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 632 0
30MAR26 43.00 C 0.02 0.02 0.01 0.01 0.00 27 100 654 +100
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,978 0
30MAR26 45.00 C 0.02 0.02 0.02 0.01 0.00 35 15 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.38 -0.58 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.51 -0.72 59 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.49 -0.72 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.47 -0.45 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.52 -0.38 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.56 -0.48 41 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.34 -0.80 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.42 -0.53 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.46 -0.51 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.54 -0.61 20 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.69 -0.54 20 0 96 0
29APR26 36.00 C 2.00 2.00 1.83 1.97 -0.39 21 45 153 -15
29APR26 37.00 C 1.26 1.26 1.26 1.33 -0.28 20 2 211 0
29APR26 38.00 C 0.80 0.80 0.78 0.85 -0.23 20 16 476 -1
29APR26 39.00 C 0.54 0.54 0.48 0.50 -0.19 20 27 285 +24
29APR26 40.00 C 0.31 0.32 0.28 0.30 -0.13 20 65 407 +38
29APR26 41.00 C 0.19 0.19 0.19 0.16 -0.08 20 15 104 -15
29APR26 42.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 151 0
29APR26 43.00 C 0.06 0.06 0.06 0.04 -0.03 20 90 149 -90
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 133 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 11.51 -0.72 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.49 -0.72 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.69 -0.28 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.52 -0.56 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.56 -0.61 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.44 -0.78 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.54 -0.69 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.62 -0.38 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.75 -0.60 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.96 -0.47 20 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 2.32 -0.38 21 0 59 0
28MAY26 37.00 C 1.70 1.70 1.70 1.71 -0.33 21 15 126 +15
28MAY26 38.00 C 1.12 1.19 1.12 1.21 -0.25 20 40 178 +17
28MAY26 39.00 C 0.77 0.78 0.77 0.84 -0.19 21 5 253 -1
28MAY26 40.00 C 0.52 0.53 0.52 0.56 -0.16 21 11 1,161 0
28MAY26 41.00 C 0.37 0.37 0.37 0.36 -0.14 20 10 115 +10
28MAY26 42.00 C 0.27 0.27 0.27 0.22 -0.10 20 10 85 -10
28MAY26 43.00 C 0.00 0.00 0.00 0.13 -0.07 20 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 23 0
28MAY26 45.00 C 0.09 0.09 0.09 0.05 -0.03 21 20 1 -20
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.44 -0.52 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.71 -0.52 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.49 -0.72 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.69 -0.63 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.52 -0.58 24 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.56 -0.61 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.56 -0.66 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.62 -0.61 21 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.72 -0.33 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.88 -0.60 21 0 80 0
29JUN26 35.00 C 3.06 3.06 3.06 3.11 -0.54 21 2 590 +2
29JUN26 36.00 C 2.52 2.52 2.52 2.48 -0.38 21 15 558 0
29JUN26 37.00 C 1.82 1.82 1.81 1.91 -0.32 21 30 515 -15
29JUN26 38.00 C 1.34 1.37 1.32 1.41 -0.26 21 62 2,271 0
29JUN26 39.00 C 1.01 1.01 0.96 1.02 -0.24 21 13 569 +9
29JUN26 40.00 C 0.00 0.00 0.00 0.71 -0.21 21 0 737 0
29JUN26 41.00 C 0.55 0.55 0.55 0.48 -0.16 21 2 973 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 -0.12 21 0 549 0
29JUN26 43.00 C 0.31 0.31 0.31 0.21 -0.08 21 2 312 0
29JUN26 44.00 C 0.23 0.23 0.23 0.13 -0.06 21 15 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.44 -0.55 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.71 -0.52 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.51 -0.70 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.69 -0.63 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.52 -0.76 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.56 -0.61 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.59 -0.63 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.62 -0.61 18 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.82 -0.63 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.02 -0.47 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.31 -0.41 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.68 -0.38 20 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.21 -0.32 21 0 10 0
29SEP26 38.00 C 1.62 1.62 1.62 1.75 -0.28 21 2 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.37 -0.25 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 -0.21 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 0.81 -0.18 20 0 43 0
29SEP26 42.00 C 0.73 0.73 0.73 0.61 -0.15 20 8 97 +8
29SEP26 43.00 C 0.00 0.00 0.00 0.46 -0.12 20 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.09 20 0 113 0
29SEP26 45.00 C 0.36 0.36 0.36 0.25 -0.08 20 3 223 +3
29SEP26 46.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.51 -0.48 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.71 -0.52 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.73 -0.48 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.69 -0.63 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.74 -0.54 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.56 -0.61 19 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.59 -0.63 18 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.90 -0.51 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.13 -0.32 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.44 -0.27 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.80 -0.27 21 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.24 -0.27 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.67 -0.33 21 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 2.26 -0.29 21 0 124 0
30DEC26 39.00 C 0.00 0.00 0.00 1.89 -0.28 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.59 -0.24 21 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.32 -0.21 21 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.08 -0.20 21 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 -0.16 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.15 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 -0.12 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.48 -0.11 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 -0.11 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.72 -0.60 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.78 -0.50 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.82 -0.35 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.96 -0.26 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.06 -0.35 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.33 -0.30 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.69 -0.29 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.10 -0.27 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.45 -0.40 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.00 -0.36 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.58 -0.34 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.21 -0.32 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.90 -0.27 20 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 1.60 -0.28 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.37 -0.23 20 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.14 -0.23 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.97 -0.19 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.80 -0.18 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.67 -0.18 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.56 -0.16 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.46 -0.14 20 0 0 0
TOTAL CALL 873 28,146 +117
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 47 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 828 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 504 0
30MAR26 35.00 P 0.11 0.11 0.11 0.09 +0.04 23 1 1,415 +1
30MAR26 36.00 P 0.21 0.29 0.19 0.24 +0.09 22 292 1,613 -89
30MAR26 37.00 P 0.50 0.62 0.50 0.56 +0.17 21 151 1,131 +20
30MAR26 38.00 P 1.03 1.25 1.03 1.09 +0.25 21 42 836 +29
30MAR26 39.00 P 2.05 2.05 2.01 1.86 +0.36 22 14 331 -3
30MAR26 40.00 P 0.00 0.00 0.00 2.74 +0.40 22 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 3.70 +0.45 0 0 43 0
30MAR26 42.00 P 0.00 0.00 0.00 4.70 +0.39 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.70 +0.48 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.70 +0.33 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.70 +0.49 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.70 +0.48 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.70 +0.45 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.70 +0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.80 +0.57 73 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.07 +0.83 99 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.20 +0.11 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.70 +0.47 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.48 +0.80 124 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.81 +0.59 115 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 159 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 283 0
29APR26 34.00 P 0.17 0.20 0.16 0.13 +0.04 20 30 270 +20
29APR26 35.00 P 0.30 0.36 0.30 0.28 +0.08 20 406 749 +100
29APR26 36.00 P 0.60 0.60 0.60 0.54 +0.13 20 4 380 +4
29APR26 37.00 P 0.95 1.00 0.95 0.90 +0.16 20 20 256 +2
29APR26 38.00 P 1.39 1.50 1.39 1.42 +0.21 20 5 199 +3
29APR26 39.00 P 0.00 0.00 0.00 2.10 +0.28 20 0 97 0
29APR26 40.00 P 0.00 0.00 0.00 2.89 +0.33 20 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 3.77 +0.51 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.71 +0.36 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.70 +0.43 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.90 +0.53 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.93 +0.72 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.70 +0.48 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.95 +0.70 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.70 +0.46 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
28MAY26 30.00 P 0.06 0.06 0.06 0.01 0.00 20 5 6 +5
28MAY26 31.00 P 0.00 0.00 0.00 0.03 0.00 21 0 12 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 53 0
28MAY26 34.00 P 0.35 0.35 0.35 0.27 +0.04 20 10 109 0
28MAY26 35.00 P 0.48 0.57 0.48 0.49 +0.09 21 28 204 0
28MAY26 36.00 P 0.88 0.88 0.83 0.79 +0.11 20 18 341 +15
28MAY26 37.00 P 0.00 0.00 0.00 1.20 +0.16 20 0 495 0
28MAY26 38.00 P 1.71 1.74 1.68 1.68 +0.17 20 62 677 0
28MAY26 39.00 P 0.00 0.00 0.00 2.34 +0.29 20 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.07 +0.26 20 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 3.89 +0.47 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.92 +0.57 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.72 +0.45 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.90 +0.52 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.93 +0.66 34 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.85 +0.60 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.95 +0.70 40 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.83 +0.58 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 193 0
29JUN26 29.00 P 0.13 0.13 0.13 0.04 +0.01 21 5 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 214 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 549 0
29JUN26 32.00 P 0.35 0.35 0.35 0.28 +0.05 21 3 423 +3
29JUN26 33.00 P 0.00 0.00 0.00 0.47 +0.08 21 0 328 0
29JUN26 34.00 P 0.82 0.82 0.80 0.74 +0.12 21 13 415 0
29JUN26 35.00 P 1.14 1.14 1.11 1.08 +0.14 21 27 438 +2
29JUN26 36.00 P 1.50 1.50 1.50 1.49 +0.15 20 15 482 +15
29JUN26 37.00 P 2.01 2.15 2.01 2.01 +0.22 20 41 310 +30
29JUN26 38.00 P 0.00 0.00 0.00 2.62 +0.23 20 0 271 0
29JUN26 39.00 P 0.00 0.00 0.00 3.32 +0.32 19 0 57 0
29JUN26 40.00 P 0.00 0.00 0.00 4.17 +0.27 21 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.01 +0.44 21 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.89 +0.61 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.01 +0.49 26 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.78 +0.73 22 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.64 +0.18 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.68 +0.66 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.35 +0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.69 +0.88 25 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.54 +0.79 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.53 +0.11 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.99 +0.09 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.51 +0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.92 +0.80 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.42 +0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 +0.05 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.57 +0.07 20 0 475 0
29SEP26 33.00 P 0.00 0.00 0.00 0.82 +0.09 20 0 166 0
29SEP26 34.00 P 1.16 1.16 1.16 1.11 +0.12 20 20 119 +20
29SEP26 35.00 P 1.49 1.49 1.49 1.48 +0.14 20 5 237 +5
29SEP26 36.00 P 1.86 1.92 1.86 1.92 +0.17 20 22 125 +22
29SEP26 37.00 P 0.00 0.00 0.00 2.43 +0.21 19 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.04 +0.25 19 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.78 +0.42 20 0 15 0
29SEP26 40.00 P 4.63 4.63 4.63 4.51 +0.47 20 2 82 +2
29SEP26 41.00 P 0.00 0.00 0.00 5.29 +0.52 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.12 +0.57 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.01 +0.49 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.00 +0.70 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.93 +0.47 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.88 +0.68 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.78 +0.48 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.81 +0.39 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.79 +0.51 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.76 +0.34 27 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.22 +0.32 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.52 +0.05 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 +0.06 22 0 126 0
30DEC26 32.00 P 1.08 1.13 1.08 0.97 +0.07 22 3 97 +2
30DEC26 33.00 P 0.00 0.00 0.00 1.28 +0.09 22 0 91 0
30DEC26 34.00 P 1.81 1.85 1.81 1.65 +0.13 22 5 237 +2
30DEC26 35.00 P 0.00 0.00 0.00 2.07 +0.15 22 0 207 0
30DEC26 36.00 P 2.68 2.68 2.68 2.55 +0.16 22 2 57 +2
30DEC26 37.00 P 0.00 0.00 0.00 3.11 +0.21 22 0 58 0
30DEC26 38.00 P 3.88 3.88 3.88 3.61 +0.14 21 2 63 +2
30DEC26 39.00 P 0.00 0.00 0.00 4.24 +0.13 21 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.94 +0.15 21 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 5.85 +0.33 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.46 +0.16 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.50 +0.39 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.37 +0.40 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.28 +0.43 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.21 +0.45 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.16 +0.46 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.13 +0.48 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.31 +0.01 20 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 13 0
30MAR27 30.00 P 0.75 0.75 0.75 0.63 +0.02 21 2 22 +2
30MAR27 31.00 P 0.00 0.00 0.00 0.85 +0.04 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 +0.06 21 0 0 0
30MAR27 33.00 P 1.54 1.54 1.54 1.43 +0.06 21 1 6 +1
30MAR27 34.00 P 0.00 0.00 0.00 1.81 +0.08 21 0 16 0
30MAR27 35.00 P 2.46 2.46 2.46 2.25 +0.13 21 7 11 +7
30MAR27 36.00 P 0.00 0.00 0.00 2.72 +0.13 21 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 3.28 +0.17 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 3.87 +0.20 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.39 +0.09 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.22 +0.26 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.96 +0.27 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.76 +0.32 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.58 +0.34 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.45 +0.37 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.34 +0.40 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.26 +0.42 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.20 +0.44 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.16 +0.46 26 0 0 0
TOTAL PUT 1,263 22,653 +224
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$ 86.50
30MAR26 46.00 C 0.00 0.00 0.00 40.56 -0.15 86 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.56 -0.15 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.56 -0.25 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.53 -0.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.54 -0.18 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.61 +0.39 144 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.57 -0.28 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.33 +0.10 104 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.61 -0.12 69 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.28 -0.15 82 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.58 -0.16 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.09 -0.36 39 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.64 -0.27 45 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.09 -0.16 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.61 -0.17 27 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 9.15 -0.01 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 6.90 -0.12 29 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 4.66 -0.27 26 0 51 0
30MAR26 85.00 C 2.82 2.82 2.52 2.92 -0.27 26 17 180 -13
30MAR26 87.50 C 1.58 1.61 1.50 1.61 -0.22 26 72 300 -42
30MAR26 90.00 C 0.83 0.83 0.78 0.80 -0.17 26 49 878 0
30MAR26 92.50 C 0.00 0.00 0.00 0.34 -0.13 26 0 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 -0.08 26 0 246 0
30MAR26 97.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.28 -0.82 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.37 +0.49 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.24 -0.21 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.77 -0.43 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.34 -0.47 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.98 -0.47 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.91 +0.30 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.66 -0.40 26 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.81 -0.36 26 0 66 0
29APR26 85.00 C 4.20 4.20 4.20 4.36 +0.01 27 15 210 +15
29APR26 87.50 C 2.60 2.60 2.60 3.03 -0.04 26 15 245 +15
29APR26 90.00 C 1.90 1.90 1.85 2.04 -0.07 26 24 113 +9
29APR26 92.50 C 1.33 1.33 1.22 1.33 -0.06 26 27 136 -10
29APR26 95.00 C 0.86 0.86 0.82 0.85 -0.05 26 18 79 +8
29APR26 97.50 C 0.00 0.00 0.00 0.51 -0.06 26 0 54 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 175 0
29APR26 102.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.41 -0.69 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.54 +0.61 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.24 -0.21 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.11 -0.09 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.58 -0.50 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.36 -0.09 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.10 -0.19 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.51 -0.20 27 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 6.81 +0.01 27 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 5.17 -0.19 26 0 4 0
28MAY26 87.50 C 0.00 0.00 0.00 3.96 -0.18 26 0 26 0
28MAY26 90.00 C 0.00 0.00 0.00 2.97 -0.17 26 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 2.18 -0.14 26 0 42 0
28MAY26 95.00 C 0.00 0.00 0.00 1.56 -0.13 26 0 69 0
28MAY26 97.50 C 0.00 0.00 0.00 1.10 -0.10 27 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.76 -0.08 27 0 52 0
28MAY26 102.50 C 0.57 0.57 0.57 0.53 -0.05 27 1 71 +1
28MAY26 105.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.61 -0.02 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.82 -0.47 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.34 -0.15 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.05 -0.26 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.57 -0.53 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.54 +0.19 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.02 +0.43 40 0 0 0
29JUN26 70.00 C 16.66 16.66 16.66 17.52 -0.02 36 2 2 -2
29JUN26 72.50 C 0.00 0.00 0.00 14.64 -0.44 24 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.37 -0.08 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.24 -0.24 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.55 -0.16 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.81 +0.01 26 0 31 0
29JUN26 85.00 C 5.25 5.25 5.25 5.21 -0.15 25 1 137 -1
29JUN26 87.50 C 0.00 0.00 0.00 3.96 -0.18 25 0 151 0
29JUN26 90.00 C 3.20 3.20 3.20 2.97 -0.17 25 2 195 0
29JUN26 92.50 C 0.00 0.00 0.00 2.18 -0.14 25 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 1.56 -0.13 25 0 875 0
29JUN26 97.50 C 1.23 1.23 1.23 1.10 -0.10 25 15 6 -11
29JUN26 100.00 C 0.90 0.92 0.90 0.76 -0.08 25 16 29 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.53 -0.05 26 0 107 0
29JUN26 105.00 C 0.00 0.00 0.00 0.36 -0.05 26 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.34 -0.15 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.05 -0.58 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.57 -0.53 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.54 +0.19 38 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.11 +0.52 35 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.70 +0.16 32 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.40 -0.15 30 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 12.98 +0.14 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.78 -0.29 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.48 +0.14 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.68 -0.12 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.55 -0.11 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.38 -0.10 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 4.38 -0.08 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.56 -0.07 26 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 -0.06 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.31 -0.05 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.84 -0.05 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.47 -0.04 26 0 17 0
29SEP26 105.00 C 1.67 1.67 1.67 1.16 -0.02 26 1 12 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.89 -0.03 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.70 -0.02 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.02 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.57 -0.53 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.54 +0.19 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.11 +0.11 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.10 +0.32 31 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.99 0.00 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.61 -0.07 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.84 -0.04 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.67 +0.22 28 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 9.31 -0.05 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.10 -0.09 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.98 -0.08 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.03 -0.08 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 5.18 -0.07 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.43 -0.06 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.80 -0.05 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.21 -0.06 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.74 -0.05 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.30 -0.05 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.96 -0.03 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.59 -0.03 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.34 -0.03 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.12 -0.02 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.80 -0.30 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.54 -0.03 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.36 -0.18 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.44 -0.06 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.60 -0.01 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.84 -0.14 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.25 -0.14 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.81 -0.14 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.46 -0.14 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.31 -0.12 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.19 -0.12 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.27 -0.11 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.36 -0.10 27 0 0 0
30MAR27 95.00 C 5.77 5.77 5.77 5.62 -0.09 27 1 1 +1
30MAR27 97.50 C 0.00 0.00 0.00 4.88 -0.09 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.30 -0.08 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.72 -0.08 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.26 -0.07 27 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.74 -0.07 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.37 -0.05 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.06 -0.05 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.75 -0.05 26 0 0 0
TOTAL CALL 276 8,375 -33
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.02 26 0 153 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 234 0
30MAR26 80.00 P 0.38 0.38 0.37 0.20 -0.07 26 44 360 +41
30MAR26 82.50 P 0.81 0.87 0.74 0.57 -0.12 26 30 568 +9
30MAR26 85.00 P 1.56 1.59 1.48 1.33 -0.15 26 95 520 -19
30MAR26 87.50 P 2.78 2.78 2.78 2.49 -0.22 26 15 255 +6
30MAR26 90.00 P 4.59 4.59 4.59 4.19 -0.06 26 4 319 0
30MAR26 92.50 P 0.00 0.00 0.00 6.44 +0.20 30 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 8.70 +0.10 31 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 11.11 +0.24 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.91 +0.56 50 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 16.11 +0.26 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.06 +0.71 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.59 +0.74 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.95 -0.05 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.06 -0.57 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.50 -0.70 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.40 -0.35 87 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 0.00 27 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 88 0
29APR26 77.50 P 0.77 0.78 0.77 0.49 -0.02 26 40 238 -16
29APR26 80.00 P 0.00 0.00 0.00 0.92 -0.03 26 0 143 0
29APR26 82.50 P 1.84 1.90 1.69 1.61 -0.03 27 74 80 +20
29APR26 85.00 P 0.00 0.00 0.00 2.52 -0.07 26 0 207 0
29APR26 87.50 P 0.00 0.00 0.00 3.72 -0.14 26 0 159 0
29APR26 90.00 P 0.00 0.00 0.00 5.26 +0.01 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.07 +0.10 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.36 +0.37 29 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 11.61 +0.52 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.01 +0.12 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.11 +0.22 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.06 +0.16 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.59 +0.74 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.95 -0.10 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.06 -0.57 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.64 -0.56 46 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.40 -0.35 56 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 0.08 -0.01 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.33 -0.03 27 0 60 0
28MAY26 75.00 P 0.90 0.90 0.90 0.61 -0.04 27 1 97 +1
28MAY26 77.50 P 0.00 0.00 0.00 1.04 -0.04 27 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.63 -0.05 27 0 18 0
28MAY26 82.50 P 0.00 0.00 0.00 2.45 -0.04 27 0 114 0
28MAY26 85.00 P 3.90 3.90 3.75 3.51 -0.04 28 107 147 +42
28MAY26 87.50 P 5.07 5.07 5.07 4.80 -0.03 28 13 129 +13
28MAY26 90.00 P 6.39 6.44 6.39 6.14 -0.20 27 2 292 -2
28MAY26 92.50 P 0.00 0.00 0.00 8.07 +0.01 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.00 +0.03 29 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.10 +0.05 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.35 +0.08 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.70 +0.10 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.14 +0.12 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.65 +0.14 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.21 +0.16 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.78 +0.15 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.34 +0.14 50 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.70 -0.05 50 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 0.06 -0.01 24 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 0.27 -0.01 25 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 1,030 0
29JUN26 72.50 P 1.09 1.09 1.09 0.86 -0.01 25 15 188 0
29JUN26 75.00 P 0.00 0.00 0.00 1.39 -0.01 25 0 83 0
29JUN26 77.50 P 0.00 0.00 0.00 2.08 -0.01 25 0 16 0
29JUN26 80.00 P 3.07 3.10 3.07 2.87 -0.06 24 16 41 0
29JUN26 82.50 P 4.18 4.18 4.18 3.95 -0.02 24 15 136 0
29JUN26 85.00 P 5.39 5.63 5.39 5.25 +0.02 24 45 130 +45
29JUN26 87.50 P 0.00 0.00 0.00 6.77 +0.04 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 8.73 +0.03 24 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 10.97 +0.37 27 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 12.70 +0.01 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.87 +0.55 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.61 -0.33 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.87 -0.31 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.17 -0.14 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.57 +0.19 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.87 +0.14 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.83 +0.72 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.74 +0.24 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.04 +0.15 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 0.00 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 0.00 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.63 0.00 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.00 +0.01 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 1.96 0.00 26 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.63 +0.03 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.47 +0.04 25 0 60 0
29SEP26 80.00 P 4.49 4.49 4.49 4.46 +0.05 25 1 9 +1
29SEP26 82.50 P 0.00 0.00 0.00 5.60 +0.04 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.92 +0.06 25 0 233 0
29SEP26 87.50 P 8.20 8.20 8.20 8.38 +0.07 25 3 208 +3
29SEP26 90.00 P 0.00 0.00 0.00 9.96 +0.09 24 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 11.67 -0.08 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.51 -0.29 24 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.44 -0.39 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.46 +0.11 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.96 +0.43 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.72 -0.48 18 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.37 +0.55 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.21 -0.31 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.83 -0.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.09 +0.33 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.89 +0.17 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.89 +0.01 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.25 +0.02 27 0 46 0
30DEC26 67.50 P 1.64 1.64 1.64 1.69 0.00 26 1 160 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.25 +0.01 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.93 +0.04 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.71 +0.04 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.66 +0.05 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.71 +0.05 26 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 6.87 +0.05 26 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.20 +0.07 26 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 9.61 +0.08 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.16 +0.08 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 12.80 +0.07 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.54 -0.06 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.39 +0.08 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.43 +0.03 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.52 +0.18 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.51 -0.04 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.68 -0.04 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.94 +0.12 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.13 -0.09 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.47 +0.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.89 +0.17 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.27 0.00 26 0 5 0
30MAR27 65.00 P 1.66 1.66 1.66 1.73 +0.06 26 2 10 +2
30MAR27 67.50 P 0.00 0.00 0.00 2.21 0.00 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.82 +0.01 26 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 3.58 +0.01 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.42 +0.02 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.38 +0.02 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.47 +0.02 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.63 +0.02 25 0 0 0
30MAR27 85.00 P 8.64 8.64 8.64 8.97 +0.04 25 1 1 +1
30MAR27 87.50 P 0.00 0.00 0.00 10.34 +0.04 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.89 +0.05 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.47 +0.01 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.23 -0.04 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.05 -0.08 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.03 +0.15 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.00 +0.04 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.02 +0.01 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.21 +0.11 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.35 +0.07 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.58 +0.08 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.74 -0.10 21 0 0 0
TOTAL PUT 524 9,995 +148
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$ 16.12
30MAR26 9.75 C 0.00 0.00 0.00 6.43 +0.14 125 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.13 +0.06 0 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.15 0.00 82 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.20 +0.11 84 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.69 +0.04 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.23 +0.09 71 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.67 +0.04 48 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.16 +0.04 37 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 +0.12 43 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.26 +0.05 35 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 +0.06 37 0 338 0
30MAR26 16.00 C 0.75 0.86 0.74 0.59 +0.02 36 60 462 +52
30MAR26 16.50 C 0.40 0.52 0.40 0.37 +0.01 36 20 268 +2
30MAR26 17.00 C 0.35 0.35 0.35 0.22 +0.01 37 3 1,010 0
30MAR26 17.50 C 0.27 0.27 0.27 0.12 0.00 37 30 1,372 -30
30MAR26 18.00 C 0.00 0.00 0.00 0.06 0.00 36 0 556 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 334 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 553 0
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 53 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.72 +0.14 71 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.21 +0.06 62 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.69 +0.02 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.20 +0.11 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.76 +0.11 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 +0.15 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.78 +0.15 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.35 +0.08 40 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.90 +0.11 36 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.52 +0.14 35 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.18 +0.04 35 0 144 0
29APR26 16.00 C 0.92 0.92 0.92 0.89 +0.05 34 30 369 0
29APR26 16.50 C 0.79 0.79 0.79 0.66 +0.03 34 15 609 +15
29APR26 17.00 C 0.57 0.57 0.57 0.49 +0.04 35 1 777 +1
29APR26 17.50 C 0.00 0.00 0.00 0.35 +0.03 35 0 111 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 +0.02 34 0 163 0
29APR26 18.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 186 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 109 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 5.72 +0.13 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.22 +0.02 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.70 +0.03 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.22 +0.02 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.79 +0.12 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.29 +0.06 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.83 +0.02 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.47 +0.20 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.95 +0.07 30 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.65 +0.02 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.36 +0.05 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.08 +0.05 33 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.85 +0.04 33 0 623 0
28MAY26 17.00 C 0.77 0.77 0.77 0.66 +0.03 33 15 81 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.51 +0.04 33 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.28 +0.02 33 0 29 0
28MAY26 19.00 C 0.26 0.26 0.24 0.20 +0.01 32 7 4 +1
28MAY26 19.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 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 6.54 +0.09 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.21 +0.07 48 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 +0.13 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.27 +0.02 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.76 +0.06 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 +0.06 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.81 +0.04 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.29 -0.01 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 0.00 31 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.50 +0.08 35 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 +0.03 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.71 +0.03 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.45 +0.08 33 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.17 +0.07 33 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 +0.06 32 0 1,291 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 +0.05 32 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.57 +0.05 32 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 +0.04 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 +0.03 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 6.54 +0.09 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.24 -0.01 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 +0.13 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 +0.02 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.76 +0.06 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 +0.06 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.90 +0.07 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.37 -0.02 32 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 +0.08 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 +0.07 35 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 +0.05 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.00 +0.07 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.71 +0.06 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 +0.06 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 +0.05 33 0 1,218 0
29SEP26 17.00 C 0.00 0.00 0.00 1.05 +0.05 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.05 33 0 26 0
29SEP26 18.00 C 0.88 0.88 0.86 0.74 +0.03 33 30 102 +30
29SEP26 18.50 C 0.00 0.00 0.00 0.63 +0.04 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 +0.03 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 +0.03 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 24.00 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 6.54 +0.09 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.27 +0.02 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.86 +0.13 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.34 +0.09 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.87 +0.15 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.43 +0.09 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.98 +0.07 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.59 +0.09 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.21 +0.08 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 0.00 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 +0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 +0.07 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 +0.06 33 0 20 0
30DEC26 16.00 C 1.82 1.82 1.82 1.77 +0.07 33 2 10 +2
30DEC26 16.50 C 0.00 0.00 0.00 1.55 +0.05 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.37 +0.06 33 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 +0.05 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 +0.05 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 +0.04 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 +0.04 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.03 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.86 +0.13 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.39 +0.14 39 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 +0.16 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.53 +0.09 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 +0.08 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.75 +0.07 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.40 +0.07 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.09 +0.07 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 +0.06 33 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 +0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.28 +0.06 33 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.06 +0.06 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 +0.05 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.67 +0.05 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.49 +0.05 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.34 +0.04 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.20 +0.04 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 +0.01 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
TOTAL CALL 213 17,914 +88
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 680 0
30MAR26 14.50 P 0.06 0.06 0.06 0.06 -0.01 37 10 391 -10
30MAR26 15.00 P 0.08 0.08 0.08 0.13 -0.03 36 30 724 +30
30MAR26 15.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 440 0
30MAR26 16.00 P 0.41 0.45 0.41 0.45 -0.06 36 32 551 +29
30MAR26 16.50 P 0.00 0.00 0.00 0.75 -0.06 38 0 255 0
30MAR26 17.00 P 0.00 0.00 0.00 1.10 -0.09 38 0 190 0
30MAR26 17.50 P 0.00 0.00 0.00 1.47 -0.06 35 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.92 -0.15 36 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.44 -0.12 46 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.97 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.46 -0.01 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 0.00 83 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.88 -0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 -0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.92 -0.05 105 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.95 -0.14 122 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.92 -0.17 120 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.94 -0.13 134 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.88 -0.09 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 0.00 35 0 49 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 0.00 34 0 98 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 0.00 35 0 347 0
29APR26 15.00 P 0.32 0.32 0.30 0.33 -0.01 34 33 628 +10
29APR26 15.50 P 0.45 0.48 0.45 0.49 -0.03 34 3 120 0
29APR26 16.00 P 0.00 0.00 0.00 0.72 -0.03 34 0 324 0
29APR26 16.50 P 0.80 0.80 0.80 0.99 -0.05 34 15 528 +15
29APR26 17.00 P 1.09 1.09 1.09 1.31 -0.05 34 13 909 +13
29APR26 17.50 P 0.00 0.00 0.00 1.72 -0.06 37 0 17 0
29APR26 18.00 P 2.00 2.00 2.00 2.03 -0.17 32 1 1 +1
29APR26 18.50 P 0.00 0.00 0.00 2.44 -0.12 30 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.97 -0.03 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.46 -0.03 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.96 -0.07 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.98 -0.14 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.88 -0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.88 -0.09 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 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 0.00 33 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 46 0
28MAY26 15.00 P 0.00 0.00 0.00 0.46 -0.03 32 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.64 -0.04 32 0 49 0
28MAY26 16.00 P 0.00 0.00 0.00 0.86 -0.03 32 0 765 0
28MAY26 16.50 P 0.96 0.96 0.96 1.12 -0.05 32 15 575 +15
28MAY26 17.00 P 0.00 0.00 0.00 1.46 -0.05 33 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.74 -0.13 30 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.17 -0.03 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 -0.02 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.01 -0.03 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.56 -0.08 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.04 +0.01 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.02 -0.10 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.91 -0.16 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.89 -0.08 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.97 -0.15 58 0 0 0
29JUN26 9.75 P 0.03 0.03 0.03 0.01 0.00 37 12 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 32 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 0.00 31 0 256 0
29JUN26 14.00 P 0.39 0.39 0.39 0.41 -0.01 31 5 542 +3
29JUN26 14.50 P 0.55 0.55 0.55 0.58 -0.01 31 3 231 0
29JUN26 15.00 P 0.65 0.65 0.64 0.77 -0.02 31 3 146 -1
29JUN26 15.50 P 0.00 0.00 0.00 1.01 -0.02 31 0 331 0
29JUN26 16.00 P 0.00 0.00 0.00 1.28 -0.02 30 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 -0.03 30 0 938 0
29JUN26 17.00 P 0.00 0.00 0.00 1.92 -0.04 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.35 -0.10 32 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.68 -0.10 29 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.06 -0.15 27 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.53 -0.15 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.94 -0.05 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.37 -0.22 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.38 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.22 -0.15 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.24 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.22 -0.06 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.13 -0.18 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.01 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.01 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 -0.01 32 0 139 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 -0.01 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.02 31 0 192 0
29SEP26 15.00 P 0.00 0.00 0.00 1.13 -0.02 31 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 -0.03 31 0 43 0
29SEP26 16.00 P 0.00 0.00 0.00 1.64 -0.03 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.94 -0.03 31 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.04 31 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 -0.07 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.95 -0.05 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 -0.09 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.74 -0.08 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.12 -0.06 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.62 +0.01 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.42 -0.06 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 -0.05 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.24 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 0.00 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 0.00 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.01 32 0 111 0
30DEC26 13.50 P 0.70 0.70 0.70 0.76 -0.01 31 10 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.02 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.14 -0.02 31 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 -0.02 31 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 -0.03 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 -0.03 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 -0.04 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 -0.03 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.05 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 -0.05 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.01 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.91 -0.04 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.29 -0.09 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.69 -0.10 28 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.56 -0.15 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 -0.19 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.42 -0.10 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.35 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.02 31 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 -0.02 31 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 -0.03 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.57 -0.03 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.81 -0.04 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.09 -0.03 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.37 -0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.68 -0.05 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.00 -0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.34 -0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.72 -0.07 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.06 -0.13 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.46 -0.10 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.85 -0.13 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 -0.01 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.53 -0.19 27 0 0 0
TOTAL PUT 185 23,184 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 76.70
13MAR26 52.50 C 23.41 23.91 23.41 24.20 -0.74 0 59 0 0
13MAR26 55.00 C 0.00 0.00 0.00 21.70 -0.73 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 19.20 -0.73 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 16.70 -0.74 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 14.20 -0.74 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 11.70 -0.76 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 9.20 -0.75 0 0 0 0
13MAR26 70.00 C 5.98 5.98 5.98 6.70 -0.71 0 10 22 +10
13MAR26 72.50 C 3.55 4.00 3.48 4.21 -0.72 45 77 64 +11
13MAR26 75.00 C 1.93 2.25 1.07 1.82 -0.87 40 918 401 -10
13MAR26 77.50 C 0.48 0.76 0.21 0.39 -0.62 44 2,318 1,185 +195
13MAR26 80.00 C 0.14 0.16 0.03 0.03 -0.24 45 4,414 3,104 -290
13MAR26 82.50 C 0.05 0.05 0.01 0.01 -0.03 61 362 1,217 -183
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 784 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 260 0
13MAR26 90.00 C 0.01 0.01 0.01 0.01 0.00 121 100 465 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 161 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 106 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 21.73 -0.70 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 19.23 -0.71 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 16.73 -0.71 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 14.24 -0.70 50 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 11.74 -0.72 40 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 9.28 -0.71 43 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 6.91 -0.69 44 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 4.73 -0.73 43 0 18 0
20MAR26 75.00 C 2.67 2.67 2.50 2.90 -0.68 42 58 59 +58
20MAR26 77.50 C 1.38 1.65 1.22 1.60 -0.49 42 482 320 +73
20MAR26 80.00 C 0.91 1.00 0.58 0.79 -0.34 43 447 631 +62
20MAR26 82.50 C 0.48 0.48 0.28 0.35 -0.20 44 592 1,111 -344
20MAR26 85.00 C 0.24 0.24 0.17 0.13 -0.11 43 259 441 +210
20MAR26 87.50 C 0.09 0.09 0.09 0.05 -0.04 44 4 142 0
20MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 61 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.76 -0.70 77 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 30.76 -0.70 71 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 29.76 -0.76 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.76 -0.77 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.76 -0.77 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.76 -0.78 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.27 -0.70 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.77 -0.76 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.28 -0.66 47 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 16.74 -0.86 0 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 14.33 -0.70 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.93 -0.69 45 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 9.63 -0.68 45 0 590 0
30MAR26 70.00 C 7.96 7.96 7.96 7.55 -0.63 46 27 138 0
30MAR26 72.50 C 5.08 5.08 5.08 5.58 -0.67 44 1 584 0
30MAR26 75.00 C 3.68 4.03 3.36 4.02 -0.54 45 348 1,759 -90
30MAR26 77.50 C 2.59 2.77 2.35 2.70 -0.49 44 285 3,550 +203
30MAR26 80.00 C 2.05 2.05 1.48 1.80 -0.34 45 723 4,687 +173
30MAR26 82.50 C 1.28 1.28 0.95 1.16 -0.25 46 346 5,558 +38
30MAR26 85.00 C 0.78 0.82 0.59 0.69 -0.20 45 291 5,334 +6
30MAR26 87.50 C 0.49 0.49 0.39 0.40 -0.13 46 272 4,598 +9
30MAR26 90.00 C 0.35 0.35 0.27 0.22 -0.08 46 587 5,728 +333
30MAR26 92.50 C 0.19 0.19 0.19 0.11 -0.05 45 16 3,260 -16
30MAR26 95.00 C 0.16 0.19 0.16 0.06 -0.03 46 66 4,463 -20
30MAR26 97.50 C 0.13 0.13 0.13 0.03 -0.02 46 30 14,571 -1
30MAR26 100.00 C 0.11 0.14 0.10 0.02 -0.01 47 65 13,091 -19
30MAR26 102.50 C 0.05 0.05 0.05 0.01 -0.01 48 50 9,432 -50
30MAR26 105.00 C 0.02 0.08 0.02 0.01 0.00 51 29 20,816 0
30MAR26 107.50 C 0.04 0.04 0.04 0.01 0.00 55 10 2,778 -10
30MAR26 110.00 C 0.02 0.06 0.02 0.01 0.00 58 34 22,038 -24
30MAR26 112.50 C 0.03 0.03 0.03 0.01 0.00 61 60 3,409 +42
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5,441 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11,753 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9,011 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 111 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 115 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 119 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 121 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 125 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 127 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 128 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 130 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 132 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 134 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 135 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 142 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 145 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 151 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 156 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 159 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 161 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 164 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 167 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 169 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 171 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 174 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 176 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 178 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 180 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 183 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 185 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 187 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 189 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 193 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 197 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 31.79 -0.67 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 29.80 -0.72 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.81 -0.72 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.83 -0.70 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.84 -0.70 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.40 -0.66 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.98 -0.66 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.58 -0.62 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.22 -0.68 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.78 -0.83 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.72 -0.49 43 0 26 0
29APR26 67.50 C 0.00 0.00 0.00 10.67 -0.60 42 0 11 0
29APR26 70.00 C 8.35 8.35 7.90 8.67 -0.70 41 7 15 +1
29APR26 72.50 C 0.00 0.00 0.00 6.99 -0.55 41 0 78 0
29APR26 75.00 C 4.96 5.51 4.94 5.50 -0.48 40 33 634 +2
29APR26 77.50 C 3.92 4.10 3.70 4.24 -0.40 40 180 1,484 +136
29APR26 80.00 C 2.96 3.10 2.84 3.23 -0.30 40 102 2,644 +47
29APR26 82.50 C 2.56 2.56 2.18 2.44 -0.24 40 283 3,527 +251
29APR26 85.00 C 1.64 1.75 1.59 1.83 -0.19 41 337 1,280 +17
29APR26 87.50 C 1.29 1.30 1.17 1.32 -0.17 41 334 1,658 +180
29APR26 90.00 C 1.05 1.05 0.89 0.93 -0.14 41 314 2,362 +87
29APR26 92.50 C 0.82 0.82 0.68 0.65 -0.10 41 233 1,172 -26
29APR26 95.00 C 0.61 0.61 0.55 0.45 -0.07 41 278 1,237 +67
29APR26 97.50 C 0.48 0.48 0.44 0.30 -0.06 40 66 2,909 +7
29APR26 100.00 C 0.44 0.44 0.34 0.20 -0.04 40 48 5,077 -11
29APR26 102.50 C 0.35 0.35 0.35 0.13 -0.03 40 1 7,010 -1
29APR26 105.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 2,640 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 2,192 0
29APR26 110.00 C 0.26 0.26 0.23 0.04 -0.01 41 506 2,697 +206
29APR26 112.50 C 0.00 0.00 0.00 0.03 0.00 42 0 1,214 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1,865 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 541 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 808 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 278 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 414 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29APR26 135.00 C 0.12 0.12 0.12 0.01 0.00 53 10 693 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 942 0
29APR26 150.00 C 0.12 0.12 0.12 0.01 0.00 61 200 18,817 +100
28MAY26 45.00 C 0.00 0.00 0.00 31.94 -0.88 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 30.96 -0.70 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.99 -0.84 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 29.02 -0.87 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 28.06 -0.83 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.10 -0.69 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.70 -0.73 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.33 -0.69 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.00 -0.68 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.73 -0.67 44 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 15.54 -0.66 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.30 -0.59 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.40 -0.55 40 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 9.66 -0.81 40 0 64 0
28MAY26 72.50 C 7.64 7.74 7.64 8.23 -0.41 41 6 64 +3
28MAY26 75.00 C 6.27 6.29 6.18 6.71 -0.44 40 42 1,631 +42
28MAY26 77.50 C 5.41 5.45 4.92 5.47 -0.37 40 103 2,088 -4
28MAY26 80.00 C 4.56 4.56 3.93 4.43 -0.32 40 208 3,518 +167
28MAY26 82.50 C 3.69 3.69 3.20 3.58 -0.25 40 97 4,314 0
28MAY26 85.00 C 2.94 2.94 2.58 2.88 -0.20 40 260 4,131 -150
28MAY26 87.50 C 0.00 0.00 0.00 2.29 -0.19 40 0 1,808 0
28MAY26 90.00 C 1.72 1.82 1.72 1.78 -0.16 40 9 1,471 +6
28MAY26 92.50 C 1.53 1.53 1.37 1.38 -0.12 40 115 927 -14
28MAY26 95.00 C 1.25 1.25 1.10 1.05 -0.11 40 27 1,037 -27
28MAY26 97.50 C 0.92 0.92 0.92 0.80 -0.08 40 31 1,596 +1
28MAY26 100.00 C 0.87 0.87 0.78 0.60 -0.07 40 132 2,234 +31
28MAY26 102.50 C 0.00 0.00 0.00 0.45 -0.05 40 0 1,321 0
28MAY26 105.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 1,177 0
28MAY26 107.50 C 0.00 0.00 0.00 0.25 -0.03 40 0 766 0
28MAY26 110.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 2,100 0
28MAY26 112.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 292 0
28MAY26 115.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,020 0
28MAY26 122.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.03 0.00 41 0 314 0
28MAY26 127.50 C 0.00 0.00 0.00 0.02 0.00 40 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 247 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28MAY26 150.00 C 0.15 0.15 0.15 0.01 0.00 48 5 207 +5
29JUN26 45.00 C 0.00 0.00 0.00 32.19 -0.70 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.23 -0.72 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.27 -0.71 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.32 -0.73 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.35 -0.76 48 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 27.42 -0.76 48 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.08 -0.71 47 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 22.78 -0.69 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 20.51 -0.81 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.37 -0.66 43 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 16.29 -0.64 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 14.13 -0.79 40 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 12.34 -0.54 40 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 10.70 -0.50 40 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 9.26 -0.48 40 0 111 0
29JUN26 75.00 C 8.08 8.08 7.31 7.76 -0.56 39 57 4,788 0
29JUN26 77.50 C 6.08 6.46 6.07 6.67 -0.41 40 1,590 2,896 +1,122
29JUN26 80.00 C 5.63 5.63 5.10 5.57 -0.37 40 818 14,243 +534
29JUN26 82.50 C 4.37 4.47 4.37 4.75 -0.26 40 48 4,135 0
29JUN26 85.00 C 3.76 3.87 3.75 4.00 -0.21 41 415 5,247 +400
29JUN26 87.50 C 3.15 3.21 3.01 3.35 -0.19 41 1,337 2,178 +335
29JUN26 90.00 C 2.84 2.84 2.59 2.76 -0.20 41 95 2,234 -10
29JUN26 92.50 C 2.20 2.20 2.16 2.26 -0.17 41 170 1,467 +100
29JUN26 95.00 C 1.89 1.99 1.82 1.84 -0.15 41 124 4,001 0
29JUN26 97.50 C 1.60 1.69 1.57 1.49 -0.13 40 137 3,175 +86
29JUN26 100.00 C 1.32 1.45 1.32 1.20 -0.11 40 109 9,841 0
29JUN26 102.50 C 0.00 0.00 0.00 0.97 -0.09 40 0 3,501 0
29JUN26 105.00 C 1.10 1.12 1.00 0.78 -0.07 40 134 13,917 -85
29JUN26 107.50 C 0.90 0.90 0.90 0.62 -0.06 40 20 2,443 0
29JUN26 110.00 C 0.80 0.80 0.80 0.49 -0.05 40 5 10,027 0
29JUN26 112.50 C 0.00 0.00 0.00 0.39 -0.04 40 0 1,040 0
29JUN26 115.00 C 0.71 0.71 0.71 0.31 -0.03 40 10 12,250 +9
29JUN26 117.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 3,640 0
29JUN26 120.00 C 0.58 0.58 0.58 0.19 -0.02 40 10 6,428 +10
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 3,122 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 1,428 0
29JUN26 130.00 C 0.45 0.45 0.41 0.08 0.00 41 394 15,037 +390
29JUN26 132.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 0.00 41 0 2,587 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 0.00 41 0 564 0
29JUN26 140.00 C 0.30 0.30 0.30 0.03 0.00 41 1 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 0.00 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 40 0 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 42 0 404 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 457 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29JUN26 190.00 C 0.12 0.14 0.12 0.01 0.00 53 35 472 +35
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,385 0
29SEP26 45.00 C 0.00 0.00 0.00 32.97 -0.71 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.05 -0.73 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.13 -0.71 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.23 -0.70 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.32 -0.71 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.44 -0.71 46 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.25 -0.69 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.13 -0.68 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.08 -0.66 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.37 -0.41 45 0 63 0
29SEP26 62.50 C 0.00 0.00 0.00 18.23 -0.64 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 16.46 -0.57 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.67 -0.67 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 13.19 -0.57 41 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 11.82 -0.44 41 0 90 0
29SEP26 75.00 C 10.00 10.00 10.00 10.57 -0.40 41 1 193 0
29SEP26 77.50 C 0.00 0.00 0.00 9.44 -0.41 41 0 225 0
29SEP26 80.00 C 7.82 8.38 7.82 8.38 -0.40 41 587 4,660 +534
29SEP26 82.50 C 7.10 7.31 7.08 7.50 -0.32 41 131 1,311 +51
29SEP26 85.00 C 6.29 6.35 6.29 6.68 -0.28 41 100 2,925 0
29SEP26 87.50 C 5.52 5.52 5.52 5.97 -0.23 41 30 2,488 0
29SEP26 90.00 C 5.02 5.02 5.02 5.27 -0.23 41 1 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 4.64 -0.22 41 0 525 0
29SEP26 95.00 C 0.00 0.00 0.00 4.07 -0.20 41 0 4,323 0
29SEP26 97.50 C 3.74 3.74 3.71 3.57 -0.18 41 401 2,217 +236
29SEP26 100.00 C 3.22 3.43 3.22 3.12 -0.17 41 910 7,692 +910
29SEP26 102.50 C 3.05 3.05 3.04 2.73 -0.15 41 572 3,523 +554
29SEP26 105.00 C 2.62 2.75 2.58 2.39 -0.13 41 960 2,496 +527
29SEP26 107.50 C 0.00 0.00 0.00 2.08 -0.12 41 24 1,472 -24
29SEP26 110.00 C 2.20 2.20 2.11 1.81 -0.11 41 230 5,796 -130
29SEP26 112.50 C 1.98 2.02 1.94 1.58 -0.09 41 260 616 +135
29SEP26 115.00 C 0.00 0.00 0.00 1.37 -0.08 41 29 1,549 0
29SEP26 117.50 C 1.68 1.68 1.68 1.19 -0.07 41 3 820 0
29SEP26 120.00 C 1.47 1.54 1.47 1.04 -0.06 41 56 1,957 +6
29SEP26 122.50 C 1.35 1.42 1.35 0.90 -0.05 41 9 935 0
29SEP26 125.00 C 1.25 1.32 1.25 0.78 -0.05 41 13 1,229 0
29SEP26 127.50 C 1.17 1.23 1.17 0.68 -0.04 41 5 389 +5
29SEP26 130.00 C 1.09 1.14 1.09 0.59 -0.03 41 6 2,539 -2
29SEP26 132.50 C 1.02 1.02 1.02 0.51 -0.03 41 1 201 0
29SEP26 135.00 C 0.95 0.96 0.95 0.44 -0.03 41 13 285 +13
29SEP26 137.50 C 0.95 0.95 0.95 0.38 -0.03 41 30 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 253 0
29SEP26 147.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 151 0
29SEP26 150.00 C 0.73 0.73 0.73 0.18 -0.02 41 30 530 -30
29SEP26 152.50 C 0.69 0.69 0.69 0.16 -0.01 41 30 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 0.00 41 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 33.87 -0.76 49 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 33.02 -0.83 48 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 32.16 -0.68 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.30 -0.68 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.43 -0.81 47 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 29.61 -0.68 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.55 -0.67 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.55 -0.66 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.63 -0.64 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.78 -0.64 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 20.03 -0.61 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 18.36 -0.56 42 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 16.81 -0.53 42 0 0 0
30DEC26 70.00 C 14.90 14.90 14.90 15.66 -0.19 43 28 15,347 +28
30DEC26 72.50 C 0.00 0.00 0.00 14.00 -0.44 41 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 12.76 -0.41 41 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 11.70 -0.25 41 0 69 0
30DEC26 80.00 C 10.26 10.28 10.26 10.66 -0.38 41 6 1,565 0
30DEC26 82.50 C 0.00 0.00 0.00 9.70 -0.37 41 0 2,196 0
30DEC26 85.00 C 0.00 0.00 0.00 8.87 -0.32 41 0 4,650 0
30DEC26 87.50 C 0.00 0.00 0.00 8.10 -0.31 41 0 1,253 0
30DEC26 90.00 C 7.25 7.25 7.25 7.41 -0.26 42 3 2,646 0
30DEC26 92.50 C 6.52 6.52 6.52 6.72 -0.24 42 1 311 -1
30DEC26 95.00 C 0.00 0.00 0.00 6.09 -0.21 41 0 1,283 0
30DEC26 97.50 C 0.00 0.00 0.00 5.51 -0.20 41 0 1,054 0
30DEC26 100.00 C 5.22 5.22 4.99 4.99 -0.18 41 111 4,239 +107
30DEC26 102.50 C 0.00 0.00 0.00 4.51 -0.16 41 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 4.07 -0.16 41 0 1,017 0
30DEC26 107.50 C 0.00 0.00 0.00 3.68 -0.14 41 0 301 0
30DEC26 110.00 C 3.55 3.55 3.55 3.32 -0.13 41 2 759 0
30DEC26 112.50 C 0.00 0.00 0.00 3.00 -0.11 41 0 104 0
30DEC26 115.00 C 3.05 3.05 3.05 2.71 -0.10 41 8 291 +8
30DEC26 117.50 C 3.01 3.01 3.01 2.44 -0.10 41 1 490 +1
30DEC26 120.00 C 2.83 2.83 2.83 2.20 -0.09 41 47 949 -47
30DEC26 122.50 C 2.54 2.54 2.54 1.98 -0.08 41 20 640 +20
30DEC26 125.00 C 0.00 0.00 0.00 1.79 -0.07 41 0 893 0
30DEC26 127.50 C 0.00 0.00 0.00 1.61 -0.07 41 0 846 0
30DEC26 130.00 C 2.07 2.07 2.07 1.45 -0.06 41 10 795 -10
30DEC26 132.50 C 0.00 0.00 0.00 1.31 -0.05 41 0 864 0
30DEC26 135.00 C 0.00 0.00 0.00 1.18 -0.05 41 0 331 0
30DEC26 137.50 C 0.00 0.00 0.00 1.06 -0.05 41 0 382 0
30DEC26 140.00 C 0.00 0.00 0.00 0.96 -0.04 41 0 229 0
30DEC26 142.50 C 0.00 0.00 0.00 0.86 -0.04 41 0 278 0
30DEC26 145.00 C 0.00 0.00 0.00 0.78 -0.03 41 0 138 0
30DEC26 147.50 C 0.00 0.00 0.00 0.70 -0.03 41 0 70 0
30DEC26 150.00 C 1.28 1.28 1.28 0.63 -0.03 41 4 921 +4
30DEC26 152.50 C 1.22 1.33 1.22 0.57 -0.02 41 724 1,308 +721
30DEC26 155.00 C 0.00 0.00 0.00 0.51 -0.03 41 0 696 0
30DEC26 157.50 C 0.00 0.00 0.00 0.46 -0.02 41 0 278 0
30DEC26 160.00 C 0.00 0.00 0.00 0.42 -0.02 41 0 467 0
30MAR27 52.50 C 0.00 0.00 0.00 28.66 -0.65 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.76 -0.64 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 24.94 -0.50 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.18 -0.60 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 21.52 -0.55 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.93 -0.52 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.44 -0.48 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.12 +0.29 42 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 15.74 +0.19 41 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 14.53 +0.16 41 0 322 0
30MAR27 77.50 C 0.00 0.00 0.00 13.41 +0.12 41 0 1 0
30MAR27 80.00 C 12.35 12.35 12.00 12.41 -0.45 41 4 23 +4
30MAR27 82.50 C 0.00 0.00 0.00 11.49 -0.40 41 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 10.64 -0.38 41 0 96 0
30MAR27 87.50 C 0.00 0.00 0.00 9.87 -0.33 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.11 -0.35 41 0 119 0
30MAR27 92.50 C 8.36 8.36 8.36 8.36 -0.36 41 2 57 0
30MAR27 95.00 C 0.00 0.00 0.00 7.72 -0.32 41 0 164 0
30MAR27 97.50 C 0.00 0.00 0.00 7.11 -0.29 41 0 103 0
30MAR27 100.00 C 6.50 6.50 6.50 6.54 -0.27 41 5 148 0
30MAR27 102.50 C 6.09 6.28 6.09 6.01 -0.26 41 33 252 0
TOTAL CALL 28,257 693,939 +8,035
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 211 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 0.00 154 0 110 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 513 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 321 0
13MAR26 70.00 P 0.02 0.02 0.01 0.01 0.00 75 57 512 -3
13MAR26 72.50 P 0.07 0.11 0.03 0.01 -0.03 49 62 961 -1
13MAR26 75.00 P 0.38 0.60 0.20 0.17 -0.11 45 2,421 1,466 -399
13MAR26 77.50 P 1.38 2.10 1.15 1.23 +0.07 47 300 936 +62
13MAR26 80.00 P 4.12 4.45 3.88 3.39 +0.49 58 125 282 +40
13MAR26 82.50 P 0.00 0.00 0.00 5.91 +0.68 92 0 259 0
13MAR26 85.00 P 0.00 0.00 0.00 8.40 +0.76 119 0 20 -16
13MAR26 87.50 P 0.00 0.00 0.00 10.94 +0.77 155 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 13.35 +0.75 152 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 15.85 +0.74 173 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 18.35 +0.75 193 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 20.85 +0.73 213 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 23.35 +0.75 232 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 25.91 +0.81 280 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20MAR26 65.00 P 0.06 0.06 0.06 0.01 0.00 45 15 15 +15
20MAR26 67.50 P 0.16 0.16 0.13 0.05 0.00 45 88 158 +56
20MAR26 70.00 P 0.25 0.38 0.25 0.17 0.00 44 289 282 +103
20MAR26 72.50 P 0.56 0.81 0.56 0.52 +0.04 44 127 275 +90
20MAR26 75.00 P 1.19 1.56 1.19 1.25 +0.12 44 32 512 +21
20MAR26 77.50 P 2.50 3.05 2.28 2.44 +0.27 44 99 249 +61
20MAR26 80.00 P 4.12 4.75 4.12 4.14 +0.43 45 11 29 +1
20MAR26 82.50 P 0.00 0.00 0.00 6.29 +0.61 50 0 170 0
20MAR26 85.00 P 0.00 0.00 0.00 8.40 +0.61 44 0 0 0
20MAR26 87.50 P 11.50 11.50 11.50 10.94 +0.77 56 15 19 +15
20MAR26 90.00 P 0.00 0.00 0.00 13.35 +0.74 56 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 15.93 +0.74 73 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 18.42 +0.73 81 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 20.92 +0.61 88 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 23.42 +0.61 96 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 25.92 +0.61 103 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.02 0.00 46 0 1,712 0
30MAR26 62.50 P 0.22 0.22 0.21 0.06 +0.01 46 41 740 +1
30MAR26 65.00 P 0.00 0.00 0.00 0.15 +0.01 45 80 1,364 +30
30MAR26 67.50 P 0.47 0.61 0.46 0.36 +0.03 45 228 2,659 +77
30MAR26 70.00 P 0.90 1.06 0.85 0.75 +0.07 46 284 5,763 -47
30MAR26 72.50 P 1.33 1.80 1.33 1.38 +0.12 46 352 4,765 -56
30MAR26 75.00 P 2.27 2.83 2.10 2.30 +0.21 46 777 12,166 -18
30MAR26 77.50 P 3.50 4.22 3.36 3.55 +0.33 46 393 6,238 +136
30MAR26 80.00 P 5.19 5.66 4.83 5.11 +0.44 47 71 11,381 +11
30MAR26 82.50 P 6.56 7.38 6.56 7.01 +0.56 48 6 6,304 -2
30MAR26 85.00 P 9.19 10.04 8.65 9.06 +0.62 49 406 22,524 -5
30MAR26 87.50 P 10.84 12.94 10.84 11.37 +0.74 53 5 4,454 -2
30MAR26 90.00 P 13.24 13.24 13.24 13.84 +0.69 59 2 25,240 0
30MAR26 92.50 P 0.00 0.00 0.00 16.07 +0.76 57 0 4,899 0
30MAR26 95.00 P 18.85 18.85 18.85 18.50 +0.34 60 4 19,494 -4
30MAR26 97.50 P 21.63 21.63 21.15 21.18 +0.87 74 56 9,093 -39
30MAR26 100.00 P 0.00 0.00 0.00 23.42 +0.61 66 0 21,224 0
30MAR26 102.50 P 26.02 26.17 26.02 26.01 +0.70 77 50 3,329 0
30MAR26 105.00 P 0.00 0.00 0.00 28.42 +0.72 76 0 11,891 0
30MAR26 107.50 P 0.00 0.00 0.00 30.92 +0.71 80 0 937 0
30MAR26 110.00 P 33.75 33.75 33.75 33.42 +0.71 85 2 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 35.92 +0.71 89 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.42 +0.82 93 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 40.92 +0.71 97 0 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 43.42 +0.82 102 12 788 0
30MAR26 122.50 P 0.00 0.00 0.00 45.92 +0.82 106 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 48.42 +0.71 109 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 50.92 +0.82 113 0 541 0
30MAR26 130.00 P 53.50 53.50 53.50 53.43 +0.81 118 10 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 55.92 +0.82 120 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.42 +0.82 123 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 60.92 +0.82 126 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.42 +0.82 130 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 65.92 +0.82 133 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 68.42 +0.71 136 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 70.92 +0.71 139 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 73.41 +0.81 141 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 75.91 +0.70 144 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 78.41 +0.81 147 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 80.91 +0.81 150 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 83.41 +0.70 152 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 85.91 +0.81 155 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 88.41 +0.70 158 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 90.91 +0.81 161 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 93.41 +0.81 163 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 95.91 +0.81 166 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 98.41 +0.81 168 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 100.91 +0.81 171 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 103.41 +0.81 173 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 105.91 +0.81 175 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 108.41 +0.81 178 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 110.91 +0.81 180 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 113.41 +0.81 182 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 115.91 +0.81 184 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 118.40 +0.80 185 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 120.91 +0.81 189 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 123.41 +0.81 191 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 128.41 +0.81 195 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 133.40 +0.80 197 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 138.42 +0.82 204 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 143.40 +0.69 205 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 148.40 +0.69 209 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 153.40 +0.70 212 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 158.40 +0.80 216 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 163.40 +0.69 220 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 168.41 +0.81 225 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 173.39 +0.79 225 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 178.39 +0.79 228 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 183.41 +0.81 234 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 188.39 +0.79 235 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 193.39 +0.79 238 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 198.39 +0.79 241 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 203.38 +0.78 242 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 208.38 +0.78 245 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 213.39 +0.69 250 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 218.38 +0.78 251 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 223.39 +0.69 256 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 233.39 +0.79 261 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 243.39 +0.79 266 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 46.00 P 0.05 0.05 0.05 0.01 0.00 51 10 80 +10
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 42 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 0.00 41 0 323 0
29APR26 57.50 P 0.32 0.32 0.32 0.09 +0.01 40 8 227 0
29APR26 60.00 P 0.45 0.45 0.45 0.19 +0.02 40 22 642 +2
29APR26 62.50 P 0.65 0.68 0.65 0.37 +0.04 40 35 867 +15
29APR26 65.00 P 1.00 1.01 0.93 0.68 +0.08 41 103 916 +97
29APR26 67.50 P 1.38 1.51 1.30 1.12 +0.10 41 48 1,342 +9
29APR26 70.00 P 1.92 2.10 1.83 1.75 +0.14 41 158 2,672 +117
29APR26 72.50 P 3.00 3.00 2.72 2.59 +0.21 41 41 2,230 0
29APR26 75.00 P 3.79 4.05 3.64 3.63 +0.32 41 98 5,186 +34
29APR26 77.50 P 4.80 5.35 4.68 4.85 +0.35 40 41 2,056 0
29APR26 80.00 P 6.36 6.87 6.36 6.34 +0.41 40 3 12,843 0
29APR26 82.50 P 0.00 0.00 0.00 8.06 +0.49 41 0 2,891 0
29APR26 85.00 P 0.00 0.00 0.00 9.99 +0.58 42 0 3,100 0
29APR26 87.50 P 12.71 12.71 12.71 12.04 +0.62 43 2 3,763 -2
29APR26 90.00 P 13.81 13.81 13.81 14.24 +0.66 44 1 3,995 +1
29APR26 92.50 P 17.69 17.69 17.69 16.53 +0.71 45 2 3,638 -2
29APR26 95.00 P 0.00 0.00 0.00 18.78 +0.62 45 0 6,643 0
29APR26 97.50 P 21.10 21.10 21.10 21.18 +0.70 47 2 4,020 +2
29APR26 100.00 P 0.00 0.00 0.00 23.55 +0.73 48 0 734 0
29APR26 102.50 P 0.00 0.00 0.00 26.01 +0.66 50 0 209 0
29APR26 105.00 P 0.00 0.00 0.00 28.44 +0.62 50 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 30.92 +0.66 53 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 33.42 +0.65 56 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 35.92 +0.65 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.42 +0.82 61 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 40.92 +0.71 64 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 43.42 +0.82 66 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 45.92 +0.65 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 48.42 +0.71 71 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.92 +0.65 74 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 53.43 +0.61 77 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.92 +0.60 78 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 58.42 +0.82 81 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 60.92 +0.64 83 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 63.42 +0.82 85 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 65.92 +0.82 87 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 68.42 +0.62 89 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 70.92 +0.64 91 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 73.41 +0.59 93 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 40 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 0.00 40 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 60 0
28MAY26 57.50 P 0.00 0.00 0.00 0.30 +0.04 40 0 173 0
28MAY26 60.00 P 0.88 0.88 0.88 0.52 +0.06 40 6 810 0
28MAY26 62.50 P 1.21 1.21 1.21 0.85 +0.09 40 10 989 0
28MAY26 65.00 P 1.64 1.71 1.64 1.30 +0.12 40 52 1,420 +24
28MAY26 67.50 P 2.22 2.23 2.20 1.90 +0.16 40 37 1,282 0
28MAY26 70.00 P 2.72 2.97 2.72 2.68 +0.22 41 61 1,897 +53
28MAY26 72.50 P 3.90 3.90 3.90 3.58 +0.23 40 10 2,808 0
28MAY26 75.00 P 4.91 5.06 4.91 4.64 +0.28 40 127 2,607 +125
28MAY26 77.50 P 6.00 6.50 6.00 5.92 +0.38 40 99 4,301 +38
28MAY26 80.00 P 7.11 7.97 7.11 7.37 +0.41 40 90 5,989 0
28MAY26 82.50 P 0.00 0.00 0.00 9.03 +0.48 40 0 2,070 0
28MAY26 85.00 P 0.00 0.00 0.00 10.84 +0.54 41 0 3,011 0
28MAY26 87.50 P 0.00 0.00 0.00 12.65 +0.53 40 0 1,777 0
28MAY26 90.00 P 14.51 14.51 14.51 14.66 +0.38 40 1 1,115 0
28MAY26 92.50 P 17.14 17.14 17.14 17.17 +0.85 44 30 979 0
28MAY26 95.00 P 0.00 0.00 0.00 19.22 +0.65 43 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 21.48 +0.66 43 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 23.80 +0.67 44 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 26.20 +0.73 45 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 28.55 +0.69 45 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 30.98 +0.71 46 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 33.44 +0.67 47 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 35.92 +0.65 48 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 38.42 +0.69 51 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 40.92 +0.69 53 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 43.42 +0.73 55 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 45.92 +0.65 57 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 48.42 +0.71 59 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 50.92 +0.65 61 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 53.43 +0.61 63 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 55.92 +0.60 65 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 58.42 +0.69 67 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 60.92 +0.64 68 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 63.42 +0.69 70 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 65.92 +0.71 72 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 68.42 +0.62 73 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 70.92 +0.64 75 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 73.41 +0.59 76 0 0 0
29JUN26 45.00 P 0.26 0.26 0.26 0.03 0.00 40 4 126 +4
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 127 0
29JUN26 52.50 P 0.59 0.59 0.59 0.24 +0.03 40 30 67 -4
29JUN26 55.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 195 0
29JUN26 57.50 P 1.01 1.01 1.01 0.64 +0.05 40 30 300 0
29JUN26 60.00 P 1.37 1.37 1.37 0.98 +0.08 40 2 1,334 0
29JUN26 62.50 P 0.00 0.00 0.00 1.43 +0.11 41 0 698 0
29JUN26 65.00 P 2.26 2.26 2.23 2.01 +0.15 41 17 1,886 +2
29JUN26 67.50 P 0.00 0.00 0.00 2.72 +0.18 41 0 7,434 0
29JUN26 70.00 P 3.78 3.94 3.65 3.58 +0.20 41 124 4,600 +45
29JUN26 72.50 P 4.82 4.95 4.77 4.55 +0.25 40 118 3,170 +118
29JUN26 75.00 P 5.48 6.16 5.47 5.66 +0.31 40 451 18,184 +1
29JUN26 77.50 P 7.00 7.50 6.74 6.95 +0.38 40 608 5,896 +536
29JUN26 80.00 P 8.81 8.98 8.78 8.40 +0.43 40 40 22,668 0
29JUN26 82.50 P 10.00 10.45 10.00 10.02 +0.49 40 8 5,277 -2
29JUN26 85.00 P 12.14 12.14 12.14 11.78 +0.53 41 200 5,691 +200
29JUN26 87.50 P 0.00 0.00 0.00 13.67 +0.60 41 0 2,457 0
29JUN26 90.00 P 0.00 0.00 0.00 15.65 +0.64 42 0 8,438 0
29JUN26 92.50 P 0.00 0.00 0.00 17.70 +0.60 42 0 4,165 0
29JUN26 95.00 P 0.00 0.00 0.00 19.82 +0.71 42 0 15,682 0
29JUN26 97.50 P 0.00 0.00 0.00 21.99 +0.65 43 0 7,358 0
29JUN26 100.00 P 0.00 0.00 0.00 24.22 +0.74 43 0 15,236 0
29JUN26 102.50 P 27.60 27.60 27.60 26.50 +0.68 43 2 5,161 -2
29JUN26 105.00 P 29.05 29.05 29.05 28.82 +0.77 43 20 18,649 -20
29JUN26 107.50 P 0.00 0.00 0.00 31.17 +0.70 43 0 3,625 0
29JUN26 110.00 P 34.00 34.50 34.00 33.56 +0.77 44 4 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 35.99 +0.72 44 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 38.44 +0.71 45 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 40.92 +0.69 46 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 43.98 +0.84 59 12 5,647 +12
29JUN26 122.50 P 0.00 0.00 0.00 45.96 +0.69 51 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 48.46 +0.73 53 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 50.92 +0.65 53 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 53.43 +0.61 55 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 55.96 +0.64 58 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 58.42 +0.69 58 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 60.92 +0.64 60 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 63.46 +0.73 63 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 65.92 +0.69 63 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 68.42 +0.62 64 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 70.92 +0.64 66 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 73.46 +0.64 69 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 75.91 +0.68 68 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 78.41 +0.68 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.91 +0.68 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.41 +0.68 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.91 +0.68 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.41 +0.68 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.91 +0.68 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.41 +0.68 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.91 +0.68 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 98.41 +0.68 79 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.91 +0.68 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 103.41 +0.68 82 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.91 +0.68 83 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 108.41 +0.81 84 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.91 +0.81 85 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 113.41 +0.68 86 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.91 +0.68 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 118.41 +0.68 88 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.91 +0.81 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 123.41 +0.68 90 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 +0.02 41 0 110 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.37 +0.02 41 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.46 +0.04 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.54 +0.04 41 0 42 0
29SEP26 50.00 P 1.06 1.06 1.05 0.62 +0.04 41 8 822 +2
29SEP26 52.50 P 1.32 1.32 1.32 0.92 +0.06 41 6 300 +6
29SEP26 55.00 P 1.65 1.69 1.65 1.29 +0.08 41 103 445 -14
29SEP26 57.50 P 0.00 0.00 0.00 1.76 +0.12 41 0 473 0
29SEP26 60.00 P 2.62 2.63 2.56 2.30 +0.11 41 81 1,347 +40
29SEP26 62.50 P 3.19 3.33 3.16 3.00 +0.15 41 54 771 +44
29SEP26 65.00 P 3.70 3.99 3.70 3.79 +0.19 41 177 1,894 +175
29SEP26 67.50 P 4.75 4.84 4.73 4.65 +0.20 41 120 495 +120
29SEP26 70.00 P 5.50 5.78 5.50 5.59 +0.22 41 389 8,470 +329
29SEP26 72.50 P 6.88 7.04 6.88 6.64 +0.25 40 128 1,282 +98
29SEP26 75.00 P 0.00 0.00 0.00 7.84 +0.31 40 0 3,188 0
29SEP26 77.50 P 0.00 0.00 0.00 9.18 +0.36 40 0 3,764 0
29SEP26 80.00 P 0.00 0.00 0.00 10.63 +0.41 40 0 8,403 0
29SEP26 82.50 P 0.00 0.00 0.00 12.26 +0.51 41 0 3,647 0
29SEP26 85.00 P 0.00 0.00 0.00 13.88 +0.48 41 0 6,663 0
29SEP26 87.50 P 15.59 15.59 15.59 15.69 +0.51 41 30 1,754 +30
29SEP26 90.00 P 17.44 17.44 17.44 17.54 +0.53 41 30 4,429 +30
29SEP26 92.50 P 0.00 0.00 0.00 19.47 +0.54 42 0 2,887 0
29SEP26 95.00 P 21.84 21.84 21.84 21.48 +0.57 42 5 6,418 -5
29SEP26 97.50 P 22.93 23.89 22.93 23.52 +0.59 42 12 2,592 -4
29SEP26 100.00 P 0.00 0.00 0.00 25.61 +0.67 42 0 6,702 0
29SEP26 102.50 P 28.50 28.50 28.50 27.76 +0.63 42 2 3,860 +2
29SEP26 105.00 P 30.21 30.21 30.21 29.93 +0.66 43 30 2,843 -30
29SEP26 107.50 P 0.00 0.00 0.00 32.16 +0.66 43 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 34.41 +0.57 43 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 36.68 +0.68 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 38.97 +0.69 43 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 41.31 +0.72 43 0 102 0
29SEP26 120.00 P 45.00 45.00 45.00 44.10 +0.96 47 10 140 -10
29SEP26 122.50 P 0.00 0.00 0.00 46.05 +0.75 42 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 48.51 +0.73 43 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 50.95 +0.68 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 53.43 +0.61 45 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 55.96 +0.64 46 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 58.42 +0.69 47 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 60.92 +0.64 48 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 63.46 +0.73 50 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 65.92 +0.69 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.42 +0.62 52 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 70.92 +0.64 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.46 +0.64 55 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.91 +0.68 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.41 +0.68 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.91 +0.68 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 83.41 +0.68 58 0 0 0
30DEC26 45.00 P 1.12 1.12 1.12 0.65 +0.05 41 5 15,367 +5
30DEC26 46.00 P 1.25 1.25 1.25 0.74 +0.05 41 11 43 +10
30DEC26 47.00 P 0.00 0.00 0.00 0.87 +0.06 41 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.99 +0.06 41 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 1.11 +0.06 41 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 1.27 +0.09 41 0 209 0
30DEC26 52.50 P 2.15 2.17 2.15 1.69 +0.09 41 3 57 +2
30DEC26 55.00 P 2.62 2.62 2.62 2.23 +0.12 41 1 277 0
30DEC26 57.50 P 0.00 0.00 0.00 2.82 +0.15 41 0 147 0
30DEC26 60.00 P 3.74 3.77 3.74 3.55 +0.17 41 8 1,218 +6
30DEC26 62.50 P 0.00 0.00 0.00 4.35 +0.21 41 0 886 0
30DEC26 65.00 P 0.00 0.00 0.00 5.21 +0.17 41 0 660 0
30DEC26 67.50 P 0.00 0.00 0.00 6.11 +0.17 41 0 473 0
30DEC26 70.00 P 7.02 7.45 7.02 7.09 +0.18 40 127 15,506 -3
30DEC26 72.50 P 8.31 8.31 8.31 8.24 +0.25 40 1 1,501 0
30DEC26 75.00 P 9.59 9.75 9.59 9.47 +0.30 40 67 1,470 +37
30DEC26 77.50 P 11.00 11.00 11.00 10.82 +0.33 40 2 1,286 0
30DEC26 80.00 P 12.18 12.50 12.18 12.32 +0.41 40 6 9,827 0
30DEC26 82.50 P 0.00 0.00 0.00 13.83 +0.41 40 0 2,229 0
30DEC26 85.00 P 0.00 0.00 0.00 15.47 +0.43 40 0 6,987 0
30DEC26 87.50 P 0.00 0.00 0.00 17.24 +0.46 41 0 873 0
30DEC26 90.00 P 0.00 0.00 0.00 19.07 +0.66 41 0 3,640 0
30DEC26 92.50 P 0.00 0.00 0.00 20.94 +0.53 41 0 670 0
30DEC26 95.00 P 0.00 0.00 0.00 22.88 +0.18 42 0 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 24.86 +0.57 42 0 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 26.84 +0.57 42 0 4,413 0
30DEC26 102.50 P 28.70 28.70 28.70 28.94 +0.61 42 2 285 +2
30DEC26 105.00 P 30.43 30.43 30.43 31.04 +0.61 42 1 479 0
30DEC26 107.50 P 0.00 0.00 0.00 33.18 +0.64 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 35.36 +0.67 42 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 37.55 +0.66 43 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 39.78 +0.68 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 42.03 +0.68 42 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 44.30 +0.70 42 0 226 0
30DEC26 122.50 P 0.00 0.00 0.00 46.61 +0.70 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 48.93 +0.69 42 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 51.25 +0.69 42 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 53.62 +0.69 42 0 140 0
30DEC26 132.50 P 0.00 0.00 0.00 56.06 +0.70 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 58.50 +0.77 43 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 60.96 +0.68 43 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 63.46 +0.73 44 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 65.92 +0.69 44 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 68.42 +0.62 45 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 70.92 +0.64 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.46 +0.64 48 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 75.91 +0.68 48 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 78.41 +0.68 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.91 +0.68 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 83.41 +0.62 51 0 128 0
30MAR27 52.50 P 2.86 2.86 2.86 2.39 +0.08 41 4 133 +4
30MAR27 55.00 P 0.00 0.00 0.00 2.98 +0.10 41 0 112 0
30MAR27 57.50 P 4.00 4.00 4.00 3.71 +0.11 41 2 260 0
30MAR27 60.00 P 0.00 0.00 0.00 4.48 +0.14 41 0 79 0
30MAR27 62.50 P 0.00 0.00 0.00 5.38 +0.14 41 0 113 0
30MAR27 65.00 P 0.00 0.00 0.00 6.25 +0.15 41 0 143 0
30MAR27 67.50 P 7.55 7.55 7.55 7.19 +0.17 40 7 196 0
30MAR27 70.00 P 8.62 8.62 8.51 8.32 +0.24 40 52 395 +49
30MAR27 72.50 P 0.00 0.00 0.00 9.47 +0.24 40 0 141 0
30MAR27 75.00 P 11.00 11.04 10.97 10.73 +0.31 40 42 134 +40
30MAR27 77.50 P 12.00 12.45 12.00 12.09 +0.34 40 3 185 +3
30MAR27 80.00 P 0.00 0.00 0.00 13.52 +0.33 40 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 15.03 +0.32 40 0 25 0
30MAR27 85.00 P 0.00 0.00 0.00 16.68 +0.41 40 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 18.36 +0.42 40 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 20.22 +0.65 41 0 32 0
30MAR27 92.50 P 0.00 0.00 0.00 22.05 +0.48 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.93 +0.50 41 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 25.87 +0.52 41 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 27.44 +0.26 40 0 77 0
30MAR27 102.50 P 0.00 0.00 0.00 29.91 +0.61 41 0 5 0
TOTAL PUT 10,716 651,932 +2,508
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$ 12.28
30MAR26 6.75 C 0.00 0.00 0.00 5.54 -0.06 96 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.29 -0.06 88 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.04 -0.06 80 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.79 -0.06 72 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.54 -0.06 62 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.30 -0.06 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.06 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 -0.06 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 -0.07 42 0 75 0
30MAR26 12.00 C 0.00 0.00 0.00 0.63 -0.04 43 0 28 0
30MAR26 12.50 C 0.00 0.00 0.00 0.38 -0.03 43 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 1,200 0
30MAR26 13.50 C 0.10 0.10 0.10 0.12 -0.01 44 50 200 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 45 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.54 -0.14 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.06 -0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.84 -0.08 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.32 -0.14 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.92 -0.05 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.51 -0.05 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.17 -0.03 39 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.83 -0.07 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.61 -0.03 38 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 770 0
29APR26 13.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 0.00 40 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 0.00 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.36 -0.10 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.13 -0.09 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 -0.09 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.67 -0.09 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.46 -0.07 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.99 -0.03 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.57 -0.05 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.26 -0.01 36 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.96 -0.04 36 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.70 -0.04 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 78 0
28MAY26 13.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.34 -0.10 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.61 -0.11 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.36 -0.12 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.15 -0.07 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.90 -0.12 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.67 -0.13 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 -0.11 38 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.03 -0.12 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.66 -0.05 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 -0.01 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 -0.04 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.48 -0.04 37 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.02 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 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 38 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 36 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.63 -0.09 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 -0.13 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 -0.17 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 -0.20 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 -0.17 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 -0.17 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 -0.13 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 -0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 -0.04 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.03 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 -0.04 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.03 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 -0.02 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 -0.02 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 37 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 3.70 -0.04 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 -0.03 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 -0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 -0.04 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 -0.05 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 -0.10 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.09 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.08 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.57 -0.02 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 -0.02 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.03 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.02 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 -0.02 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 0.00 36 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 36 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.78 -0.06 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.59 -0.05 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.41 -0.05 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.23 -0.05 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.06 -0.05 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.90 -0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.56 -0.08 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 -0.05 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 -0.05 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 -0.02 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.03 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 -0.05 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.24 -0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.03 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.99 -0.01 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
TOTAL CALL 50 24,081 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.07 0.00 43 0 273 0
30MAR26 11.50 P 0.21 0.21 0.21 0.17 +0.01 43 24 573 +24
30MAR26 12.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 293 0
30MAR26 12.50 P 0.00 0.00 0.00 0.59 +0.02 43 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 0.93 +0.03 44 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.34 +0.04 46 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.79 +0.05 49 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 +0.05 42 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.76 +0.05 59 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 +0.05 63 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.75 +0.07 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 +0.08 80 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.72 +0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.72 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.72 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.72 +0.06 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 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 39 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 +0.02 39 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.79 +0.02 38 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.46 +0.04 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.87 +0.05 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.36 +0.14 44 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.83 +0.12 47 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.26 +0.06 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.75 +0.07 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.26 +0.08 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.74 +0.08 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.24 +0.08 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.74 +0.08 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 0.00 34 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.52 +0.03 34 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.74 +0.03 33 0 159 0
28MAY26 12.50 P 0.00 0.00 0.00 1.02 +0.03 33 0 158 0
28MAY26 13.00 P 0.00 0.00 0.00 1.34 +0.03 32 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.76 +0.04 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.17 +0.05 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.53 +0.05 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.84 -0.09 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.32 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.47 +0.06 34 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 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 36 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 0.00 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 0.00 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 0.00 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 +0.01 35 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.92 +0.02 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 +0.02 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 +0.06 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.92 +0.03 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.31 +0.10 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.73 +0.12 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.16 +0.14 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.61 +0.13 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.01 +0.09 29 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.48 +0.08 22 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 +0.02 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.97 +0.06 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.48 +0.07 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.97 +0.17 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.46 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.89 +0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.87 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.85 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.94 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.94 +0.06 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.01 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 +0.02 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.03 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.03 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 +0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 +0.05 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.09 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.47 +0.06 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 +0.10 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 +0.12 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.81 +0.11 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.28 +0.16 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.76 +0.18 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.24 +0.19 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.63 +0.09 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.13 +0.13 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.65 +0.18 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.99 +0.04 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.97 0.00 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.96 +0.06 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.95 +0.06 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.02 36 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 +0.02 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 +0.02 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.03 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 +0.04 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 +0.05 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.04 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.11 +0.05 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.45 +0.05 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 +0.05 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.20 +0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 +0.06 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.02 +0.09 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.44 +0.09 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 +0.05 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.31 +0.05 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.76 +0.17 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.24 +0.19 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.68 +0.14 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.15 +0.15 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.65 +0.18 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.09 +0.14 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.05 +0.08 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.96 +0.06 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.95 +0.06 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 0.00 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 +0.01 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.73 +0.01 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 +0.01 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.14 +0.01 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.66 +0.04 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 +0.02 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.27 +0.03 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.61 +0.03 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.88 +0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.24 +0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.62 +0.03 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.14 +0.16 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.44 +0.05 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.97 +0.15 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.31 +0.05 36 0 0 0
TOTAL PUT 24 7,429 +24
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$ 33.30
13MAR26 23.00 C 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 8.33 -0.01 264 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 7.33 -0.01 233 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 6.36 +0.02 229 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 5.31 -0.04 143 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 4.33 -0.02 141 0 0 0
13MAR26 30.00 C 0.00 0.00 0.00 3.32 -0.03 103 0 156 0
13MAR26 31.00 C 2.10 2.10 2.10 2.40 +0.03 111 10 158 -10
13MAR26 32.00 C 1.43 1.43 1.10 1.38 -0.02 68 180 302 0
13MAR26 33.00 C 0.70 0.84 0.34 0.50 -0.11 47 501 535 -21
13MAR26 34.00 C 0.15 0.25 0.06 0.10 -0.14 48 953 1,109 +204
13MAR26 35.00 C 0.05 0.06 0.01 0.01 -0.08 50 540 1,969 +14
13MAR26 36.00 C 0.01 0.01 0.01 0.01 -0.03 72 8 1,050 0
13MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 257 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 319 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 151 0 83 0
13MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 9.36 0.00 113 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 8.36 0.00 101 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 7.36 -0.01 89 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 6.36 -0.01 77 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 5.33 -0.03 54 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 4.35 -0.03 51 0 0 0
20MAR26 30.00 C 3.70 3.70 3.70 3.39 -0.03 48 4 4 +4
20MAR26 31.00 C 0.00 0.00 0.00 2.47 +0.01 45 0 120 0
20MAR26 32.00 C 1.82 1.82 1.82 1.65 -0.02 43 25 126 -10
20MAR26 33.00 C 1.01 1.06 0.80 0.96 -0.05 40 135 167 +39
20MAR26 34.00 C 0.60 0.68 0.42 0.52 -0.06 41 179 235 +80
20MAR26 35.00 C 0.31 0.37 0.20 0.25 -0.07 41 553 901 +187
20MAR26 36.00 C 0.17 0.18 0.12 0.12 -0.05 43 32 380 +11
20MAR26 37.00 C 0.09 0.09 0.07 0.05 -0.03 43 17 85 +10
20MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 76 0
20MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 92 0
20MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 31 0
20MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 20.00 C 13.35 13.35 13.33 13.33 -0.04 84 33 770 -33
30MAR26 21.00 C 0.00 0.00 0.00 12.37 0.00 101 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.38 +0.01 94 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.38 +0.01 85 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.38 +0.01 76 0 0 0
30MAR26 25.00 C 8.10 8.10 8.10 8.39 +0.01 70 10 16,413 -10
30MAR26 26.00 C 0.00 0.00 0.00 7.40 +0.03 63 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 6.38 -0.02 51 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 5.41 -0.02 48 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 4.47 -0.01 46 0 117 0
30MAR26 30.00 C 0.00 0.00 0.00 3.63 +0.02 48 0 581 0
30MAR26 31.00 C 3.00 3.00 3.00 2.82 +0.12 47 6 386 0
30MAR26 32.00 C 1.97 1.99 1.89 1.98 +0.01 41 322 3,043 -131
30MAR26 33.00 C 1.31 1.52 1.22 1.35 -0.05 39 366 3,700 +154
30MAR26 34.00 C 0.98 1.09 0.79 0.91 -0.04 40 701 2,660 +2
30MAR26 35.00 C 0.67 0.68 0.50 0.57 -0.06 40 847 19,713 +219
30MAR26 36.00 C 0.42 0.44 0.32 0.35 -0.06 40 322 9,303 +14
30MAR26 37.00 C 0.23 0.25 0.21 0.20 -0.06 40 164 6,669 +62
30MAR26 38.00 C 0.19 0.19 0.13 0.11 -0.06 41 459 9,249 -384
30MAR26 39.00 C 0.14 0.14 0.10 0.06 -0.05 41 124 10,754 +119
30MAR26 40.00 C 0.08 0.09 0.06 0.04 -0.03 43 131 29,276 -9
30MAR26 41.00 C 0.07 0.07 0.06 0.02 -0.02 43 33 7,430 0
30MAR26 42.00 C 0.06 0.06 0.05 0.01 -0.02 43 15 7,220 -15
30MAR26 43.00 C 0.04 0.04 0.04 0.01 -0.01 47 20 4,900 +10
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10,861 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12,509 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,639 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,313 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21,711 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 22,541 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 150 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 157 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 177 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 13.45 -0.01 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.46 -0.01 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.47 -0.01 64 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 10.49 -0.02 60 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 9.52 -0.02 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.56 -0.01 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.60 -0.02 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.66 -0.03 47 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.67 -0.03 41 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 4.86 +0.01 42 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 4.05 0.00 41 0 1,025 0
29APR26 31.00 C 0.00 0.00 0.00 3.30 0.00 39 0 277 0
29APR26 32.00 C 0.00 0.00 0.00 2.63 0.00 39 1 2,231 0
29APR26 33.00 C 2.06 2.06 1.91 2.05 -0.02 38 172 793 +42
29APR26 34.00 C 1.60 1.68 1.46 1.60 0.00 38 578 1,574 +130
29APR26 35.00 C 1.25 1.30 1.11 1.20 -0.03 38 196 4,669 +116
29APR26 36.00 C 1.00 1.01 0.84 0.93 -0.01 39 97 3,943 0
29APR26 37.00 C 0.72 0.79 0.64 0.69 -0.03 39 52 3,590 +4
29APR26 38.00 C 0.60 0.60 0.48 0.51 -0.04 39 33 4,336 +7
29APR26 39.00 C 0.43 0.43 0.36 0.37 -0.03 39 103 2,650 0
29APR26 40.00 C 0.35 0.35 0.29 0.26 -0.03 39 135 4,302 -19
29APR26 41.00 C 0.26 0.26 0.26 0.19 -0.02 39 15 1,689 +15
29APR26 42.00 C 0.21 0.22 0.18 0.13 -0.02 39 68 2,290 +31
29APR26 43.00 C 0.15 0.15 0.15 0.10 -0.01 40 7 1,064 0
29APR26 44.00 C 0.13 0.14 0.13 0.07 -0.01 40 35 817 -5
29APR26 45.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,317 0
29APR26 46.00 C 0.08 0.08 0.08 0.04 0.00 42 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 42 533 2,073 +533
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 359 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,430 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,443 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 588 0
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 59 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 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 73 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 253 0
28MAY26 23.00 C 0.00 0.00 0.00 10.63 -0.02 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.68 -0.01 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.75 -0.04 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.81 -0.07 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.93 -0.06 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.98 -0.14 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.18 -0.02 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.44 -0.02 39 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 3.75 -0.04 39 0 392 0
28MAY26 32.00 C 3.09 3.09 3.09 3.15 -0.01 39 30 947 -30
28MAY26 33.00 C 2.67 2.67 2.57 2.61 0.00 39 106 343 -5
28MAY26 34.00 C 2.14 2.14 2.01 2.13 0.00 38 66 992 -4
28MAY26 35.00 C 1.63 1.69 1.61 1.74 0.00 38 40 2,422 -3
28MAY26 36.00 C 1.54 1.54 1.32 1.40 -0.01 38 64 715 -14
28MAY26 37.00 C 1.15 1.16 1.07 1.11 -0.04 38 212 779 -150
28MAY26 38.00 C 0.90 0.94 0.87 0.87 -0.06 38 132 1,231 -89
28MAY26 39.00 C 0.77 0.77 0.70 0.67 -0.08 38 134 1,479 +3
28MAY26 40.00 C 0.62 0.62 0.59 0.52 -0.07 38 153 4,949 +82
28MAY26 41.00 C 0.47 0.51 0.47 0.39 -0.07 38 51 1,248 +51
28MAY26 42.00 C 0.40 0.43 0.39 0.30 -0.06 38 223 979 -72
28MAY26 43.00 C 0.32 0.32 0.32 0.22 -0.06 37 30 495 -30
28MAY26 44.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 608 0
28MAY26 45.00 C 0.25 0.27 0.25 0.12 -0.05 37 1,500 2,536 +1,239
28MAY26 46.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 81 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 64 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 72 0
28MAY26 55.00 C 0.07 0.07 0.07 0.01 -0.01 40 130 302 +46
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 219 0
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 55 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 13.61 -0.05 56 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 12.65 -0.04 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.70 -0.03 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.75 -0.06 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.82 -0.06 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.90 -0.07 45 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 8.02 -0.06 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.16 -0.05 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.24 -0.17 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.49 -0.05 39 0 24 0
29JUN26 30.00 C 0.00 0.00 0.00 4.78 -0.05 38 0 78 0
29JUN26 31.00 C 0.00 0.00 0.00 4.13 -0.05 38 0 335 0
29JUN26 32.00 C 0.00 0.00 0.00 3.57 +0.01 38 0 1,080 0
29JUN26 33.00 C 3.23 3.23 2.88 3.04 +0.01 38 64 1,166 +40
29JUN26 34.00 C 2.60 2.66 2.44 2.57 +0.04 38 255 3,186 +130
29JUN26 35.00 C 2.28 2.28 2.05 2.18 +0.02 38 175 4,347 +74
29JUN26 36.00 C 0.00 0.00 0.00 1.82 0.00 38 0 3,256 0
29JUN26 37.00 C 0.00 0.00 0.00 1.54 +0.01 38 0 3,618 0
29JUN26 38.00 C 1.25 1.31 1.22 1.30 +0.01 38 55 5,813 -26
29JUN26 39.00 C 1.06 1.11 1.02 1.08 -0.01 38 23 1,718 +4
29JUN26 40.00 C 0.90 0.90 0.85 0.90 -0.01 39 33 4,611 -13
29JUN26 41.00 C 0.74 0.74 0.74 0.75 0.00 39 4 4,737 +4
29JUN26 42.00 C 0.00 0.00 0.00 0.62 0.00 39 0 5,387 0
29JUN26 43.00 C 0.00 0.00 0.00 0.51 0.00 39 0 2,862 0
29JUN26 44.00 C 0.50 0.50 0.49 0.42 0.00 39 30 4,283 +26
29JUN26 45.00 C 0.39 0.39 0.39 0.35 0.00 40 8 12,725 0
29JUN26 46.00 C 0.00 0.00 0.00 0.29 0.00 40 0 1,435 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 1,949 0
29JUN26 48.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 4,692 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 0.00 40 0 3,644 0
29JUN26 50.00 C 0.21 0.21 0.21 0.14 +0.01 41 1 27,082 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 4,250 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 10,635 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 43 0 3,659 0
29JUN26 60.00 C 0.10 0.10 0.10 0.03 +0.01 44 6 24,972 -6
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14,072 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15,224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,722 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,526 0
29JUN26 80.00 C 0.00 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 59 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 13.94 -0.05 50 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 13.02 -0.05 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.11 -0.06 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.20 -0.09 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.30 -0.10 43 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 9.44 -0.13 41 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 8.62 -0.15 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.84 -0.15 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.11 -0.14 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 6.43 -0.28 39 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 5.62 -0.26 37 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 5.05 -0.14 37 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.66 -0.11 38 0 111 0
29SEP26 33.00 C 0.00 0.00 0.00 3.93 -0.23 36 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 3.68 +0.01 38 0 154 0
29SEP26 35.00 C 3.15 3.15 3.15 3.26 0.00 38 29 2,792 +29
29SEP26 36.00 C 2.80 2.80 2.79 2.90 +0.01 38 116 5,666 +116
29SEP26 37.00 C 2.49 2.52 2.49 2.58 0.00 38 52 1,481 +50
29SEP26 38.00 C 0.00 0.00 0.00 2.30 0.00 38 0 7,426 0
29SEP26 39.00 C 0.00 0.00 0.00 2.05 0.00 39 0 6,140 0
29SEP26 40.00 C 1.87 1.87 1.74 1.83 +0.01 39 57 3,326 +7
29SEP26 41.00 C 0.00 0.00 0.00 1.62 0.00 39 0 964 0
29SEP26 42.00 C 0.00 0.00 0.00 1.43 0.00 39 0 1,362 0
29SEP26 43.00 C 0.00 0.00 0.00 1.27 +0.01 39 0 1,520 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 +0.01 39 0 2,740 0
29SEP26 45.00 C 1.09 1.09 1.00 0.99 +0.01 39 93 3,027 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 1,591 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 +0.02 40 10 1,428 +10
29SEP26 48.00 C 0.00 0.00 0.00 0.69 +0.02 40 0 2,003 0
29SEP26 49.00 C 0.00 0.00 0.00 0.61 +0.02 40 10 2,465 +10
29SEP26 50.00 C 0.68 0.68 0.63 0.54 +0.02 40 5 17,274 +3
29SEP26 52.50 C 0.00 0.00 0.00 0.40 +0.02 40 0 3,004 0
29SEP26 55.00 C 0.47 0.47 0.47 0.30 +0.02 41 1 7,635 -1
29SEP26 57.50 C 0.36 0.36 0.36 0.23 +0.03 41 1 661 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 6,993 0
29SEP26 62.50 C 0.27 0.27 0.27 0.13 +0.02 42 30 905 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 1,076 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 14.30 -0.05 48 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 13.38 -0.11 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.49 -0.14 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.62 -0.15 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.79 -0.17 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.99 -0.19 41 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 9.23 -0.18 40 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.51 -0.18 39 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 7.84 -0.15 39 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 7.20 -0.12 39 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.60 -0.10 39 0 129 0
30DEC26 31.00 C 0.00 0.00 0.00 6.05 -0.07 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.37 -0.21 37 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 4.76 -0.24 36 0 982 0
30DEC26 34.00 C 0.00 0.00 0.00 4.59 +0.05 38 0 542 0
30DEC26 35.00 C 4.10 4.10 4.04 4.19 +0.04 38 60 843 +21
30DEC26 36.00 C 3.67 3.68 3.65 3.80 +0.02 38 101 7,454 0
30DEC26 37.00 C 0.00 0.00 0.00 3.47 +0.03 38 0 3,433 0
30DEC26 38.00 C 3.05 3.05 3.05 3.15 +0.01 38 9 4,969 +5
30DEC26 39.00 C 0.00 0.00 0.00 2.89 +0.03 39 0 1,321 0
30DEC26 40.00 C 2.53 2.53 2.53 2.64 +0.02 39 2 863 +2
30DEC26 41.00 C 0.00 0.00 0.00 2.40 +0.01 39 0 2,238 0
30DEC26 42.00 C 0.00 0.00 0.00 2.19 +0.02 39 0 1,343 0
30DEC26 43.00 C 0.00 0.00 0.00 1.99 +0.02 39 0 212 0
30DEC26 44.00 C 0.00 0.00 0.00 1.81 +0.02 39 0 453 0
30DEC26 45.00 C 1.64 1.64 1.64 1.65 +0.03 39 2 2,969 +2
30DEC26 46.00 C 0.00 0.00 0.00 1.51 +0.04 39 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 1.37 +0.04 39 0 172 0
30DEC26 48.00 C 1.34 1.34 1.34 1.25 +0.04 39 1 142 +1
30DEC26 49.00 C 0.00 0.00 0.00 1.14 +0.04 40 0 151 0
30DEC26 50.00 C 1.12 1.12 1.12 1.04 +0.05 40 1 1,071 0
30DEC26 52.50 C 0.00 0.00 0.00 0.83 +0.05 40 0 1,585 0
30DEC26 55.00 C 0.86 0.86 0.86 0.67 +0.06 40 35 1,649 +35
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.06 41 0 298 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 +0.06 41 0 705 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.06 41 0 331 0
30DEC26 65.00 C 0.46 0.46 0.46 0.29 +0.05 41 16 104 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.05 42 0 157 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 125 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 +0.04 42 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.03 43 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 302 0
30MAR27 23.00 C 0.00 0.00 0.00 12.20 -0.03 44 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 11.42 -0.04 43 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 10.67 -0.04 42 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 9.94 -0.04 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.25 -0.04 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.59 -0.03 40 0 6 0
30MAR27 29.00 C 7.78 7.78 7.78 7.95 -0.05 40 10 10 +10
30MAR27 30.00 C 0.00 0.00 0.00 7.49 +0.10 40 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 6.80 -0.03 39 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.28 -0.03 39 0 71 0
30MAR27 33.00 C 5.96 5.96 5.96 5.88 -0.08 39 1 3,818 0
30MAR27 34.00 C 0.00 0.00 0.00 5.36 -0.04 38 0 4,841 0
30MAR27 35.00 C 0.00 0.00 0.00 4.95 +0.03 38 0 1,161 0
30MAR27 36.00 C 0.00 0.00 0.00 4.55 0.00 38 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 4.21 +0.01 38 0 43 0
30MAR27 38.00 C 3.82 3.82 3.82 3.90 +0.03 38 1 53 +1
30MAR27 39.00 C 0.00 0.00 0.00 3.59 +0.02 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.33 +0.07 39 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 3.07 +0.09 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.82 +0.10 38 0 66 0
30MAR27 43.00 C 0.00 0.00 0.00 2.60 +0.12 38 0 206 0
30MAR27 44.00 C 0.00 0.00 0.00 2.40 +0.15 39 0 100 0
TOTAL CALL 12,884 749,829 +2,917
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
13MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 147 0 60 0
13MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 528 0
13MAR26 30.00 P 0.01 0.01 0.01 0.02 0.00 105 43 517 +21
13MAR26 31.00 P 0.01 0.01 0.01 0.03 0.00 83 30 586 -10
13MAR26 32.00 P 0.09 0.09 0.02 0.06 -0.03 63 238 587 -4
13MAR26 33.00 P 0.17 0.35 0.15 0.18 -0.12 44 484 1,232 +38
13MAR26 34.00 P 0.90 1.05 0.74 0.78 -0.15 44 144 362 -70
13MAR26 35.00 P 1.79 1.99 1.68 1.71 -0.01 51 247 92 -16
13MAR26 36.00 P 0.00 0.00 0.00 2.70 -0.02 0 0 60 0
13MAR26 37.00 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 4.78 0.00 163 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 5.72 -0.03 148 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 7.70 -0.07 0 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 8.70 +0.01 0 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 9.70 +0.01 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 10.70 -0.12 0 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
20MAR26 30.00 P 0.07 0.07 0.07 0.07 0.00 48 11 71 0
20MAR26 31.00 P 0.15 0.17 0.13 0.15 -0.01 44 109 158 +109
20MAR26 32.00 P 0.33 0.40 0.28 0.31 -0.04 41 92 121 +47
20MAR26 33.00 P 0.64 0.78 0.55 0.60 -0.10 38 366 208 +159
20MAR26 34.00 P 1.37 1.37 1.33 1.15 -0.11 38 4 82 0
20MAR26 35.00 P 1.96 2.14 1.88 1.90 -0.11 39 122 196 +26
20MAR26 36.00 P 2.60 2.60 2.60 2.80 -0.02 42 2 67 +2
20MAR26 37.00 P 0.00 0.00 0.00 3.73 0.00 42 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 4.78 0.00 59 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 5.72 -0.03 55 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 7.70 -0.07 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 8.70 +0.01 0 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 9.70 +0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 618 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 271 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 16,684 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 761 0
30MAR26 27.00 P 0.05 0.05 0.05 0.05 +0.02 52 20 1,165 -20
30MAR26 28.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 2,400 0
30MAR26 29.00 P 0.14 0.15 0.14 0.13 +0.02 46 5 4,452 0
30MAR26 30.00 P 0.20 0.27 0.20 0.23 +0.01 44 334 6,186 +7
30MAR26 31.00 P 0.39 0.44 0.36 0.39 -0.01 42 275 4,668 -53
30MAR26 32.00 P 0.63 0.73 0.58 0.62 -0.05 40 928 7,694 +11
30MAR26 33.00 P 1.08 1.17 0.88 0.98 -0.08 38 752 8,353 -159
30MAR26 34.00 P 1.40 1.72 1.40 1.51 -0.09 38 217 9,287 -44
30MAR26 35.00 P 2.40 2.41 2.31 2.20 -0.10 39 183 27,756 +109
30MAR26 36.00 P 3.01 3.01 3.01 2.99 -0.07 39 1 9,013 -1
30MAR26 37.00 P 0.00 0.00 0.00 3.76 -0.21 33 0 8,309 0
30MAR26 38.00 P 0.00 0.00 0.00 4.78 -0.01 41 0 6,099 0
30MAR26 39.00 P 0.00 0.00 0.00 5.73 -0.02 40 0 8,889 0
30MAR26 40.00 P 7.01 7.01 7.01 6.91 +0.15 64 3 25,210 0
30MAR26 41.00 P 0.00 0.00 0.00 7.70 -0.07 0 0 5,921 0
30MAR26 42.00 P 0.00 0.00 0.00 8.70 -0.02 0 0 17,762 0
30MAR26 43.00 P 0.00 0.00 0.00 9.70 -0.03 0 0 4,119 0
30MAR26 44.00 P 0.00 0.00 0.00 10.70 -0.12 0 0 1,304 0
30MAR26 45.00 P 0.00 0.00 0.00 11.70 -0.04 0 0 836 0
30MAR26 46.00 P 0.00 0.00 0.00 13.08 +0.04 110 0 834 0
30MAR26 47.00 P 13.70 13.70 13.70 13.70 -0.04 0 1 756 0
30MAR26 48.00 P 14.91 14.98 14.70 14.70 -0.04 0 90 5,999 -75
30MAR26 49.00 P 0.00 0.00 0.00 15.70 -0.04 0 0 462 0
30MAR26 50.00 P 16.92 16.94 16.92 16.70 -0.04 0 60 3,219 -60
30MAR26 52.50 P 0.00 0.00 0.00 19.20 -0.05 0 0 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 21.70 -0.04 0 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 24.20 -0.03 0 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 26.70 0.00 0 0 1,795 0
30MAR26 62.50 P 0.00 0.00 0.00 29.20 -0.03 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.70 -0.04 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.20 -0.03 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.70 -0.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.20 -0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.70 -0.04 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.20 -0.04 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 46.70 -0.05 0 0 1,123 0
30MAR26 82.50 P 0.00 0.00 0.00 49.20 -0.04 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.70 -0.04 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.20 -0.03 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.70 -0.03 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.20 -0.04 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.70 -0.04 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.20 -0.04 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.70 -0.03 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.20 -0.04 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.70 -0.04 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.20 -0.04 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.70 -0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 342 0
29APR26 21.00 P 0.00 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 0.00 0.00 0.00 0.02 0.00 46 0 491 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 427 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 2,145 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 +0.02 44 24 1,156 0
29APR26 27.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 1,131 0
29APR26 28.00 P 0.34 0.34 0.31 0.29 +0.02 42 2 1,373 +2
29APR26 29.00 P 0.00 0.00 0.00 0.42 0.00 40 0 1,499 0
29APR26 30.00 P 0.59 0.69 0.59 0.60 -0.03 39 89 4,074 -40
29APR26 31.00 P 0.83 0.95 0.83 0.85 -0.05 38 234 2,638 +43
29APR26 32.00 P 1.28 1.30 1.26 1.17 -0.05 37 32 3,448 +2
29APR26 33.00 P 1.56 1.76 1.52 1.59 -0.08 37 413 4,030 +92
29APR26 34.00 P 2.17 2.31 2.13 2.13 -0.06 37 152 4,038 +38
29APR26 35.00 P 0.00 0.00 0.00 2.76 -0.06 37 1 8,075 0
29APR26 36.00 P 0.00 0.00 0.00 3.47 -0.08 37 0 3,410 0
29APR26 37.00 P 0.00 0.00 0.00 4.25 -0.08 38 0 3,576 0
29APR26 38.00 P 0.00 0.00 0.00 5.09 -0.08 38 1 1,991 +1
29APR26 39.00 P 0.00 0.00 0.00 5.98 -0.15 39 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 6.91 +0.01 41 2 293 0
29APR26 41.00 P 0.00 0.00 0.00 7.77 0.00 37 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 8.72 0.00 36 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 9.73 -0.04 40 0 76 0
29APR26 44.00 P 0.00 0.00 0.00 10.71 -0.11 40 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 11.70 -0.04 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 13.08 +0.04 69 0 12 0
29APR26 47.00 P 13.80 14.00 13.70 13.70 -0.04 0 3 3 +2
29APR26 48.00 P 0.00 0.00 0.00 14.70 -0.04 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.70 -0.04 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.70 -0.04 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.20 -0.05 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.70 -0.04 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.20 -0.03 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.70 0.00 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.20 -0.03 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.70 -0.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.20 -0.03 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.70 -0.04 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.20 -0.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.70 -0.04 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.20 -0.04 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.70 -0.05 0 0 0 0
28MAY26 23.00 P 0.14 0.14 0.14 0.07 +0.01 44 2 11 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 97 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 598 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 1,078 0
28MAY26 27.00 P 0.43 0.43 0.41 0.38 +0.02 41 130 1,465 +70
28MAY26 28.00 P 0.60 0.61 0.54 0.54 +0.02 41 68 1,303 -30
28MAY26 29.00 P 0.00 0.00 0.00 0.72 -0.01 40 0 979 0
28MAY26 30.00 P 1.06 1.06 1.04 0.95 -0.04 39 34 2,221 +1
28MAY26 31.00 P 1.28 1.28 1.28 1.25 -0.05 38 30 2,867 0
28MAY26 32.00 P 1.73 1.73 1.69 1.62 -0.04 38 154 2,230 0
28MAY26 33.00 P 2.02 2.20 2.02 2.06 -0.04 37 123 3,062 -90
28MAY26 34.00 P 2.46 2.70 2.46 2.58 -0.06 37 115 1,699 +22
28MAY26 35.00 P 3.29 3.29 3.29 3.19 -0.05 37 30 1,882 0
28MAY26 36.00 P 0.00 0.00 0.00 3.88 -0.05 37 0 527 0
28MAY26 37.00 P 0.00 0.00 0.00 4.61 -0.02 38 0 584 0
28MAY26 38.00 P 0.00 0.00 0.00 5.38 -0.03 37 0 870 0
28MAY26 39.00 P 0.00 0.00 0.00 6.20 +0.01 37 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 7.08 +0.03 38 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 7.97 +0.04 38 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 8.87 +0.03 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.79 +0.02 37 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.73 -0.09 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.72 -0.02 37 0 4 0
28MAY26 46.00 P 12.89 12.89 12.89 13.08 +0.04 56 12 12 +12
28MAY26 47.00 P 0.00 0.00 0.00 13.70 -0.04 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.70 -0.04 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.70 -0.04 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.70 -0.04 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.20 -0.05 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.70 -0.04 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.20 -0.03 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.70 0.00 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.20 -0.03 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.70 -0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.20 -0.03 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.70 -0.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.20 -0.04 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.70 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 0 3,890 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 42 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 170 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 826 0
29JUN26 26.00 P 0.49 0.49 0.49 0.39 -0.02 40 30 1,460 0
29JUN26 27.00 P 0.59 0.60 0.59 0.55 -0.01 39 160 1,283 +30
29JUN26 28.00 P 0.79 0.79 0.77 0.75 -0.01 39 116 2,881 0
29JUN26 29.00 P 0.00 0.00 0.00 0.98 -0.03 39 0 3,507 0
29JUN26 30.00 P 1.25 1.34 1.25 1.25 -0.05 38 524 4,077 +341
29JUN26 31.00 P 1.68 1.69 1.67 1.58 -0.05 37 211 3,460 +182
29JUN26 32.00 P 1.92 2.09 1.92 1.97 -0.04 37 134 4,658 +23
29JUN26 33.00 P 2.30 2.58 2.30 2.42 -0.05 37 271 8,758 +2
29JUN26 34.00 P 0.00 0.00 0.00 2.95 -0.05 36 0 11,138 0
29JUN26 35.00 P 3.68 3.68 3.56 3.55 -0.05 37 61 11,177 0
29JUN26 36.00 P 0.00 0.00 0.00 4.22 -0.04 37 0 5,430 0
29JUN26 37.00 P 0.00 0.00 0.00 4.93 -0.05 37 0 12,032 0
29JUN26 38.00 P 5.78 5.78 5.67 5.67 +0.15 37 160 10,683 +65
29JUN26 39.00 P 0.00 0.00 0.00 6.50 -0.04 38 0 5,847 0
29JUN26 40.00 P 0.00 0.00 0.00 7.23 +0.06 36 0 10,975 0
29JUN26 41.00 P 0.00 0.00 0.00 8.23 +0.08 39 0 9,172 0
29JUN26 42.00 P 0.00 0.00 0.00 9.04 -0.25 38 0 2,370 0
29JUN26 43.00 P 0.00 0.00 0.00 9.94 +0.04 38 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 10.85 +0.03 37 0 3,085 0
29JUN26 45.00 P 0.00 0.00 0.00 11.81 -0.01 38 0 17,867 0
29JUN26 46.00 P 0.00 0.00 0.00 13.08 +0.04 49 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 13.76 +0.02 40 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.74 0.00 40 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.72 -0.02 40 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.71 -0.03 41 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.20 -0.05 0 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 21.70 -0.04 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.20 -0.03 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 26.70 0.00 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.20 -0.03 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.70 -0.04 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.20 -0.03 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.70 -0.04 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.20 -0.04 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.70 -0.04 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.20 -0.04 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.70 -0.05 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.20 -0.04 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.70 -0.04 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.20 -0.03 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.70 -0.03 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.20 -0.04 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.70 -0.04 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.20 -0.04 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.70 -0.03 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.20 -0.04 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.70 -0.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.20 -0.04 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.70 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.13 36 0 1,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.16 36 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.20 36 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.23 36 0 628 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.25 36 0 355 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.26 36 0 548 0
29SEP26 26.00 P 0.00 0.00 0.00 0.74 -0.24 37 0 1,322 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 -0.22 37 0 1,160 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 -0.17 37 0 4,831 0
29SEP26 29.00 P 1.76 1.76 1.75 1.60 -0.13 37 174 1,530 +174
29SEP26 30.00 P 2.11 2.11 2.09 1.97 -0.09 37 87 8,278 +87
29SEP26 31.00 P 2.43 2.43 2.43 2.39 -0.04 37 14 1,626 +14
29SEP26 32.00 P 2.93 2.93 2.85 2.82 -0.05 37 602 2,060 +251
29SEP26 33.00 P 3.43 3.43 3.43 3.30 -0.04 37 2 4,003 -2
29SEP26 34.00 P 3.97 3.97 3.97 3.85 -0.03 37 2 1,995 +2
29SEP26 35.00 P 0.00 0.00 0.00 4.40 -0.08 37 0 9,541 0
29SEP26 36.00 P 0.00 0.00 0.00 5.04 -0.08 37 0 22,198 0
29SEP26 37.00 P 5.89 5.89 5.89 5.73 -0.08 37 12 5,025 -12
29SEP26 38.00 P 0.00 0.00 0.00 6.43 -0.03 37 0 7,013 0
29SEP26 39.00 P 0.00 0.00 0.00 7.34 +0.13 39 0 9,132 0
29SEP26 40.00 P 8.08 8.08 7.97 7.97 -0.01 37 240 4,667 +179
29SEP26 41.00 P 0.00 0.00 0.00 8.81 +0.03 38 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 9.62 +0.02 38 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 10.48 0.00 38 0 2,628 0
29SEP26 44.00 P 0.00 0.00 0.00 11.33 +0.03 38 0 1,769 0
29SEP26 45.00 P 0.00 0.00 0.00 12.19 +0.02 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 13.09 +0.03 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 13.99 +0.03 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 14.90 +0.03 37 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 15.81 +0.02 37 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 16.82 +0.08 38 0 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 19.27 +0.02 40 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.72 -0.02 41 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.20 -0.03 0 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.70 0.00 0 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.20 -0.03 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 31.70 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.20 -0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.70 -0.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.20 -0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.70 -0.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.20 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.70 -0.05 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.20 -0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.70 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.20 36 0 550 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.22 36 0 116 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.25 36 0 166 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.26 36 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 -0.30 37 0 564 0
30DEC26 25.00 P 1.22 1.22 1.15 0.93 -0.28 37 11 1,341 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.18 -0.23 37 0 434 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 -0.19 37 0 702 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 -0.14 37 0 926 0
30DEC26 29.00 P 2.33 2.33 2.25 2.18 -0.09 37 87 1,075 0
30DEC26 30.00 P 2.68 2.68 2.68 2.61 -0.03 38 1 4,177 0
30DEC26 31.00 P 2.96 3.06 2.96 3.02 -0.03 37 15 1,384 +5
30DEC26 32.00 P 3.57 3.59 3.45 3.45 -0.05 37 300 5,182 +280
30DEC26 33.00 P 0.00 0.00 0.00 3.96 -0.03 37 0 2,286 0
30DEC26 34.00 P 0.00 0.00 0.00 4.48 -0.05 37 0 1,445 0
30DEC26 35.00 P 0.00 0.00 0.00 5.06 -0.05 37 0 3,726 0
30DEC26 36.00 P 0.00 0.00 0.00 5.65 -0.09 36 0 7,324 0
30DEC26 37.00 P 6.49 6.50 6.49 6.35 -0.07 37 48 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 7.07 +0.01 37 0 4,505 0
30DEC26 39.00 P 8.00 8.00 8.00 7.78 0.00 37 10 2,146 0
30DEC26 40.00 P 0.00 0.00 0.00 8.55 +0.02 38 0 1,989 0
30DEC26 41.00 P 0.00 0.00 0.00 9.32 +0.02 38 0 493 0
30DEC26 42.00 P 0.00 0.00 0.00 10.11 +0.03 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.92 +0.01 38 0 619 0
30DEC26 44.00 P 0.00 0.00 0.00 11.74 +0.02 38 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 12.59 +0.02 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.44 +0.02 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.31 +0.02 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.20 +0.02 38 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 16.10 +0.02 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.00 +0.02 38 0 85 0
30DEC26 52.50 P 0.00 0.00 0.00 19.30 +0.02 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.83 +0.09 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 24.25 +0.02 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.71 +0.01 40 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.20 -0.03 0 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.70 -0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.20 -0.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.70 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.20 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.70 -0.04 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.20 -0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.70 -0.05 0 0 0 0
30MAR27 23.00 P 1.13 1.13 1.13 1.07 -0.07 41 1 58 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.28 -0.06 40 0 21 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 -0.03 40 0 38 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 -0.02 40 0 296 0
30MAR27 27.00 P 2.13 2.13 2.13 2.10 -0.02 39 1 479 0
30MAR27 28.00 P 0.00 0.00 0.00 2.41 -0.03 39 0 193 0
30MAR27 29.00 P 0.00 0.00 0.00 2.78 -0.02 38 0 422 0
30MAR27 30.00 P 0.00 0.00 0.00 3.16 -0.03 38 0 320 0
30MAR27 31.00 P 0.00 0.00 0.00 3.56 -0.03 38 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 4.01 -0.04 37 0 182 0
30MAR27 33.00 P 0.00 0.00 0.00 4.48 -0.06 37 0 3,802 0
30MAR27 34.00 P 0.00 0.00 0.00 5.03 -0.03 37 0 4,813 0
30MAR27 35.00 P 0.00 0.00 0.00 5.59 -0.05 37 0 1,001 0
30MAR27 36.00 P 0.00 0.00 0.00 6.21 -0.05 37 0 121 0
30MAR27 37.00 P 0.00 0.00 0.00 6.87 -0.06 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 7.58 +0.01 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.29 -0.01 37 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.03 +0.22 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 9.78 0.00 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 10.56 +0.01 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 11.35 +0.01 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.15 +0.01 38 0 10 0
TOTAL PUT 9,686 592,588 +1,767
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$ 19.80
30MAR26 3.90 C 0.00 0.00 0.00 15.90 -0.92 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.81 -0.91 264 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 15.73 -0.80 314 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 15.61 -0.91 255 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 15.51 -0.93 250 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 15.41 -0.82 246 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 15.31 -0.91 241 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 15.21 -0.94 237 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 15.10 -0.90 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 15.01 -0.98 229 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.91 -0.90 225 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.81 -0.99 221 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 14.56 -0.92 212 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 14.31 -0.97 202 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 14.06 -0.80 194 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.81 -0.83 185 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 13.56 -0.94 177 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 13.31 -0.80 168 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 13.06 -0.83 160 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.81 -0.80 151 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 12.56 -0.80 142 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 12.31 -0.92 132 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 12.06 -0.80 118 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.81 -0.83 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 11.56 -0.83 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 11.31 -0.80 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.06 -0.80 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.81 -0.97 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.56 -0.79 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 10.31 -0.79 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 10.06 -0.95 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.81 -0.81 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 9.31 -0.80 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.81 -0.95 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 8.31 -0.81 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 7.82 -0.83 87 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.32 -0.80 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.82 -0.80 72 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 6.30 -0.82 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.82 -0.78 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.32 -0.79 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.82 -0.78 43 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 4.34 -0.79 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.87 -0.77 59 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.40 -0.75 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.96 -0.76 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.46 -0.73 50 0 0 0
30MAR26 18.00 C 2.20 2.20 2.20 2.20 -0.58 62 1 5 0
30MAR26 18.50 C 0.00 0.00 0.00 1.73 -0.66 54 0 0 0
30MAR26 19.00 C 1.33 1.33 1.33 1.47 -0.60 58 1 1 +1
30MAR26 19.50 C 1.23 1.23 0.96 1.20 -0.47 59 16 17 +14
30MAR26 20.00 C 1.00 1.00 1.00 0.94 -0.41 58 2 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.57 -0.30 58 0 54 0
30MAR26 22.00 C 0.32 0.32 0.32 0.33 -0.21 58 1 120 -1
30MAR26 23.00 C 0.16 0.16 0.16 0.17 -0.13 58 1 361 +1
30MAR26 24.00 C 0.09 0.09 0.09 0.09 -0.07 58 2 120 -2
30MAR26 25.00 C 0.05 0.05 0.05 0.05 -0.04 60 1 142 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 14 0
30MAR26 28.00 C 0.01 0.01 0.01 0.01 0.00 65 1 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 5.49 -0.69 62 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.02 -0.60 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.65 -0.56 64 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.18 -0.65 60 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.75 -0.51 58 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.34 -0.61 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.00 -0.56 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.66 -0.51 57 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.28 -0.55 54 0 0 0
29APR26 19.00 C 1.80 1.90 1.70 2.12 -0.38 59 30 29 +28
29APR26 19.50 C 1.61 1.66 1.61 1.81 -0.44 57 50 50 +50
29APR26 20.00 C 1.88 1.88 1.88 1.57 -0.35 56 1 27 +1
29APR26 21.00 C 1.10 1.10 1.10 1.16 -0.30 56 7 42 +7
29APR26 22.00 C 0.82 0.85 0.81 0.83 -0.23 55 3 45 +1
29APR26 23.00 C 0.56 0.56 0.56 0.60 -0.20 56 1 184 0
29APR26 24.00 C 0.00 0.00 0.00 0.43 -0.14 56 0 25 0
29APR26 25.00 C 0.29 0.34 0.22 0.30 -0.10 56 5 157 +3
29APR26 26.00 C 0.00 0.00 0.00 0.21 -0.07 56 0 49 0
29APR26 27.00 C 0.00 0.00 0.00 0.14 -0.05 56 0 4 0
29APR26 28.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 4.68 -0.75 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.40 -0.54 56 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.94 -0.70 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.50 -0.71 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.27 -0.52 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.95 -0.55 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.70 -0.47 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.39 -0.49 53 0 0 0
28MAY26 19.50 C 1.98 1.98 1.98 2.15 -0.41 54 15 15 +15
28MAY26 20.00 C 1.95 1.95 1.74 1.89 -0.39 53 46 75 +45
28MAY26 21.00 C 1.34 1.35 1.23 1.49 -0.33 53 46 45 +30
28MAY26 22.00 C 1.04 1.04 1.03 1.15 -0.32 53 16 30 +15
28MAY26 23.00 C 0.90 0.90 0.88 0.89 -0.26 53 3 5 +2
28MAY26 24.00 C 0.00 0.00 0.00 0.68 -0.21 53 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.52 -0.16 53 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.40 -0.11 53 0 11 0
28MAY26 27.00 C 0.25 0.25 0.25 0.30 -0.08 53 1 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.23 -0.06 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.17 -0.04 54 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.23 -0.92 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.21 -0.79 150 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.01 -0.98 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.93 -0.88 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.83 -0.97 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.59 -0.89 95 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.34 -0.94 88 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.09 -0.81 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.83 -0.85 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.59 -0.91 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.34 -0.84 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.10 -0.81 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.83 -0.96 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.57 -0.87 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.32 -0.91 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.06 -0.95 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.85 -0.81 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.61 -0.94 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.36 -0.75 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.06 -0.80 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.85 -0.93 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 10.58 -0.78 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.37 -0.81 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.10 -0.91 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.85 -0.99 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.39 -0.84 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.90 -0.86 54 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.41 -0.84 52 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.91 -0.89 48 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.48 -0.78 55 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.10 -0.63 61 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.60 -0.66 56 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 6.07 -0.79 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.77 -0.71 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.38 -0.63 57 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.92 -0.69 54 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 4.48 -0.69 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.16 -0.58 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.78 -0.57 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.43 -0.63 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.18 -0.50 52 0 0 0
29JUN26 18.50 C 2.83 2.83 2.83 2.89 -0.49 52 4 4 +4
29JUN26 19.00 C 0.00 0.00 0.00 2.66 -0.48 53 0 1 0
29JUN26 19.50 C 2.35 2.39 2.35 2.43 -0.38 53 11 11 +11
29JUN26 20.00 C 2.11 2.16 2.11 2.20 -0.32 53 48 39 +38
29JUN26 21.00 C 1.73 1.73 1.71 1.81 -0.32 53 19 44 +4
29JUN26 22.00 C 0.00 0.00 0.00 1.46 -0.29 53 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 1.17 -0.26 53 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.94 -0.20 53 0 54 0
29JUN26 25.00 C 0.00 0.00 0.00 0.75 -0.17 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.60 -0.13 53 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.48 -0.09 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.38 -0.07 53 0 1 0
29JUN26 29.00 C 0.26 0.26 0.26 0.29 -0.07 53 1 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 -0.05 53 0 2 0
29JUN26 31.00 C 0.18 0.18 0.18 0.18 -0.04 53 1 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.36 -0.88 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.07 -1.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.87 -0.91 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.62 -0.76 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.37 -0.81 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.10 -0.91 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.85 -0.99 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.41 -0.82 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.96 -0.80 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.55 -0.70 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.01 -0.86 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.68 -0.72 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.28 -0.70 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.81 -0.71 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.31 -0.78 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.93 -0.78 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.64 -0.68 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.25 -0.70 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.94 -0.64 51 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 4.69 -0.51 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.33 -0.57 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.08 -0.50 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.75 -0.38 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.56 -0.35 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.21 -0.52 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 3.02 -0.36 50 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 2.84 -0.38 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 2.44 -0.36 51 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.12 -0.33 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 1.84 -0.29 51 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 -0.27 51 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 -0.21 52 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 -0.18 52 0 2 0
29SEP26 27.00 C 1.01 1.01 1.01 1.03 -0.15 52 1 3 -1
29SEP26 28.00 C 0.00 0.00 0.00 0.86 -0.16 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.73 -0.11 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 -0.09 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.09 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 -0.06 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.07 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.55 -0.88 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.13 -0.83 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.82 -0.75 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.42 -0.74 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.05 -0.72 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.58 -0.76 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.36 -0.66 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.00 -0.62 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.74 -0.55 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.42 -0.55 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.06 -0.58 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.80 -0.60 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.58 -0.49 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.33 -0.47 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 4.09 -0.49 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.85 -0.44 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.60 -0.50 49 0 0 0
30DEC26 20.00 C 3.31 3.31 3.31 3.40 -0.48 49 2 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.04 -0.38 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 2.73 -0.34 50 0 0 0
30DEC26 23.00 C 2.35 2.35 2.35 2.46 -0.29 51 2 3 +2
30DEC26 24.00 C 0.00 0.00 0.00 2.19 -0.29 50 0 0 0
30DEC26 25.00 C 1.75 1.75 1.75 1.94 -0.28 50 1 3 +1
30DEC26 26.00 C 0.00 0.00 0.00 1.72 -0.24 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 -0.22 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 -0.21 50 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 1.20 -0.17 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 -0.20 50 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.17 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 -0.12 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 -0.12 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.09 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.08 -0.65 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.80 -0.62 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.54 -0.59 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.25 -0.60 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.91 -0.67 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.68 -0.64 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.46 -0.62 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.30 -0.55 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.11 -0.51 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.91 -0.50 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.55 -0.43 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 -0.40 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.97 -0.35 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.70 -0.33 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.46 -0.29 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.22 -0.29 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.01 -0.25 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.82 -0.23 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.64 -0.23 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.49 -0.19 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.35 -0.18 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.22 -0.18 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 -0.15 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 -0.16 49 0 0 0
TOTAL CALL 340 3,665 +269
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 277 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 265 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 246 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 230 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 0.00 188 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.02 60 0 62 0
30MAR26 16.00 P 0.08 0.08 0.07 0.05 +0.03 59 2 22 -1
30MAR26 16.50 P 0.00 0.00 0.00 0.08 +0.04 58 0 16 0
30MAR26 17.00 P 0.10 0.20 0.10 0.14 +0.07 58 13 37 +11
30MAR26 17.50 P 0.21 0.21 0.21 0.21 +0.10 57 1 49 +1
30MAR26 18.00 P 0.36 0.36 0.29 0.33 +0.15 58 2 14 0
30MAR26 18.50 P 0.45 0.56 0.45 0.47 +0.20 58 3 8 +2
30MAR26 19.00 P 0.55 0.80 0.55 0.64 +0.25 57 33 78 +15
30MAR26 19.50 P 0.85 1.19 0.85 0.88 +0.34 59 4 126 +3
30MAR26 20.00 P 1.14 1.40 1.02 1.11 +0.37 57 8 188 -2
30MAR26 21.00 P 0.00 0.00 0.00 1.78 +0.53 60 0 136 0
30MAR26 22.00 P 0.00 0.00 0.00 2.49 +0.59 57 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 3.45 +0.70 67 0 80 0
30MAR26 24.00 P 0.00 0.00 0.00 4.33 +0.69 66 0 44 0
30MAR26 25.00 P 0.00 0.00 0.00 5.25 +0.71 64 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 6.37 +0.86 91 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.25 +0.83 80 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.25 +0.84 87 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 9.27 +0.87 99 0 0 0
30MAR26 30.00 P 10.25 10.25 10.25 10.21 +0.81 86 2 12 +2
30MAR26 31.00 P 0.00 0.00 0.00 11.30 +0.90 119 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.21 +0.81 98 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.20 +0.79 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.37 +0.97 151 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 +0.05 57 0 1 0
29APR26 15.00 P 0.10 0.15 0.10 0.15 +0.08 57 4 7 +3
29APR26 15.50 P 0.00 0.00 0.00 0.21 +0.10 57 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 0.29 +0.13 57 0 2 0
29APR26 16.50 P 0.00 0.00 0.00 0.39 +0.16 57 0 4 0
29APR26 17.00 P 0.36 0.50 0.36 0.51 +0.21 57 2 4 +2
29APR26 17.50 P 0.71 0.71 0.71 0.65 +0.24 57 1 2 +1
29APR26 18.00 P 0.00 0.00 0.00 0.82 +0.28 57 0 6 0
29APR26 18.50 P 0.96 1.19 0.96 1.02 +0.34 58 31 18 -12
29APR26 19.00 P 1.17 1.42 1.17 1.22 +0.39 57 26 32 -13
29APR26 19.50 P 1.41 1.41 1.41 1.45 +0.41 57 10 40 -10
29APR26 20.00 P 0.00 0.00 0.00 1.71 +0.42 57 0 93 0
29APR26 21.00 P 0.00 0.00 0.00 2.31 +0.51 56 0 4 0
29APR26 22.00 P 2.80 2.80 2.80 2.98 +0.59 56 1 51 +1
29APR26 23.00 P 0.00 0.00 0.00 3.83 +0.66 60 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 4.60 +0.67 58 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 5.51 +0.70 60 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 6.44 +0.82 63 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 7.43 +0.83 68 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.45 +0.91 75 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.28 +0.83 65 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.27 +0.80 68 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.33 +0.77 79 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.32 +0.87 83 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.32 +0.91 87 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.37 +0.96 96 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.36 +0.13 54 0 1 0
28MAY26 16.00 P 0.00 0.00 0.00 0.47 +0.16 54 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.59 +0.18 54 0 0 0
28MAY26 17.00 P 0.64 0.90 0.64 0.73 +0.21 54 2 2 +2
28MAY26 17.50 P 0.00 0.00 0.00 0.91 +0.26 54 0 3 0
28MAY26 18.00 P 0.95 0.95 0.95 1.09 +0.29 54 1 25 0
28MAY26 18.50 P 0.00 0.00 0.00 1.29 +0.32 54 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 1.51 +0.35 54 0 65 0
28MAY26 19.50 P 1.86 1.86 1.86 1.76 +0.41 54 1 31 +1
28MAY26 20.00 P 0.00 0.00 0.00 2.02 +0.42 54 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 2.61 +0.48 54 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.22 +0.49 52 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.04 +0.60 55 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.90 +0.71 57 0 1 0
28MAY26 25.00 P 5.91 5.96 5.91 5.75 +0.83 58 31 30 +29
28MAY26 26.00 P 0.00 0.00 0.00 6.60 +0.66 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.54 +0.84 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.46 +0.75 61 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.42 +0.83 63 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.41 +0.87 66 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.34 +0.78 65 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.32 +0.84 67 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.33 +0.85 71 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.37 +0.85 78 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.05 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.06 53 0 1 0
29JUN26 13.50 P 0.29 0.29 0.29 0.21 +0.07 52 1 2 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.30 +0.10 53 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 +0.12 53 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.49 +0.15 53 0 46 0
29JUN26 15.50 P 0.67 0.67 0.67 0.60 +0.17 53 1 42 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.75 +0.21 53 0 11 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 +0.23 53 0 0 0
29JUN26 17.00 P 1.18 1.18 1.18 1.08 +0.29 53 1 2 +1
29JUN26 17.50 P 0.00 0.00 0.00 1.26 +0.30 53 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.46 +0.33 53 0 47 0
29JUN26 18.50 P 0.00 0.00 0.00 1.68 +0.36 53 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 1.92 +0.39 52 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.17 +0.42 52 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 2.44 +0.44 52 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 3.05 +0.49 52 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.79 +0.60 54 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.50 +0.63 53 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.29 +0.70 54 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 6.11 +0.72 54 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.93 +0.71 53 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.81 +0.76 53 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.75 +0.82 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.66 +0.81 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.58 +0.82 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.54 +0.83 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.49 +0.84 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.43 +0.83 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.44 +0.89 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.05 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.08 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 +0.09 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 +0.12 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 +0.13 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 +0.16 52 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 +0.17 52 0 0 0
29SEP26 15.00 P 1.00 1.00 1.00 0.92 +0.20 52 1 17 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.07 +0.22 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.25 +0.29 52 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 +0.28 52 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.62 +0.30 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 +0.33 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 +0.35 51 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 2.31 +0.37 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.58 +0.40 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 +0.42 51 0 2 0
29SEP26 20.00 P 3.36 3.36 3.36 3.14 +0.44 51 12 10 -3
29SEP26 21.00 P 0.00 0.00 0.00 3.76 +0.48 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.43 +0.51 52 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.10 +0.50 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.89 +0.57 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.67 +0.60 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.53 +0.67 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.32 +0.64 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.16 +0.59 52 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.07 +0.69 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.05 +0.78 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.96 +0.81 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.86 +0.79 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.80 +0.77 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.73 +0.76 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.07 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.09 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.10 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 +0.13 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.14 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 +0.18 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 +0.20 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 +0.22 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 +0.23 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 +0.26 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.81 +0.28 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.03 +0.30 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.24 +0.30 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 +0.34 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 +0.36 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 +0.39 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.30 +0.35 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 +0.41 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.21 +0.44 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 +0.45 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.60 +0.51 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.33 +0.53 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.09 +0.53 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.92 +0.63 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 +0.63 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.56 +0.63 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.39 +0.64 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.26 +0.65 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.15 +0.65 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.12 +0.67 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.97 +0.66 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.89 +0.65 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.71 +0.23 49 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 +0.24 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 +0.29 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.35 +0.29 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 +0.29 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.85 +0.33 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.11 +0.35 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 +0.37 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 +0.39 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 +0.41 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.61 +0.44 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.30 +0.47 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.00 +0.50 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.75 +0.54 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.50 +0.55 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.27 +0.56 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 +0.57 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.88 +0.59 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.71 +0.60 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.60 +0.64 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.44 +0.63 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.41 +0.73 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.25 +0.69 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.12 +0.68 52 0 0 0
TOTAL PUT 194 3,265 +36
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 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.27 -0.01 0 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 +0.01 24 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 0.00 22 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 0.00 21 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.19 +0.02 55 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29APR26 3.00 C 0.96 0.96 0.96 0.97 -0.02 0 30 30 +30
29APR26 3.10 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.30 -0.02 18 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 0.00 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 0.00 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 0.00 22 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 -0.01 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 -0.01 22 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 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 1.10 +0.02 42 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.99 0.00 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.91 +0.02 39 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 0.00 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 0.01 -0.01 22 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 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 +0.01 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 0.00 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 0.00 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 0.00 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 0.00 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 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 44 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 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 1.20 +0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.11 0.00 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 0.00 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 0.00 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 0.00 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 0.00 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 -0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.11 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.01 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 0.00 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 0.00 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 0.00 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 +0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
TOTAL CALL 30 4,858 +30
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 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 0.05 -0.01 23 0 55 0
30MAR26 4.00 P 0.08 0.08 0.08 0.10 0.00 24 30 108 +30
30MAR26 4.10 P 0.00 0.00 0.00 0.16 -0.01 23 0 15 0
30MAR26 4.20 P 0.27 0.27 0.27 0.25 0.00 27 5 4 -1
30MAR26 4.30 P 0.00 0.00 0.00 0.34 0.00 28 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.55 +0.01 46 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 0.00 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.75 +0.01 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.84 -0.01 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.04 0.00 63 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.31 +0.01 90 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.55 +0.01 93 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.79 -0.01 92 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.04 0.00 101 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.29 0.00 109 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.56 +0.01 138 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.79 0.00 123 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.05 0.00 143 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.30 0.00 151 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.55 0.00 157 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.80 0.00 163 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 50 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 41 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 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 24 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.06 0.00 23 0 260 0
29APR26 3.90 P 0.00 0.00 0.00 0.10 0.00 24 0 146 0
29APR26 4.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.65 0.00 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 0.00 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.04 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.31 +0.01 57 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.55 0.00 60 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 36 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 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.13 0.00 23 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.30 -0.01 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.37 -0.02 22 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.75 0.00 30 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.04 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.31 +0.01 47 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.55 0.00 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 0.03 -0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 26 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 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 0.00 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 0.00 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.86 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.96 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.06 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.32 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.57 0.00 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.80 -0.02 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.04 -0.03 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.29 -0.02 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.56 +0.01 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.79 0.00 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.05 -0.01 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.30 0.00 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 0.00 71 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.80 0.00 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 0.02 +0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.01 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29SEP26 3.90 P 0.29 0.29 0.29 0.29 +0.01 27 5 5 +5
29SEP26 4.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 +0.01 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.95 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 +0.01 30 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.01 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.86 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.11 +0.01 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.63 0.00 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 0.00 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.77 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 0.00 29 0 0 0
TOTAL PUT 40 3,222 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 34.60
30MAR26 17.50 C 0.00 0.00 0.00 17.16 -0.48 140 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.69 -0.45 146 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.12 -0.53 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.62 -0.53 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.12 -0.53 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.66 -0.50 113 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.66 -0.49 104 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.68 -0.47 101 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.66 -0.49 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.69 -0.46 86 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.63 -0.52 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.67 -0.48 64 0 61 0
30MAR26 27.00 C 0.00 0.00 0.00 7.74 -0.42 69 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 6.64 -0.52 37 0 11 0
30MAR26 29.00 C 0.00 0.00 0.00 5.64 -0.52 30 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 4.64 -0.48 24 0 1,397 0
30MAR26 31.00 C 3.72 3.72 3.72 3.65 -0.64 23 5 213 -5
30MAR26 32.00 C 0.00 0.00 0.00 2.69 -0.49 23 0 127 0
30MAR26 33.00 C 1.26 1.70 1.26 1.86 -0.38 26 44 118 +40
30MAR26 34.00 C 1.00 1.14 0.66 1.10 -0.30 24 675 414 +233
30MAR26 35.00 C 0.37 0.55 0.31 0.55 -0.20 23 206 480 +86
30MAR26 36.00 C 0.27 0.27 0.14 0.25 -0.11 23 43 426 -22
30MAR26 37.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 396 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.67 -0.52 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.68 -0.52 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.68 -0.52 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.69 -0.51 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.68 -0.53 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.69 -0.52 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.74 -0.47 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.71 -0.51 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.67 -0.55 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 4.73 -0.66 21 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.79 -0.50 21 0 227 0
29APR26 32.00 C 2.62 2.62 2.44 2.90 -0.45 21 23 194 -7
29APR26 33.00 C 1.77 1.85 1.76 2.18 -0.32 23 45 75 +44
29APR26 34.00 C 1.29 1.29 1.29 1.50 -0.31 22 15 214 +15
29APR26 35.00 C 0.89 0.93 0.68 0.95 -0.21 21 205 470 +54
29APR26 36.00 C 0.36 0.55 0.36 0.58 -0.16 21 146 528 +46
29APR26 37.00 C 0.32 0.37 0.30 0.33 -0.10 21 125 390 +108
29APR26 38.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 116 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.73 -0.50 19 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.74 -0.52 23 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.87 -0.40 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.77 -0.70 21 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.81 -0.58 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.90 -0.51 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.05 -0.45 21 0 0 0
28MAY26 33.00 C 2.23 2.23 1.85 2.35 -0.34 22 75 96 +60
28MAY26 34.00 C 1.39 1.39 1.39 1.71 -0.31 21 17 741 0
28MAY26 35.00 C 0.89 0.89 0.89 1.18 -0.24 21 29 685 -29
28MAY26 36.00 C 0.67 0.67 0.67 0.78 -0.19 21 15 331 -15
28MAY26 37.00 C 0.00 0.00 0.00 0.49 -0.14 21 0 330 0
28MAY26 38.00 C 0.31 0.31 0.31 0.29 -0.10 21 15 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.19 -0.52 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.69 -0.53 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.20 -0.52 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.70 -0.52 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.70 -0.53 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.71 -0.52 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.71 -0.53 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.69 -0.52 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.74 -0.60 31 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.73 -0.51 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.75 -0.51 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.87 -0.61 31 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.89 -0.58 27 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 4.96 -0.43 26 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 3.92 -0.49 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.08 -0.43 20 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.39 -0.34 21 0 11 0
29JUN26 34.00 C 1.35 1.35 1.35 1.76 -0.29 20 26 51 +10
29JUN26 35.00 C 0.00 0.00 0.00 1.26 -0.23 20 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 0.86 -0.20 20 0 454 0
29JUN26 37.00 C 0.49 0.49 0.49 0.57 -0.15 20 20 445 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.37 -0.10 20 0 55 0
29JUN26 39.00 C 0.25 0.25 0.25 0.23 -0.07 20 35 45 -35
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.19 -0.52 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.69 -0.53 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.20 -0.52 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.70 -0.52 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.70 -0.53 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.71 -0.52 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.71 -0.55 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.69 -0.52 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.74 -0.60 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.73 -0.74 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.75 -0.76 21 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.87 -0.63 25 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.89 -0.62 22 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.96 -0.60 21 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.10 -0.39 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.36 -0.51 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.72 -0.25 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.10 -0.29 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.65 -0.25 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 1.28 -0.21 19 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 0.98 -0.18 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.14 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.09 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.70 -0.53 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.71 -0.52 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.71 -0.55 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.72 -0.52 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.74 -0.60 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.74 -0.73 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.77 -0.74 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.87 -0.63 21 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.93 -0.58 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.11 -0.45 19 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 4.36 -0.25 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.69 -0.23 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 3.10 -0.21 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.50 -0.36 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.05 -0.25 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.68 -0.21 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 1.36 -0.18 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 -0.14 19 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.90 -0.09 19 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.72 -0.08 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 -0.08 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.44 -0.07 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.77 -0.70 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.85 -0.66 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.98 -0.52 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.16 -0.43 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.41 -0.41 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.72 -0.38 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.10 -0.34 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.53 -0.30 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.93 -0.27 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.48 -0.25 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.10 -0.21 19 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.76 -0.18 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.46 -0.17 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.23 -0.12 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.04 -0.07 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 -0.10 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.55 -0.09 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 -0.05 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
TOTAL CALL 1,764 13,828 +598
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 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 67 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 54 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 498 0
30MAR26 31.00 P 0.05 0.05 0.05 0.01 0.00 23 5 198 -5
30MAR26 32.00 P 0.13 0.16 0.09 0.05 +0.03 23 57 321 -25
30MAR26 33.00 P 0.28 0.35 0.21 0.17 +0.09 23 116 658 -17
30MAR26 34.00 P 0.39 0.77 0.39 0.42 +0.17 22 437 537 -86
30MAR26 35.00 P 0.77 1.40 0.77 0.91 +0.29 23 720 588 -272
30MAR26 36.00 P 2.22 2.22 1.80 1.62 +0.40 23 25 430 -11
30MAR26 37.00 P 0.00 0.00 0.00 2.46 +0.43 23 0 234 0
30MAR26 38.00 P 0.00 0.00 0.00 3.41 +0.52 24 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 4.53 +0.65 41 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 5.40 +0.52 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.40 +0.52 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.40 +0.38 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.40 +0.52 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.40 +0.35 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.43 +0.55 61 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.40 +0.47 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.40 +0.44 0 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 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 286 0
29APR26 31.00 P 0.18 0.18 0.18 0.09 +0.04 21 4 319 +4
29APR26 32.00 P 0.18 0.35 0.18 0.20 +0.08 21 165 528 +130
29APR26 33.00 P 0.55 0.65 0.55 0.40 +0.13 21 14 273 +9
29APR26 34.00 P 0.76 1.09 0.76 0.72 +0.18 20 238 380 -42
29APR26 35.00 P 1.47 1.67 1.23 1.22 +0.27 21 92 264 +92
29APR26 36.00 P 1.90 2.20 1.90 1.87 +0.35 21 60 556 +24
29APR26 37.00 P 0.00 0.00 0.00 2.63 +0.37 21 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 3.49 +0.48 21 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 4.53 +0.50 27 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.40 +0.40 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.40 +0.45 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.40 +0.38 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.40 +0.52 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.40 +0.35 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.43 +0.55 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.40 +0.47 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.40 +0.44 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.09 0.09 0.09 0.03 +0.01 21 2 62 +2
28MAY26 29.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 60 0
28MAY26 31.00 P 0.46 0.46 0.36 0.31 +0.09 21 31 46 +31
28MAY26 32.00 P 0.73 0.76 0.52 0.52 +0.10 20 62 96 +40
28MAY26 33.00 P 1.18 1.18 0.83 0.86 +0.19 20 86 313 +40
28MAY26 34.00 P 1.60 1.60 1.60 1.32 +0.25 20 15 775 +15
28MAY26 35.00 P 1.72 2.39 1.72 1.89 +0.30 20 363 1,020 +274
28MAY26 36.00 P 2.52 2.56 2.52 2.60 +0.34 20 110 275 +7
28MAY26 37.00 P 0.00 0.00 0.00 3.43 +0.40 20 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.29 +0.42 21 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 5.20 +0.39 20 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 6.22 +0.49 24 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.12 +0.41 21 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.19 +0.52 29 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.99 +0.36 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.19 +0.60 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.22 +0.61 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.14 +0.82 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.01 +0.45 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.04 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 +0.06 20 0 202 0
29JUN26 31.00 P 0.00 0.00 0.00 0.43 +0.10 20 0 47 0
29JUN26 32.00 P 0.89 0.89 0.86 0.68 +0.12 20 160 180 +160
29JUN26 33.00 P 1.26 1.26 1.26 1.02 +0.17 19 10 113 +10
29JUN26 34.00 P 1.88 1.88 1.88 1.49 +0.23 19 30 39 +30
29JUN26 35.00 P 1.91 2.08 1.91 2.07 +0.28 19 60 35 -3
29JUN26 36.00 P 0.00 0.00 0.00 2.77 +0.33 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.55 +0.37 20 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 4.38 +0.34 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.35 +0.44 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.22 +0.42 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.20 +0.43 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.24 +0.57 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.08 +0.37 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.23 +0.56 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.22 +0.39 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.17 +0.54 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.02 +0.39 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 +0.04 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 +0.06 20 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 +0.09 20 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 +0.13 20 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 1.12 +0.16 20 0 1 0
29SEP26 33.00 P 1.73 1.75 1.73 1.54 +0.21 20 14 15 +14
29SEP26 34.00 P 0.00 0.00 0.00 2.03 +0.25 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.61 +0.29 21 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.17 +0.23 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.88 +0.25 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.65 +0.43 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.63 +0.42 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.54 +0.46 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.44 +0.45 24 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.34 +0.41 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.41 +0.51 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.31 +0.46 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.22 +0.39 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.29 +0.49 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.28 +0.65 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 +0.06 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 +0.09 19 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.73 +0.11 19 0 22 0
30DEC26 31.00 P 0.00 0.00 0.00 1.02 +0.15 20 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.18 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.80 +0.23 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.30 +0.26 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.86 +0.29 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.40 +0.22 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.09 +0.25 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.83 +0.26 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.79 +0.43 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.65 +0.45 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.56 +0.57 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.34 +0.34 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 +0.51 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.31 +0.46 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.22 +0.39 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.29 +0.49 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.28 +0.65 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.33 +0.07 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.49 +0.09 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.69 +0.11 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.94 +0.13 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.25 +0.15 20 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.63 +0.20 20 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.04 +0.21 20 0 0 0
30MAR27 34.00 P 2.60 2.60 2.60 2.56 +0.26 20 1 1 0
30MAR27 35.00 P 0.00 0.00 0.00 3.11 +0.28 20 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 3.73 +0.31 20 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 4.44 +0.53 20 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.02 +0.37 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.79 +0.41 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.65 +0.45 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.56 +0.56 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.34 +0.34 19 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.41 +0.51 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.31 +0.46 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.22 +0.39 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.29 +0.49 24 0 0 0
TOTAL PUT 2,877 16,934 +421
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$ 5.72
30MAR26 2.60 C 0.00 0.00 0.00 3.12 -0.18 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.94 -0.16 169 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.85 -0.15 176 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.75 -0.15 168 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.52 -0.18 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.42 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.22 -0.18 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.15 -0.15 126 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.02 -0.22 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.93 -0.21 86 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.87 -0.15 122 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.72 -0.20 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.67 -0.16 109 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.56 -0.17 96 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.46 -0.18 90 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.36 -0.15 84 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.25 -0.20 72 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.17 -0.18 78 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.07 -0.18 72 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.97 -0.17 66 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.88 -0.15 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.80 -0.18 65 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.61 -0.13 65 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.44 -0.13 63 0 132 0
30MAR26 5.75 C 0.31 0.31 0.30 0.31 -0.10 63 2 125 +2
30MAR26 6.00 C 0.21 0.21 0.21 0.20 -0.08 61 1 211 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 -0.07 61 0 454 0
30MAR26 6.50 C 0.10 0.10 0.10 0.08 -0.05 61 30 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.04 62 0 499 0
30MAR26 7.00 C 0.05 0.05 0.05 0.03 -0.02 62 1 411 -1
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 65 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 866 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 127 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 122 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30MAR26 8.75 C 0.01 0.01 0.01 0.01 0.00 92 1 179 +1
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 101 0
29APR26 3.90 C 0.00 0.00 0.00 1.87 -0.16 71 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.80 -0.12 78 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.68 -0.16 67 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.59 -0.16 67 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.50 -0.15 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.39 -0.17 59 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.32 -0.14 63 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.23 -0.16 61 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.14 -0.17 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.06 -0.13 58 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.98 -0.10 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.90 -0.15 56 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.71 -0.14 53 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.55 -0.12 51 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.42 -0.12 51 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.32 -0.09 51 0 119 0
29APR26 6.25 C 0.00 0.00 0.00 0.25 -0.07 53 0 33 0
29APR26 6.50 C 0.00 0.00 0.00 0.18 -0.07 52 0 161 0
29APR26 6.75 C 0.16 0.16 0.16 0.13 -0.06 52 20 11 -9
29APR26 7.00 C 0.11 0.11 0.11 0.09 -0.05 52 10 59 0
29APR26 7.25 C 0.10 0.10 0.10 0.07 -0.03 53 10 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.03 52 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 49 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 1.69 -0.17 69 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.59 -0.17 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.50 -0.17 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.40 -0.18 60 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.32 -0.16 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.23 -0.16 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.14 -0.17 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.06 -0.15 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.98 -0.15 55 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.90 -0.15 54 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.71 -0.15 51 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.55 -0.14 49 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.43 -0.12 49 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.32 -0.11 48 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.25 -0.08 49 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.18 -0.07 48 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.13 -0.06 48 0 30 0
28MAY26 7.00 C 0.15 0.15 0.15 0.10 -0.05 48 10 61 +10
28MAY26 7.25 C 0.12 0.12 0.12 0.07 -0.04 48 10 10 +10
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.02 49 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.02 49 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 3.13 -0.18 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.07 -0.13 115 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.96 -0.16 105 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.85 -0.16 94 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.78 -0.13 104 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.65 -0.16 85 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.58 -0.12 95 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.49 -0.13 94 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.39 -0.12 90 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.30 -0.11 88 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.20 -0.13 84 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.09 -0.15 78 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.99 -0.15 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.89 -0.18 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.80 -0.18 69 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.69 -0.17 63 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.60 -0.16 61 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.50 -0.17 58 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.41 -0.17 57 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.32 -0.16 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.23 -0.16 53 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.14 -0.17 51 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.06 -0.16 51 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.99 -0.16 51 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.91 -0.16 49 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 -0.14 49 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.60 -0.13 48 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.48 -0.12 48 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 -0.10 47 0 246 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 -0.08 48 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 -0.07 47 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.06 47 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.04 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 51 0
29JUN26 7.75 C 0.11 0.11 0.11 0.07 -0.03 47 5 58 +5
29JUN26 8.00 C 0.11 0.11 0.11 0.06 -0.02 48 20 82 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.99 -0.17 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.90 -0.18 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.80 -0.18 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.71 -0.17 53 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.62 -0.18 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.17 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.45 -0.17 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.36 -0.17 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.29 -0.16 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 -0.16 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.14 -0.16 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.14 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.01 -0.15 46 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 -0.13 46 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 -0.13 45 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 -0.11 45 0 72 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 -0.10 45 0 125 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 -0.10 45 0 79 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.09 44 0 76 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.08 44 0 9 0
29SEP26 7.00 C 0.34 0.34 0.33 0.28 -0.07 44 60 126 +60
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.06 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.05 44 0 18 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.05 44 0 3 0
29SEP26 8.00 C 0.20 0.20 0.20 0.14 -0.04 44 5 25 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.04 44 0 5 0
29SEP26 8.50 C 0.20 0.20 0.15 0.10 -0.03 44 16 36 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.02 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.01 -0.18 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.92 -0.18 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.83 -0.18 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.75 -0.17 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.66 -0.17 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.58 -0.17 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.51 -0.16 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 -0.16 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 -0.16 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 -0.15 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 -0.14 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 -0.14 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 -0.14 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.00 -0.13 45 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 -0.12 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.12 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.10 44 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.10 44 0 59 0
30DEC26 6.50 C 0.60 0.60 0.60 0.54 -0.08 44 20 74 -20
30DEC26 6.75 C 0.54 0.54 0.53 0.47 -0.08 44 40 190 -35
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.08 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.07 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.06 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.05 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.06 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.05 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.04 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30MAR27 4.40 C 1.66 1.66 1.64 1.60 -0.14 46 4 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.54 -0.14 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.48 -0.13 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.42 -0.13 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 -0.13 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 -0.12 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.26 -0.12 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.14 -0.11 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 -0.11 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 -0.10 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 -0.09 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 -0.08 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 -0.08 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.07 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 -0.05 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.05 44 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
TOTAL CALL 265 12,849 +63
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 171 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 0.00 150 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 456 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 196 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 64 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 65 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 64 0 329 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 63 0 872 0
30MAR26 5.00 P 0.07 0.07 0.07 0.06 +0.01 61 2 996 0
30MAR26 5.25 P 0.11 0.11 0.11 0.12 +0.03 61 15 320 +15
30MAR26 5.50 P 0.19 0.19 0.19 0.20 +0.04 60 8 384 +8
30MAR26 5.75 P 0.00 0.00 0.00 0.31 +0.05 58 0 314 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 +0.08 60 0 291 0
30MAR26 6.25 P 0.00 0.00 0.00 0.65 +0.10 60 0 562 0
30MAR26 6.50 P 0.00 0.00 0.00 0.86 +0.12 63 0 198 0
30MAR26 6.75 P 0.00 0.00 0.00 1.07 +0.12 61 0 155 0
30MAR26 7.00 P 0.00 0.00 0.00 1.31 +0.13 66 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.57 +0.16 78 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.78 +0.13 0 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 2.04 +0.14 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.31 +0.18 96 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.53 +0.15 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.80 +0.17 102 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.03 +0.16 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.30 +0.17 114 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.55 +0.19 119 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 52 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 53 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 54 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 80 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 52 0 110 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.02 53 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.02 53 0 259 0
29APR26 4.90 P 0.13 0.13 0.13 0.12 +0.02 53 1 152 +1
29APR26 5.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 421 0
29APR26 5.25 P 0.21 0.22 0.21 0.22 +0.04 52 30 101 0
29APR26 5.50 P 0.26 0.32 0.26 0.32 +0.05 53 12 76 +12
29APR26 5.75 P 0.00 0.00 0.00 0.44 +0.06 52 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 +0.08 53 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 0.77 +0.09 54 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 0.96 +0.11 55 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.15 +0.12 53 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.39 +0.14 58 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.62 +0.15 61 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.86 +0.16 64 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.07 +0.13 60 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.35 +0.17 72 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.83 +0.15 76 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.06 +0.17 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.30 +0.13 73 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.56 +0.19 81 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.01 48 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 +0.02 48 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 +0.03 47 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 +0.03 47 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 187 0
28MAY26 5.25 P 0.31 0.34 0.31 0.36 +0.05 46 39 40 +39
28MAY26 5.50 P 0.00 0.00 0.00 0.49 +0.06 46 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.63 +0.07 45 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 0.79 +0.09 45 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.97 +0.10 44 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 +0.11 42 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.37 +0.13 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 +0.14 38 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 +0.14 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.02 +0.15 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.25 +0.15 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.68 +0.16 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 49 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 49 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 49 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.02 49 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 47 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.02 47 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.02 47 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.03 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 +0.04 46 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.04 46 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 +0.04 46 0 130 0
29JUN26 5.00 P 0.30 0.30 0.30 0.32 +0.04 45 5 145 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.43 +0.06 45 0 84 0
29JUN26 5.50 P 0.53 0.53 0.53 0.56 +0.07 45 44 66 +14
29JUN26 5.75 P 0.65 0.65 0.65 0.70 +0.08 45 123 106 -24
29JUN26 6.00 P 0.00 0.00 0.00 0.86 +0.09 44 0 65 0
29JUN26 6.25 P 0.00 0.00 0.00 1.03 +0.10 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.22 +0.11 43 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.42 +0.13 42 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 +0.13 40 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 +0.13 36 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 +0.14 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.15 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.98 +0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.22 +0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.71 +0.16 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.02 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.03 45 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.02 44 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.03 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.02 43 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.02 43 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.04 43 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.04 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.05 43 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.05 43 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.06 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.08 43 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 +0.08 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.09 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 +0.11 42 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 +0.11 40 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 +0.12 40 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 +0.13 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 +0.13 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.34 +0.14 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.57 +0.11 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.81 +0.18 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.02 +0.13 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.02 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.02 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.03 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.03 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.04 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.03 42 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.05 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.05 42 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.06 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.06 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.08 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.08 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 +0.08 41 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.10 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.11 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.11 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +0.14 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 +0.14 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.41 +0.11 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.62 +0.14 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.84 +0.10 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.07 +0.13 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.31 +0.14 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.54 +0.15 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
30MAR27 4.40 P 0.38 0.38 0.38 0.39 +0.04 42 10 10 +10
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.06 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 +0.06 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 +0.06 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.06 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.07 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 +0.08 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 +0.09 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 +0.09 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 +0.10 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.53 +0.11 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 +0.12 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 +0.11 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 +0.12 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.28 +0.13 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.48 +0.14 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.69 +0.09 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.91 +0.16 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.11 +0.13 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.34 +0.13 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.57 +0.16 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.79 +0.14 29 0 0 0
TOTAL PUT 289 13,551 +80
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$ 52.20
30MAR26 18.00 C 0.00 0.00 0.00 34.22 -0.70 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.72 -0.70 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.35 -0.58 226 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.72 -0.71 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.23 -0.70 146 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.23 -0.70 135 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.23 -0.70 123 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.23 -0.70 109 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.23 -0.70 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.23 -0.70 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.23 -0.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.23 -0.71 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.24 -0.70 96 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.24 -0.70 88 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.36 -0.54 130 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.24 -0.70 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.36 -0.58 116 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.25 -0.69 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.29 -0.63 89 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.22 -0.71 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.38 -0.57 94 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.34 -0.61 82 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 14.25 -0.70 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.25 -0.69 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.44 -0.53 76 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.31 -0.65 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.39 -0.57 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.40 -0.57 55 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 8.42 -0.53 51 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.44 -0.58 47 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.59 -0.33 49 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.71 -0.26 48 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.71 -0.57 41 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 4.05 -0.29 44 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 3.13 -0.52 39 0 190 0
30MAR26 52.50 C 1.55 1.79 1.55 1.87 -0.24 42 10 208 +9
30MAR26 55.00 C 0.72 1.00 0.72 0.93 -0.12 42 48 144 -11
30MAR26 57.50 C 0.00 0.00 0.00 0.41 -0.09 42 0 99 0
30MAR26 60.00 C 0.18 0.18 0.18 0.16 -0.03 41 10 247 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 118 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 10.83 -0.13 50 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.86 -0.11 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.87 -0.20 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.09 -0.12 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.24 -0.16 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.26 -0.36 39 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 5.69 -0.19 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.95 -0.26 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.33 -0.32 40 0 21 0
29APR26 52.50 C 2.55 2.55 2.55 2.98 -0.19 40 5 30 0
29APR26 55.00 C 0.00 0.00 0.00 1.95 -0.17 39 0 33 0
29APR26 57.50 C 0.00 0.00 0.00 1.23 -0.17 39 0 32 0
29APR26 60.00 C 0.66 0.66 0.66 0.74 -0.14 39 10 71 0
29APR26 62.50 C 0.00 0.00 0.00 0.43 -0.09 39 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.16 +0.04 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.32 +0.06 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.19 -0.24 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.40 -0.24 39 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 7.65 -0.33 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.14 -0.01 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.26 -0.60 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.66 -0.51 39 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 5.10 -0.22 40 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 3.79 -0.19 39 0 57 0
28MAY26 55.00 C 0.00 0.00 0.00 2.80 -0.16 40 0 19 0
28MAY26 57.50 C 0.00 0.00 0.00 2.00 -0.11 40 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.39 -0.06 39 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.94 -0.04 39 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.63 -0.02 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.41 -0.01 39 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.27 0.00 39 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.17 0.00 39 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.38 -0.56 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.47 -0.48 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.39 -0.57 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.40 -0.57 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.41 -0.57 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.42 -0.57 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.43 -0.57 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.54 -0.48 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.46 -0.58 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.71 -0.35 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.57 -0.62 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.56 -0.55 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.64 -0.60 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.88 -0.40 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.74 -0.59 41 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.88 -0.17 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.85 -0.36 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.10 -0.06 42 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.09 -0.70 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.41 -0.19 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.42 -0.41 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.68 -0.33 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.93 -0.20 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.47 -0.04 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.54 -0.19 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.90 -0.18 38 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.32 -0.15 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.81 -0.20 39 0 53 0
29JUN26 52.50 C 0.00 0.00 0.00 4.47 -0.25 38 0 99 0
29JUN26 55.00 C 3.10 3.10 3.10 3.47 -0.19 39 1 126 0
29JUN26 57.50 C 0.00 0.00 0.00 2.68 -0.14 39 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 2.00 -0.11 39 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.47 -0.08 39 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 1.07 -0.05 39 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.77 -0.03 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.55 -0.02 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.39 -0.01 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 0.00 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 20.00 -0.24 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.82 -0.47 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.89 -0.45 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.97 -0.43 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.01 -0.40 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.25 -0.23 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.38 -0.30 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.53 -0.29 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.71 -0.27 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.82 -0.70 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.21 -0.08 42 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.46 -0.02 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.64 -0.30 40 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 9.09 -0.53 41 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.16 -0.29 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.73 -0.11 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.18 -0.12 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.75 -0.34 40 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 5.53 -0.22 39 0 48 0
29SEP26 55.00 C 4.02 4.02 4.02 4.52 -0.20 39 1 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.77 -0.13 40 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 3.07 -0.15 40 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 2.50 -0.11 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.02 -0.07 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.61 -0.06 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.31 -0.04 40 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 1.01 -0.05 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.81 -0.02 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.64 -0.02 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 0.00 39 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.14 -0.62 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.31 -0.60 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.53 -0.58 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.76 -0.56 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.02 -0.55 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.33 -0.51 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.64 -0.51 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.00 -0.48 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.40 -0.44 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.81 -0.44 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.24 -0.42 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.73 -0.37 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.23 -0.37 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.73 -0.37 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.67 -0.30 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.71 -0.25 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.88 -0.23 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.18 -0.19 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.54 -0.17 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.03 -0.14 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.56 -0.10 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.18 -0.10 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.84 -0.07 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.56 -0.07 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.31 -0.05 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 -0.04 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.79 -0.03 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.05 -0.15 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.40 -0.14 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.80 -0.15 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.27 -0.13 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.65 -0.20 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.20 -0.11 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.62 -0.22 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.13 -0.24 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.73 -0.18 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.51 -0.35 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.61 -0.29 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.79 -0.30 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.14 -0.17 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.54 -0.19 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.98 -0.20 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.53 -0.18 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 3.13 -0.16 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.67 -0.24 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.31 -0.15 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.03 -0.12 39 0 0 0
TOTAL CALL 85 7,533 -2
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 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 94 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 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 56 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 129 0
30MAR26 43.00 P 0.11 0.11 0.11 0.03 +0.01 42 2 232 +2
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 216 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 +0.07 42 0 93 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 +0.10 42 0 280 0
30MAR26 48.00 P 0.61 0.61 0.61 0.46 +0.14 41 11 842 +11
30MAR26 49.00 P 0.54 0.86 0.54 0.70 +0.20 42 36 463 -4
30MAR26 50.00 P 0.90 1.15 0.90 1.00 +0.26 42 106 455 +62
30MAR26 52.50 P 2.29 2.40 2.29 2.12 +0.44 43 651 528 -564
30MAR26 55.00 P 0.00 0.00 0.00 3.69 +0.51 42 0 259 0
30MAR26 57.50 P 0.00 0.00 0.00 5.81 +0.69 47 0 113 0
30MAR26 60.00 P 0.00 0.00 0.00 8.00 +0.77 46 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 10.32 +0.43 41 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.80 +0.63 0 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 15.30 +0.48 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.80 +0.21 0 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 20.30 +0.48 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.80 +0.48 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.30 +0.70 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.80 +0.48 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.30 +0.70 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.80 +0.70 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.30 +0.48 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.26 +0.05 39 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.52 +0.09 39 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.70 +0.12 39 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.93 +0.18 39 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 1.20 +0.17 39 0 68 0
29APR26 49.00 P 1.66 1.66 1.60 1.53 +0.28 39 4 86 0
29APR26 50.00 P 0.00 0.00 0.00 1.91 +0.34 39 0 117 0
29APR26 52.50 P 0.00 0.00 0.00 2.94 +0.16 37 0 280 0
29APR26 55.00 P 0.00 0.00 0.00 4.59 +0.50 39 0 11 0
29APR26 57.50 P 0.00 0.00 0.00 6.52 +0.62 42 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.43 +0.45 40 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.78 +0.53 44 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.07 +0.50 44 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.53 +0.44 49 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.80 +0.21 0 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 20.30 +0.48 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.80 +0.48 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.30 +0.70 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.80 +0.48 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.30 +0.70 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.80 +0.70 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.30 +0.48 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.45 +0.11 39 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.61 +0.16 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.78 +0.17 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.97 +0.18 39 0 0 0
28MAY26 46.00 P 1.30 1.34 1.30 1.22 +0.23 39 3 4 -3
28MAY26 47.00 P 0.00 0.00 0.00 1.47 +0.23 39 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 1.79 +0.28 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 2.16 +0.33 39 0 7 0
28MAY26 50.00 P 0.00 0.00 0.00 2.55 +0.34 39 0 106 0
28MAY26 52.50 P 0.00 0.00 0.00 3.76 +0.41 39 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 5.27 +0.48 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 6.77 +0.24 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.62 +0.47 35 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 11.09 +0.48 41 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.18 +0.32 39 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 15.53 +0.30 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.88 +0.19 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.32 +0.12 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.80 +0.20 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.30 +0.48 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.80 +0.48 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.30 +0.48 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.30 +0.48 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 +0.04 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 +0.07 39 0 0 0
29JUN26 39.00 P 0.44 0.44 0.44 0.36 +0.08 39 2 4 +2
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.10 39 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 +0.13 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.76 +0.14 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 +0.18 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.17 +0.18 39 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.40 +0.20 38 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.67 +0.23 38 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 1.98 +0.25 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.35 +0.30 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.73 +0.33 38 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 3.16 +0.36 38 0 278 0
29JUN26 52.50 P 4.68 4.68 4.67 4.41 +0.42 39 2 61 0
29JUN26 55.00 P 0.00 0.00 0.00 5.90 +0.48 39 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 7.33 +0.24 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.34 +0.51 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.59 +0.54 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.50 +0.29 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.09 +0.60 44 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.16 +0.30 41 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 20.46 +0.26 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.95 +0.17 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.40 +0.20 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.80 +0.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.30 +0.48 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.80 +0.48 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.30 +0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.07 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 +0.09 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 +0.09 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.73 +0.11 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 +0.12 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.07 +0.16 39 0 25 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.21 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.55 +0.23 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 +0.16 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 +0.18 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.39 +0.25 39 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.72 +0.23 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 3.09 +0.25 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.47 +0.24 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.89 +0.26 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.37 +0.30 39 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.82 +0.32 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.38 +0.37 39 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 6.81 +0.42 39 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 8.42 +0.47 40 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 10.38 +0.58 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.14 +0.53 41 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 14.12 +0.53 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.06 +0.52 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.21 +0.45 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.23 +0.52 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.59 +0.37 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.87 +0.36 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.28 +0.45 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.66 +0.47 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.94 +0.38 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.39 +0.43 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.80 +0.44 44 0 0 0
30DEC26 37.00 P 1.31 1.31 1.31 1.45 +0.14 39 3 13 +3
30DEC26 38.00 P 0.00 0.00 0.00 1.68 +0.15 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.95 +0.18 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 +0.19 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.54 +0.22 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.88 +0.23 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.23 +0.24 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.61 +0.27 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.03 +0.29 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.46 +0.30 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.90 +0.31 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.40 +0.35 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.91 +0.36 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.41 +0.36 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.85 +0.41 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.39 +0.47 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.05 +0.48 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.85 +0.53 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.70 +0.55 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.69 +0.58 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.72 +0.61 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.84 +0.62 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.00 +0.64 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.23 +0.65 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.48 +0.65 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.79 +0.60 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.11 +0.55 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.48 +0.52 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.85 +0.49 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.65 +0.29 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.04 +0.21 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.48 +0.24 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.91 +0.23 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.37 +0.25 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.86 +0.30 40 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.38 +0.29 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.91 +0.30 40 0 0 0
30MAR27 50.00 P 7.65 7.65 7.40 7.40 +0.47 40 3 1 -1
30MAR27 52.50 P 0.00 0.00 0.00 8.91 +0.41 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.48 +0.38 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.17 +0.47 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.97 +0.44 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.43 +0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.65 +0.33 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.34 -0.05 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.39 -0.07 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.52 -0.05 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.67 -0.05 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.90 -0.01 39 0 0 0
TOTAL PUT 823 9,621 -492
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$ 43.40
30MAR26 23.00 C 0.00 0.00 0.00 20.43 -1.98 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.44 -1.97 101 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.45 -1.96 102 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.45 -1.96 94 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.43 -1.99 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.45 -1.97 80 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.44 -1.98 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.44 -1.98 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.44 -1.98 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.44 -1.98 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.46 -1.96 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.45 -1.98 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.45 -2.29 38 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 7.47 -1.96 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.50 -2.19 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.55 -2.13 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.65 -2.03 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.80 -1.77 39 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 3.03 -1.74 40 0 0 0
30MAR26 42.00 C 2.25 2.28 2.05 2.36 -1.54 40 45 30 +30
30MAR26 43.00 C 1.66 1.66 1.47 1.78 -1.32 40 59 43 +13
30MAR26 44.00 C 1.38 1.38 1.19 1.28 -1.05 39 105 80 +33
30MAR26 45.00 C 0.76 0.92 0.76 0.91 -0.81 39 38 174 +18
30MAR26 46.00 C 0.68 0.68 0.48 0.62 -0.65 39 65 129 +44
30MAR26 47.00 C 0.43 0.43 0.43 0.42 -0.48 40 3 178 0
30MAR26 48.00 C 0.00 0.00 0.00 0.28 -0.35 40 30 129 0
30MAR26 49.00 C 0.20 0.20 0.17 0.17 -0.23 40 18 158 +18
30MAR26 50.00 C 0.13 0.13 0.09 0.11 -0.15 40 50 131 -50
30MAR26 52.50 C 0.06 0.06 0.05 0.03 -0.05 41 60 111 -38
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.69 -1.91 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.58 -2.18 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.93 -1.95 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.12 -1.86 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.37 -1.45 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.69 -1.47 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.10 -1.39 36 0 0 0
29APR26 43.00 C 2.33 2.33 2.33 2.56 -1.16 36 15 15 +15
29APR26 44.00 C 1.93 2.15 1.93 2.05 -1.01 35 29 86 +25
29APR26 45.00 C 1.53 1.53 1.40 1.63 -0.88 35 4 48 +3
29APR26 46.00 C 1.18 1.28 1.18 1.29 -0.73 35 2 170 0
29APR26 47.00 C 0.00 0.00 0.00 1.01 -0.61 35 0 105 0
29APR26 48.00 C 0.78 0.82 0.78 0.76 -0.52 35 4 47 0
29APR26 49.00 C 0.65 0.65 0.65 0.60 -0.43 36 2 124 0
29APR26 50.00 C 0.46 0.46 0.38 0.45 -0.34 35 64 166 +55
29APR26 52.50 C 0.23 0.23 0.22 0.22 -0.17 36 9 109 +9
29APR26 55.00 C 0.00 0.00 0.00 0.10 -0.08 36 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.83 -2.13 33 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.97 -2.03 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.95 -1.97 29 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.36 -1.83 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.64 -1.70 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.87 -1.67 31 0 0 0
28MAY26 42.00 C 3.33 3.33 3.33 3.49 -1.31 35 15 15 +15
28MAY26 43.00 C 2.85 2.93 2.82 2.93 -1.19 34 30 20 +5
28MAY26 44.00 C 2.57 2.57 2.40 2.44 -1.04 34 30 57 +25
28MAY26 45.00 C 2.11 2.14 1.96 2.02 -0.93 34 36 78 -36
28MAY26 46.00 C 1.60 1.60 1.60 1.66 -0.80 34 2 34 0
28MAY26 47.00 C 0.00 0.00 0.00 1.34 -0.70 34 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 1.07 -0.60 34 0 18 0
28MAY26 49.00 C 0.91 0.91 0.91 0.86 -0.49 34 15 25 0
28MAY26 50.00 C 0.63 0.63 0.63 0.68 -0.41 34 45 60 +45
28MAY26 52.50 C 0.45 0.45 0.45 0.36 -0.25 33 15 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.19 -0.13 34 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.08 33 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.55 -1.98 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.67 -1.87 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.70 -1.85 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.96 -1.53 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.66 -1.85 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.48 -2.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.08 -1.77 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.83 -2.13 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.10 -1.90 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.12 -1.99 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.58 -1.65 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.89 -1.45 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.25 -1.55 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.78 -1.32 34 0 0 0
29JUN26 43.00 C 3.12 3.12 3.12 3.24 -1.21 34 30 30 +30
29JUN26 44.00 C 2.88 2.88 2.88 2.77 -1.02 34 15 62 +15
29JUN26 45.00 C 0.00 0.00 0.00 2.36 -0.90 34 0 79 0
29JUN26 46.00 C 2.00 2.00 2.00 2.01 -0.82 34 15 68 +8
29JUN26 47.00 C 0.00 0.00 0.00 1.69 -0.69 34 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.42 -0.61 34 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.18 -0.55 34 0 90 0
29JUN26 50.00 C 0.98 0.98 0.98 0.98 -0.47 33 15 11 -15
29JUN26 52.50 C 0.00 0.00 0.00 0.60 -0.34 33 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.36 -0.22 33 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 -0.14 33 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 -0.09 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.44 -1.95 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.94 -1.62 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.02 -1.76 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.58 -1.46 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.96 -1.28 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.24 -1.45 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.84 -0.88 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.35 -0.85 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.90 -1.03 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.49 -0.95 34 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 3.12 -0.88 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.79 -0.80 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.47 -0.75 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.20 -0.69 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.97 -0.61 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 -0.50 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 -0.43 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 -0.33 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 -0.20 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.38 -0.15 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.12 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 -0.09 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.07 -1.67 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.52 -1.54 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.01 -1.32 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.20 -1.52 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.63 -1.53 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.13 -1.32 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.50 -1.07 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.31 -0.78 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.87 -1.00 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.45 -1.00 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.07 -0.93 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 -0.88 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 3.39 -0.81 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.09 -0.76 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.80 -0.72 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.23 -0.56 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.75 -0.49 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 -0.45 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.02 -0.31 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 -0.24 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 -0.21 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.16 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 -0.13 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.11 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.81 -1.73 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.17 -1.68 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.60 -1.53 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.03 -1.47 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.50 -1.39 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.01 -1.20 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.52 -1.33 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.23 -0.96 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.79 -0.97 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.37 -1.01 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.98 -0.98 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.58 -0.96 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.27 -0.88 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.94 -0.85 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.65 -0.76 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.02 -0.63 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.43 -0.61 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 -0.47 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.61 -0.42 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 -0.32 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.07 -0.29 33 0 0 0
TOTAL CALL 865 6,166 +267
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 36.00 P 0.08 0.08 0.06 0.03 +0.02 42 5 114 +2
30MAR26 37.00 P 0.10 0.12 0.10 0.05 +0.04 40 15 49 +15
30MAR26 38.00 P 0.17 0.17 0.17 0.11 +0.08 40 10 151 +10
30MAR26 39.00 P 0.24 0.24 0.24 0.20 +0.15 40 2 62 +1
30MAR26 40.00 P 0.36 0.38 0.36 0.36 +0.25 40 6 85 +6
30MAR26 41.00 P 0.53 0.73 0.53 0.60 +0.40 40 63 125 +35
30MAR26 42.00 P 1.00 1.11 0.94 0.91 +0.55 40 23 41 -7
30MAR26 43.00 P 1.18 1.66 1.18 1.32 +0.76 40 75 152 +31
30MAR26 44.00 P 2.00 2.00 1.93 1.90 +1.00 41 12 161 0
30MAR26 45.00 P 2.56 2.56 2.56 2.45 +1.11 39 2 220 0
30MAR26 46.00 P 0.00 0.00 0.00 3.18 +1.32 40 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 4.09 +1.58 44 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 4.82 +1.59 39 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 5.72 +1.69 39 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 6.66 +1.98 39 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 9.29 +2.13 60 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 11.62 +1.98 53 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 14.10 +1.78 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.60 +1.98 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.10 +1.98 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.60 +1.98 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.10 +1.98 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.60 +1.98 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.10 +1.98 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.60 +1.98 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.10 +1.67 0 0 0 0
29APR26 36.00 P 0.22 0.23 0.22 0.17 +0.11 36 7 38 +7
29APR26 37.00 P 0.00 0.00 0.00 0.27 +0.17 36 0 0 0
29APR26 38.00 P 0.58 0.58 0.58 0.41 +0.24 36 30 76 +30
29APR26 39.00 P 0.60 0.79 0.60 0.61 +0.34 36 11 73 +5
29APR26 40.00 P 0.84 0.91 0.84 0.86 +0.45 36 25 72 +16
29APR26 41.00 P 1.13 1.20 1.13 1.19 +0.58 36 21 22 +21
29APR26 42.00 P 1.62 1.62 1.62 1.56 +0.74 36 15 67 +14
29APR26 43.00 P 2.05 2.30 2.05 2.00 +0.83 36 28 43 +23
29APR26 44.00 P 0.00 0.00 0.00 2.51 +1.02 35 0 29 0
29APR26 45.00 P 3.19 3.19 3.19 3.09 +1.11 35 13 350 0
29APR26 46.00 P 0.00 0.00 0.00 3.72 +1.20 35 0 94 0
29APR26 47.00 P 4.60 4.60 4.60 4.48 +1.37 35 1 112 +1
29APR26 48.00 P 0.00 0.00 0.00 5.25 +1.46 35 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 6.07 +1.73 35 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 6.76 +1.46 30 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.29 +1.70 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.62 +1.87 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.10 +1.78 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.60 +1.98 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.10 +1.98 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.60 +1.87 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.10 +1.98 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.60 +1.98 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.10 +1.98 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.43 +0.23 34 0 0 0
28MAY26 37.00 P 0.71 0.71 0.71 0.61 +0.31 34 17 17 +17
28MAY26 38.00 P 0.95 0.95 0.95 0.84 +0.40 34 15 14 -15
28MAY26 39.00 P 1.04 1.13 1.04 1.12 +0.49 34 31 18 +16
28MAY26 40.00 P 1.38 1.63 1.38 1.46 +0.60 34 56 53 +49
28MAY26 41.00 P 1.80 1.98 1.80 1.83 +0.70 33 21 16 +14
28MAY26 42.00 P 2.31 2.43 2.31 2.26 +0.80 33 22 14 -4
28MAY26 43.00 P 2.89 3.05 2.89 2.75 +0.92 33 18 57 +12
28MAY26 44.00 P 3.12 3.54 3.12 3.28 +1.02 32 21 31 +6
28MAY26 45.00 P 3.71 4.01 3.71 3.89 +1.14 32 24 132 +24
28MAY26 46.00 P 0.00 0.00 0.00 4.59 +1.30 32 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 5.33 +1.39 32 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 6.09 +1.45 32 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 6.91 +1.53 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.76 +1.60 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.97 +1.73 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.27 +1.81 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.72 +1.87 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.14 +1.88 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.58 +1.93 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.06 +1.82 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.69 +2.15 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.17 +2.15 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.66 +2.17 34 0 0 0
29JUN26 29.00 P 0.10 0.10 0.10 0.04 +0.02 33 4 15 +4
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.06 33 0 0 0
29JUN26 32.00 P 0.27 0.29 0.27 0.17 +0.09 33 3 13 +2
29JUN26 33.00 P 0.00 0.00 0.00 0.25 +0.12 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 +0.17 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.50 +0.22 33 0 6 0
29JUN26 36.00 P 0.76 0.76 0.75 0.69 +0.29 33 6 17 +6
29JUN26 37.00 P 0.00 0.00 0.00 0.91 +0.36 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.18 +0.44 34 0 15 0
29JUN26 39.00 P 1.60 1.60 1.60 1.51 +0.54 34 15 41 +15
29JUN26 40.00 P 0.00 0.00 0.00 1.87 +0.63 34 0 89 0
29JUN26 41.00 P 2.33 2.33 2.33 2.27 +0.73 33 20 35 +11
29JUN26 42.00 P 0.00 0.00 0.00 2.72 +0.81 33 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 3.22 +0.91 33 0 52 0
29JUN26 44.00 P 0.00 0.00 0.00 3.75 +1.00 33 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 4.37 +1.09 32 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 4.94 +1.10 31 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 5.98 +1.53 35 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 6.75 +1.75 36 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 7.10 +1.28 30 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 7.90 +1.34 29 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 10.53 +2.02 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.48 +1.92 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.81 +1.96 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.28 +2.02 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 19.58 +1.51 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.06 +1.66 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.69 +2.15 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.18 +2.07 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.66 +1.98 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.15 +1.99 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.63 +1.98 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.38 +0.44 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.68 +0.48 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.01 +0.54 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.37 +0.58 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.76 +0.64 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.19 +0.70 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.65 +0.79 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 4.16 +0.86 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.71 +0.94 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.31 +1.03 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.95 +1.11 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.48 +1.05 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.40 +1.33 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.88 +1.24 31 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.82 +1.55 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 10.80 +1.50 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.86 +1.54 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.87 +1.41 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.43 +1.82 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.72 +1.65 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.21 +1.81 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.76 +1.97 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.22 +1.99 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.68 +2.00 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.16 +2.00 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.64 +1.99 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.92 +0.47 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.26 +0.54 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.61 +0.57 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.98 +0.59 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.38 +0.63 33 0 0 0
30DEC26 41.00 P 3.95 3.95 3.95 3.83 +0.72 32 1 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.30 +0.76 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.82 +0.83 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.36 +0.89 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 5.95 +0.98 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.57 +1.05 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.23 +1.13 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 +1.05 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.59 +1.21 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.17 +1.13 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.30 +1.55 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.43 +1.42 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.57 +1.64 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.43 +1.50 27 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.12 +1.80 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.47 +1.75 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.86 +1.77 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.28 +1.78 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.73 +1.94 33 0 0 0
30MAR27 36.00 P 2.47 2.47 2.47 2.45 +0.55 33 1 1 +1
30MAR27 37.00 P 0.00 0.00 0.00 2.82 +0.61 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.17 +0.57 33 0 0 0
30MAR27 39.00 P 3.51 3.51 3.51 3.56 +0.58 33 1 1 +1
30MAR27 40.00 P 0.00 0.00 0.00 3.97 +0.62 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.44 +0.72 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.89 +0.74 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.44 +0.81 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.00 +0.89 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.58 +0.98 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 7.19 +1.00 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.80 +1.05 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.64 +1.28 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.33 +1.33 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.05 +1.53 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.91 +1.42 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.12 +1.83 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.98 +1.57 33 0 0 0
30MAR27 60.00 P 18.00 18.00 18.00 18.13 +1.64 33 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 20.38 +1.77 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.68 +1.78 33 0 0 0
TOTAL PUT 641 7,804 +370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 183.30
30MAR26 110.00 C 0.00 0.00 0.00 73.31 -1.10 129 0 15 -30
30MAR26 112.50 C 0.00 0.00 0.00 70.81 -1.36 124 0 15 -15
30MAR26 115.00 C 0.00 0.00 0.00 68.89 -0.53 154 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 65.81 -1.11 114 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 63.31 -1.11 109 0 0 -46
30MAR26 122.50 C 0.00 0.00 0.00 60.81 -1.11 105 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 58.70 -1.60 126 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 55.81 -1.11 96 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 53.31 -1.11 91 0 0 -189
30MAR26 132.50 C 0.00 0.00 0.00 50.81 -1.11 87 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 48.31 -1.11 83 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 45.81 -1.11 78 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 43.31 -1.11 74 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 40.81 -1.11 70 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 38.31 -1.25 66 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.93 -0.99 73 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 34.24 -0.18 84 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 31.48 -1.40 76 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.31 -1.11 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.81 -1.11 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 23.31 -1.11 0 0 0 -30
30MAR26 162.50 C 0.00 0.00 0.00 21.24 -0.69 52 0 0 -52
30MAR26 165.00 C 0.00 0.00 0.00 18.32 -1.73 36 0 0 -41
30MAR26 167.50 C 0.00 0.00 0.00 15.86 -1.21 35 0 0 -8
30MAR26 170.00 C 0.00 0.00 0.00 13.55 -1.25 35 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 11.47 -1.63 35 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 9.66 -1.50 35 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 8.22 -0.91 36 0 189 0
30MAR26 180.00 C 0.00 0.00 0.00 6.75 -1.04 36 0 209 0
30MAR26 182.50 C 5.39 5.39 4.90 5.29 -1.10 35 28 183 +21
30MAR26 185.00 C 5.20 5.20 4.02 4.28 -0.92 35 48 315 -3
30MAR26 187.50 C 3.39 3.39 3.03 3.42 -0.77 35 43 186 +38
30MAR26 190.00 C 2.64 2.89 2.36 2.65 -0.69 35 81 494 +12
30MAR26 192.50 C 2.28 2.28 1.83 2.05 -0.53 35 56 271 +42
30MAR26 195.00 C 2.10 2.10 1.63 1.57 -0.43 36 16 265 0
30MAR26 197.50 C 1.28 1.28 1.17 1.17 -0.47 36 16 243 -11
30MAR26 200.00 C 0.89 0.89 0.88 0.87 -0.38 36 24 406 +24
30MAR26 205.00 C 0.50 0.50 0.50 0.45 -0.24 36 2 422 0
30MAR26 210.00 C 0.00 0.00 0.00 0.22 -0.15 36 0 263 0
30MAR26 215.00 C 0.00 0.00 0.00 0.10 -0.09 35 0 356 0
30MAR26 220.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 192 0
30MAR26 225.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 116 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 31.48 -1.40 45 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 28.94 -0.78 42 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 26.83 -1.24 41 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 24.68 +0.18 40 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 22.38 +0.04 38 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 20.05 -0.44 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.01 -1.27 35 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 16.21 -1.44 35 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 15.09 -0.21 37 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 13.35 -1.06 36 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 11.99 -0.59 36 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 10.72 -0.72 36 0 139 0
29APR26 182.50 C 9.23 9.23 9.23 9.44 -0.71 36 15 93 0
29APR26 185.00 C 0.00 0.00 0.00 8.29 -0.61 36 0 200 0
29APR26 187.50 C 7.30 7.30 7.30 7.25 -0.62 36 1 103 0
29APR26 190.00 C 0.00 0.00 0.00 6.35 -0.56 36 0 229 0
29APR26 192.50 C 0.00 0.00 0.00 5.58 -0.34 36 0 78 0
29APR26 195.00 C 0.00 0.00 0.00 4.80 -0.46 36 0 636 0
29APR26 197.50 C 0.00 0.00 0.00 4.17 -0.55 36 0 83 0
29APR26 200.00 C 3.78 3.86 3.47 3.50 -0.61 36 28 599 +8
29APR26 205.00 C 2.70 2.70 2.70 2.64 -0.39 36 24 155 +24
29APR26 210.00 C 2.00 2.08 2.00 1.89 -0.30 36 11 169 +10
29APR26 215.00 C 0.00 0.00 0.00 1.33 -0.23 36 0 210 0
29APR26 220.00 C 0.00 0.00 0.00 0.92 -0.17 36 0 143 0
29APR26 225.00 C 0.00 0.00 0.00 0.62 -0.15 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.40 -0.13 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.27 -0.08 36 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 31.48 -2.77 34 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 30.99 -1.03 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.78 -1.37 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 27.14 +0.42 41 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.29 -1.19 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 23.45 -1.07 40 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.76 +0.29 40 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 20.11 +0.25 40 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.04 -0.39 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 16.98 -0.01 39 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 15.35 -0.31 38 0 2 0
28MAY26 180.00 C 14.20 14.20 14.20 14.07 -0.75 38 5 78 0
28MAY26 182.50 C 0.00 0.00 0.00 12.91 -0.67 38 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 11.78 -0.65 38 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 10.73 -0.62 38 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 9.87 -0.48 39 0 69 0
28MAY26 192.50 C 0.00 0.00 0.00 8.87 -0.55 38 0 39 0
28MAY26 195.00 C 0.00 0.00 0.00 8.08 -0.50 39 0 113 0
28MAY26 197.50 C 0.00 0.00 0.00 7.25 -0.54 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 6.64 -0.57 39 0 38 0
28MAY26 205.00 C 0.00 0.00 0.00 5.36 -0.53 38 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 4.28 -0.48 38 0 33 0
28MAY26 215.00 C 0.00 0.00 0.00 3.41 -0.44 38 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.71 -0.34 38 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 2.04 -0.38 38 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 1.60 -0.26 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.24 -0.19 38 0 1 0
28MAY26 240.00 C 1.13 1.13 1.13 0.95 -0.18 38 2 3 +2
28MAY26 245.00 C 0.00 0.00 0.00 0.73 -0.14 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.55 -0.12 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.42 -0.09 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.31 -0.08 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 36.07 -0.81 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.78 -1.47 33 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.77 -1.06 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 30.21 +0.06 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.43 +0.06 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 27.38 +0.67 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.86 -0.24 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.41 -1.27 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 22.04 -0.01 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 19.89 -1.06 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 19.00 -1.09 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.26 -0.75 36 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 16.01 -0.92 37 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 14.93 -0.64 37 0 75 0
29JUN26 185.00 C 14.00 14.00 14.00 13.84 -0.61 37 2 32 0
29JUN26 187.50 C 0.00 0.00 0.00 12.80 -0.61 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 11.84 -0.56 37 0 40 0
29JUN26 192.50 C 0.00 0.00 0.00 10.91 -0.57 37 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 10.08 -0.54 37 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 9.30 -0.52 37 0 77 0
29JUN26 200.00 C 8.92 8.92 8.92 8.58 -0.49 37 15 38 +13
29JUN26 205.00 C 0.00 0.00 0.00 7.15 -0.52 37 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 6.05 -0.47 37 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 5.15 -0.39 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.33 -0.38 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.51 -0.42 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 2.85 -0.35 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.37 -0.23 38 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 1.95 -0.22 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.58 -0.17 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.29 -0.16 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.03 -0.13 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.84 -0.12 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.67 -0.10 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.55 -0.07 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.42 -0.08 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 63 0
29JUN26 295.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 38.39 +0.38 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.17 -0.18 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.53 -0.24 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.90 -0.30 37 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.36 -0.27 37 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.33 -0.88 36 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.38 -0.78 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.77 -0.65 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.23 -0.81 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 24.22 -0.61 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 22.83 -0.80 36 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 21.62 -0.81 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 20.55 -0.68 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 19.48 -0.73 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.47 -0.73 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 17.46 -0.72 37 0 51 0
29SEP26 192.50 C 0.00 0.00 0.00 16.57 -0.60 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 15.64 -1.12 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 14.81 -0.64 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 13.98 -0.64 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 12.51 -0.56 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.19 -0.53 37 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 10.01 -0.49 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 8.92 -0.49 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 8.20 -0.31 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 7.17 -0.45 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.24 -0.52 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 5.45 -0.56 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.83 -0.46 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.26 -0.44 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.68 -0.31 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.28 -0.23 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.88 -0.23 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.48 -0.23 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.20 -0.17 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.93 -0.17 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.66 -0.17 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.47 -0.12 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 40.85 -0.69 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.18 -0.13 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 38.17 -2.13 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.26 -1.99 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.37 -0.85 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.07 -0.14 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.29 -0.55 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 30.89 -0.59 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.47 -0.78 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.29 -1.80 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 27.11 -0.79 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.93 -0.79 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 24.83 -0.71 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.83 -0.71 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 22.84 -0.71 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 21.85 -0.71 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 20.86 -0.71 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 19.93 -0.65 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.11 -0.63 36 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 18.30 -0.63 36 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 16.68 -0.63 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.25 -0.57 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 13.93 -0.56 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 12.75 -0.52 37 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.49 -0.78 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.49 -0.45 37 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 9.79 -0.77 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.87 -0.65 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.10 -0.37 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 7.33 -0.61 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 6.58 -0.57 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.02 -0.49 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.47 -0.29 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.91 -0.30 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.44 -0.22 37 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 45.11 -0.11 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.24 -1.06 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.86 -1.62 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.52 -1.73 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.17 -1.02 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.83 -1.01 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.48 -1.63 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.53 -1.12 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 33.13 -0.96 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.76 -0.17 37 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.82 -0.96 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.66 -0.96 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.57 -0.90 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.60 -0.89 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.63 -0.89 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.66 -0.89 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 24.69 -0.89 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.72 -0.89 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.85 -0.80 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 22.05 -0.81 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.47 -0.81 36 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 18.88 -0.82 36 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 17.50 -0.72 36 0 5 0
30MAR27 220.00 C 0.00 0.00 0.00 16.24 -0.72 37 0 5 0
30MAR27 225.00 C 15.00 15.00 15.00 15.08 -0.75 37 2 6 +2
TOTAL CALL 419 17,017 -229
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 39 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 37 0
30MAR26 150.00 P 0.19 0.19 0.19 0.04 -0.01 36 2 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 84 0
30MAR26 155.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.20 -0.04 36 0 175 0
30MAR26 160.00 P 0.76 0.76 0.76 0.32 -0.05 36 1 391 0
30MAR26 162.50 P 0.83 0.89 0.78 0.51 -0.05 36 33 432 +33
30MAR26 165.00 P 1.20 1.20 0.97 0.77 -0.06 36 5 297 +1
30MAR26 167.50 P 0.00 0.00 0.00 1.13 -0.06 36 0 275 0
30MAR26 170.00 P 2.00 2.08 1.94 1.62 -0.05 36 14 349 +6
30MAR26 172.50 P 2.46 2.72 2.30 2.25 -0.03 36 49 427 +18
30MAR26 175.00 P 3.03 3.41 3.03 3.03 0.00 36 13 413 -1
30MAR26 177.50 P 3.70 4.22 3.70 3.90 0.00 36 9 721 0
30MAR26 180.00 P 5.27 5.50 5.27 4.96 +0.05 35 4 344 +2
30MAR26 182.50 P 6.26 6.57 6.26 6.33 +0.28 36 10 227 +2
30MAR26 185.00 P 7.90 8.39 7.90 7.52 +0.13 35 18 245 -5
30MAR26 187.50 P 0.00 0.00 0.00 9.49 +0.86 37 0 363 0
30MAR26 190.00 P 0.00 0.00 0.00 10.96 +0.31 35 0 909 0
30MAR26 192.50 P 0.00 0.00 0.00 12.86 +0.89 35 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 14.87 +1.04 35 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 16.97 +0.69 35 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 19.17 +1.30 35 0 291 0
30MAR26 205.00 P 0.00 0.00 0.00 24.50 +2.29 46 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 28.59 +0.86 35 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 33.52 +1.63 36 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 38.62 +2.34 46 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 43.85 +1.34 57 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 49.78 +1.94 78 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 53.83 -0.12 66 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 58.16 -0.18 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 63.79 +1.81 73 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 69.04 +2.61 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 73.91 +2.84 85 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 79.18 +1.37 95 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 83.92 +1.08 93 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 88.73 +2.22 90 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 93.71 -1.00 92 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 98.55 +0.74 85 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 103.86 +1.06 105 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 107.95 +0.12 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 113.66 +0.83 102 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 118.49 +1.65 83 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 0.93 +0.01 36 0 77 0
29APR26 155.00 P 0.00 0.00 0.00 1.20 +0.02 36 0 24 0
29APR26 157.50 P 0.00 0.00 0.00 1.57 +0.03 36 0 56 0
29APR26 160.00 P 2.35 2.48 2.35 1.99 +0.05 36 25 66 +25
29APR26 162.50 P 2.79 2.79 2.75 2.50 +0.06 36 24 74 +11
29APR26 165.00 P 0.00 0.00 0.00 3.10 +0.09 36 0 41 0
29APR26 167.50 P 3.99 4.13 3.99 3.76 +0.10 36 19 47 +15
29APR26 170.00 P 4.86 4.86 4.86 4.58 +0.15 36 4 68 +4
29APR26 172.50 P 5.28 5.37 5.28 5.43 +0.17 36 23 85 +23
29APR26 175.00 P 6.16 6.53 6.16 6.35 +0.10 36 31 88 +5
29APR26 177.50 P 7.16 7.27 7.16 7.37 +0.11 36 21 182 +19
29APR26 180.00 P 0.00 0.00 0.00 8.50 +0.21 36 0 673 0
29APR26 182.50 P 0.00 0.00 0.00 9.74 +0.03 36 0 185 0
29APR26 185.00 P 0.00 0.00 0.00 11.14 +0.22 36 0 196 0
29APR26 187.50 P 0.00 0.00 0.00 12.65 +0.17 36 0 206 0
29APR26 190.00 P 0.00 0.00 0.00 14.25 +0.41 36 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 15.93 +0.08 36 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.80 +0.14 36 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 19.25 +0.35 34 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 21.49 +0.04 36 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 25.54 +0.69 36 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 28.94 +0.80 29 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 33.52 -0.90 25 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 40.14 +0.99 46 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 43.85 +1.34 38 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 49.78 +1.94 50 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 53.83 -0.12 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 58.27 -0.07 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 63.79 +1.81 48 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 69.04 +2.61 54 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 73.91 +0.44 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 79.18 +1.37 62 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.92 +1.08 60 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 89.17 +2.43 66 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 93.71 -1.00 61 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 98.55 +0.74 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 103.86 +1.06 68 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.31 0.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.66 +0.83 68 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.49 +1.65 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 128.37 +1.50 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 138.39 +1.82 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.36 -0.04 38 0 3 0
28MAY26 155.00 P 0.00 0.00 0.00 2.95 +0.03 38 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 3.46 +0.03 38 0 2 0
28MAY26 160.00 P 0.00 0.00 0.00 4.13 +0.06 38 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 4.80 +0.06 39 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 5.60 +0.11 39 0 20 0
28MAY26 167.50 P 0.00 0.00 0.00 6.44 +0.10 39 0 36 0
28MAY26 170.00 P 0.00 0.00 0.00 7.36 +0.16 39 0 56 0
28MAY26 172.50 P 0.00 0.00 0.00 8.34 +0.13 39 0 27 0
28MAY26 175.00 P 0.00 0.00 0.00 9.37 +0.17 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 10.46 +0.18 38 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 11.68 +0.24 38 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 12.94 +0.23 38 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 14.18 +0.16 38 0 89 0
28MAY26 187.50 P 0.00 0.00 0.00 15.82 +0.34 38 0 138 0
28MAY26 190.00 P 0.00 0.00 0.00 17.36 +0.37 38 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 18.97 +0.39 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 20.51 -0.14 38 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 22.21 +0.24 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 24.04 +0.26 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 28.66 +2.20 41 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 30.83 -1.22 34 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 35.59 +1.17 36 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 40.59 +1.44 39 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.64 +0.08 37 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 50.85 +1.17 47 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.83 -0.62 36 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 60.48 +2.14 50 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 65.58 +1.88 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.04 +0.49 45 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.91 -0.71 46 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 80.10 +1.68 58 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.96 +0.08 50 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 89.17 -0.60 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 95.14 +0.43 65 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.55 +0.74 48 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.86 +0.48 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.31 -0.39 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.66 +0.83 56 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.49 +1.65 51 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.37 +1.50 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.39 +1.82 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.15 -0.02 38 0 93 0
29JUN26 152.50 P 4.25 4.25 4.25 3.65 -0.04 38 1 82 0
29JUN26 155.00 P 0.00 0.00 0.00 4.37 +0.11 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.05 +0.12 38 0 2 0
29JUN26 160.00 P 0.00 0.00 0.00 5.73 +0.12 38 0 43 0
29JUN26 162.50 P 0.00 0.00 0.00 6.57 +0.16 38 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 7.42 +0.16 38 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 8.33 +0.21 38 0 260 0
29JUN26 170.00 P 9.54 9.54 9.54 9.37 +0.22 38 15 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 10.42 +0.22 38 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 11.53 +0.28 38 0 67 0
29JUN26 177.50 P 0.00 0.00 0.00 12.70 +0.20 38 0 54 0
29JUN26 180.00 P 14.10 14.10 14.10 13.95 +0.19 38 15 1,105 0
29JUN26 182.50 P 15.49 15.49 15.49 15.29 +0.27 38 19 61 0
29JUN26 185.00 P 0.00 0.00 0.00 16.69 +0.22 38 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 18.15 +0.37 39 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 19.68 +0.36 39 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 21.28 +0.42 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 22.45 -0.24 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.70 +0.35 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.43 +0.38 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 30.04 +0.23 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 34.39 +0.80 41 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 37.96 +0.38 40 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 42.79 +0.83 42 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 45.54 -0.50 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 51.71 +0.82 44 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 55.76 +1.11 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 60.48 +0.25 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 65.58 +0.59 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.38 +0.69 42 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 73.98 -0.64 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 80.10 +1.68 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 85.55 +1.67 54 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 90.44 +0.67 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 95.14 +0.43 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.55 +0.02 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.86 +0.48 49 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.57 -0.13 46 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 115.09 +1.77 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 120.27 +3.43 65 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 130.27 +3.40 68 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 138.58 +0.88 55 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.31 +0.11 38 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 8.14 +0.20 38 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 9.01 +0.15 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.89 +0.16 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 10.81 +0.19 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.88 +0.22 38 0 118 0
29SEP26 167.50 P 0.00 0.00 0.00 12.91 +0.18 38 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 14.02 +0.22 38 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 15.19 +0.30 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.46 +0.30 39 0 64 0
29SEP26 177.50 P 0.00 0.00 0.00 17.73 +0.29 39 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 18.91 +0.19 39 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 20.39 +0.38 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.83 +0.35 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 23.29 +0.33 39 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.81 +0.37 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 26.36 +0.42 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 28.04 +0.97 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 29.72 +0.48 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 31.40 +0.65 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 34.91 +0.57 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 38.06 +0.79 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 42.41 +1.41 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.76 +1.67 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 50.16 +0.76 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 53.19 +0.09 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 57.36 -0.99 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 62.96 +0.83 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.08 +1.59 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 72.62 +1.05 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.13 +1.72 44 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.04 +2.95 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.55 +0.45 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.44 +0.67 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 95.14 +0.43 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.55 -0.86 35 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.26 +0.13 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.57 -0.13 38 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 9.88 -0.12 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.07 +0.18 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.96 +0.18 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.97 +0.24 38 0 111 0
30DEC26 162.50 P 0.00 0.00 0.00 14.05 +0.23 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 15.14 +0.24 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 16.23 +0.24 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 17.36 +0.28 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 18.65 +0.46 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.93 +0.31 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 21.23 +0.57 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.52 +0.56 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 23.91 +0.39 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 25.40 +0.40 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 26.90 +0.41 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 28.40 +0.41 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 29.90 +0.41 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.48 +0.47 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 33.17 +0.50 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.82 +1.22 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 38.26 +0.50 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 41.47 +0.22 39 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 45.27 +0.80 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 49.38 +0.61 40 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.31 -0.34 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 56.82 +1.31 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 60.88 +0.04 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 65.38 +1.89 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 70.18 +1.35 42 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 72.62 -1.16 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 77.25 -0.77 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.58 +0.92 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.04 -0.38 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.55 +0.78 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 95.61 +0.31 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.60 +0.03 38 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 13.51 +0.03 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.58 +0.08 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.67 +0.08 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.76 +0.07 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.86 +0.07 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 18.98 +0.08 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.24 +0.13 38 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 21.54 +0.14 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.84 +0.13 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 24.15 +0.14 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.46 +0.18 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.86 +0.21 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.36 +0.21 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.87 +0.45 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 31.38 +0.21 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.89 +0.21 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.42 +0.22 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.87 +0.12 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.76 +0.31 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.17 +0.31 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.61 +0.31 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.28 +0.41 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.06 +1.56 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.87 +0.42 40 0 0 0
TOTAL PUT 355 24,237 +158
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 6.05 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.95 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.85 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.75 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.65 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.35 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.06 -0.03 139 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.86 -0.04 131 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.76 0.00 127 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.66 -0.04 123 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.56 0.00 119 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.46 0.00 115 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.21 -0.03 106 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.96 -0.04 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.71 -0.04 88 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.46 -0.05 80 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.21 0.00 72 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.95 -0.01 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.71 -0.05 58 0 82 0
30MAR26 7.00 C 2.36 2.36 2.36 2.46 -0.06 50 1 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.26 +0.03 83 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.98 -0.04 61 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.71 -0.04 28 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.50 -0.07 54 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.33 -0.03 65 0 219 0
30MAR26 8.50 C 1.09 1.09 1.08 1.11 +0.02 61 90 215 -40
30MAR26 8.75 C 0.00 0.00 0.00 0.90 -0.02 57 0 233 0
30MAR26 9.00 C 0.71 0.71 0.69 0.74 -0.05 58 3 183 0
30MAR26 9.25 C 0.00 0.00 0.00 0.60 -0.04 58 0 63 0
30MAR26 9.50 C 0.00 0.00 0.00 0.48 -0.03 59 0 202 0
30MAR26 9.75 C 0.00 0.00 0.00 0.38 -0.02 60 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.29 -0.03 59 0 253 0
30MAR26 10.50 C 0.15 0.15 0.15 0.17 -0.03 60 1 224 -1
30MAR26 11.00 C 0.09 0.09 0.09 0.10 -0.01 62 2 428 0
30MAR26 11.50 C 0.06 0.06 0.06 0.05 -0.01 61 30 261 -30
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 3,363 0
30MAR26 12.50 C 0.02 0.02 0.02 0.02 0.00 67 3 182 +3
30MAR26 13.00 C 0.02 0.02 0.02 0.01 0.00 67 10 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 518 0
29APR26 5.00 C 0.00 0.00 0.00 4.47 0.00 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.22 -0.02 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.73 -0.03 65 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.48 -0.03 59 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.98 -0.06 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.78 -0.03 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.54 +0.01 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 -0.01 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.11 +0.04 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.93 -0.04 63 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.72 -0.04 60 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.51 -0.10 58 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.35 -0.08 59 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.24 +0.03 62 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.06 -0.02 59 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.93 -0.03 60 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.82 -0.02 60 0 312 0
29APR26 9.75 C 0.00 0.00 0.00 0.72 -0.01 61 0 75 0
29APR26 10.00 C 0.00 0.00 0.00 0.62 -0.01 60 0 355 0
29APR26 10.50 C 0.45 0.45 0.45 0.47 -0.01 61 10 437 +10
29APR26 11.00 C 0.33 0.33 0.33 0.34 -0.01 61 24 415 +24
29APR26 11.50 C 0.00 0.00 0.00 0.25 -0.01 61 0 353 0
29APR26 12.00 C 0.00 0.00 0.00 0.18 -0.01 61 0 143 0
29APR26 12.50 C 0.00 0.00 0.00 0.13 0.00 62 0 269 0
29APR26 13.00 C 0.00 0.00 0.00 0.10 0.00 63 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.07 0.00 63 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.05 0.00 63 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 65 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 66 0 146 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
28MAY26 7.25 C 0.00 0.00 0.00 2.46 -0.06 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.31 +0.08 66 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.07 -0.05 61 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.94 +0.01 64 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.75 0.00 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.57 +0.01 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.44 0.00 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.29 0.00 60 0 30 0
28MAY26 9.25 C 0.00 0.00 0.00 1.17 0.00 61 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.06 0.00 61 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 0.96 0.00 61 0 170 0
28MAY26 10.00 C 0.00 0.00 0.00 0.87 +0.01 62 0 56 0
28MAY26 10.50 C 0.00 0.00 0.00 0.70 +0.01 62 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.56 0.00 62 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.45 0.00 62 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.36 +0.01 62 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.28 0.00 62 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.22 0.00 62 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.18 +0.01 63 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.14 0.00 63 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 0.00 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 0.00 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 0.00 63 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.88 -0.02 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.78 0.00 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.68 0.00 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.58 0.00 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.39 -0.01 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.19 -0.01 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.09 0.00 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.00 0.00 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.78 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.68 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.49 -0.01 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.26 -0.01 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.04 +0.01 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 +0.01 60 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 -0.04 57 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.38 -0.02 62 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.19 -0.02 64 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 -0.01 65 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.79 +0.04 63 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.58 -0.04 61 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 -0.05 59 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.25 0.00 62 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 -0.03 61 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.90 -0.04 60 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.76 +0.02 61 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 +0.02 61 0 30 0
29JUN26 9.00 C 1.47 1.48 1.47 1.51 +0.03 61 30 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.39 +0.02 61 0 47 0
29JUN26 9.50 C 1.26 1.26 1.26 1.29 +0.03 62 1 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.18 +0.02 62 0 96 0
29JUN26 10.00 C 0.00 0.00 0.00 1.09 +0.02 62 0 200 0
29JUN26 10.50 C 0.83 0.83 0.83 0.92 +0.02 62 15 228 0
29JUN26 11.00 C 0.67 0.67 0.64 0.78 +0.03 63 19 185 -4
29JUN26 11.50 C 0.00 0.00 0.00 0.65 +0.02 62 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.55 +0.03 63 0 73 0
29JUN26 12.50 C 0.37 0.37 0.37 0.46 +0.02 63 3 50 -2
29JUN26 13.00 C 0.00 0.00 0.00 0.38 +0.02 63 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 +0.02 63 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.02 63 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 +0.01 63 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 +0.01 63 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.01 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.01 64 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.83 -0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.74 -0.04 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.67 -0.06 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.57 -0.04 52 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 -0.06 56 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.17 -0.06 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.96 -0.09 58 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.79 -0.05 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 -0.09 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.45 -0.01 63 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.25 -0.06 61 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.10 -0.06 62 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.90 -0.05 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.74 -0.06 60 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.59 -0.05 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.48 0.00 62 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 -0.03 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 -0.02 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 -0.02 62 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 -0.01 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.87 +0.01 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 +0.01 62 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.67 +0.01 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 +0.01 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 +0.01 62 0 13 0
29SEP26 11.00 C 1.12 1.12 1.12 1.26 +0.01 63 1 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 0.00 63 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 +0.01 63 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.01 63 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 +0.01 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 +0.01 63 0 15 0
29SEP26 14.00 C 0.49 0.49 0.49 0.64 +0.01 63 3 33 +3
29SEP26 14.50 C 0.00 0.00 0.00 0.57 +0.01 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.01 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 0.00 63 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 0.00 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.84 -0.06 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.77 -0.05 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.68 -0.07 53 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.50 -0.05 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.31 -0.05 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.12 -0.05 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.94 -0.05 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.77 -0.06 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.60 -0.06 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.44 -0.05 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.29 -0.04 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.15 -0.04 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.01 -0.04 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 -0.03 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.76 -0.01 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.64 0.00 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.52 -0.01 60 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 -0.01 60 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.30 -0.01 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.20 -0.01 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 0.00 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 -0.01 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.92 -0.01 61 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.76 -0.01 61 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.61 -0.01 62 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.47 -0.01 62 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 0.00 62 0 57 0
30DEC26 12.50 C 1.05 1.05 1.04 1.23 -0.01 62 30 151 +30
30DEC26 13.00 C 0.00 0.00 0.00 1.13 0.00 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 -0.01 62 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 0.00 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 0.00 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 -0.01 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 -0.01 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.01 62 0 31 0
30MAR27 7.25 C 0.00 0.00 0.00 3.38 0.00 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.25 0.00 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.13 0.00 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.01 0.00 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.90 0.00 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.79 0.00 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 0.00 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.58 -0.01 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 0.00 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 -0.01 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.30 -0.01 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.22 0.00 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 0.00 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.91 0.00 61 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.77 0.00 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 -0.01 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 0.00 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 0.00 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 0.00 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 0.00 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.14 -0.01 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 0.00 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 0.00 62 0 2 0
TOTAL CALL 276 18,530 -7
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 203 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 198 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 192 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 187 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 182 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 178 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 173 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 168 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 160 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 155 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 151 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 68 0 94 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 66 0 234 0
30MAR26 7.75 P 0.07 0.07 0.07 0.04 -0.01 62 120 230 -120
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 481 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.02 61 0 409 0
30MAR26 8.50 P 0.21 0.21 0.19 0.15 -0.02 61 2 384 -1
30MAR26 8.75 P 0.00 0.00 0.00 0.22 -0.02 61 0 299 0
30MAR26 9.00 P 0.36 0.36 0.36 0.31 -0.02 62 3 496 0
30MAR26 9.25 P 0.44 0.44 0.44 0.42 -0.02 62 10 129 +10
30MAR26 9.50 P 0.62 0.62 0.57 0.55 -0.02 63 35 211 +30
30MAR26 9.75 P 0.75 0.75 0.75 0.70 -0.01 64 3 223 0
30MAR26 10.00 P 0.00 0.00 0.00 0.87 +0.03 65 0 162 0
30MAR26 10.50 P 1.30 1.31 1.30 1.18 -0.06 56 11 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.68 +0.04 70 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.13 -0.03 72 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.61 0.00 77 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.09 -0.01 80 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.63 +0.04 102 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.09 -0.03 97 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.59 +0.04 104 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.08 -0.03 107 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.61 +0.06 127 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.11 +0.05 134 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.59 +0.04 132 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 5.25 P 0.03 0.03 0.03 0.01 0.00 75 80 0 -80
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 64 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 0.08 0.08 0.08 0.04 0.00 64 20 128 +20
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 64 0 381 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 298 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 -0.01 62 0 106 0
29APR26 7.50 P 0.20 0.20 0.20 0.15 -0.01 62 10 108 +10
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.01 62 0 170 0
29APR26 8.00 P 0.31 0.31 0.31 0.27 0.00 63 30 240 +30
29APR26 8.25 P 0.00 0.00 0.00 0.34 -0.01 63 0 158 0
29APR26 8.50 P 0.00 0.00 0.00 0.43 0.00 63 0 195 0
29APR26 8.75 P 0.56 0.56 0.56 0.52 -0.01 63 20 63 -20
29APR26 9.00 P 0.00 0.00 0.00 0.63 -0.01 63 0 360 0
29APR26 9.25 P 0.00 0.00 0.00 0.76 0.00 64 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.89 0.00 64 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.04 -0.01 64 0 86 0
29APR26 10.00 P 0.00 0.00 0.00 1.20 +0.02 65 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.49 -0.06 61 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 1.90 -0.03 64 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.34 +0.01 68 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.76 -0.02 68 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.24 +0.06 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.68 -0.02 72 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.18 +0.02 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.65 -0.01 79 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.16 0.00 85 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.65 +0.04 88 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.11 0.00 85 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.65 +0.04 97 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.24 +0.01 64 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 0.29 0.00 63 0 6 0
28MAY26 7.75 P 0.44 0.46 0.44 0.37 +0.01 64 90 127 +80
28MAY26 8.00 P 0.52 0.52 0.52 0.44 0.00 64 15 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.54 +0.01 64 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.63 0.00 64 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.74 0.00 64 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.86 0.00 64 0 200 0
28MAY26 9.25 P 1.01 1.01 1.01 0.99 0.00 64 1 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.13 +0.01 65 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.28 +0.01 65 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.43 0.00 65 0 38 0
28MAY26 10.50 P 1.76 1.76 1.76 1.76 +0.01 65 10 75 +10
28MAY26 11.00 P 0.00 0.00 0.00 2.14 +0.08 66 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.50 +0.04 65 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.92 +0.04 67 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.32 +0.02 65 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.79 +0.02 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.24 +0.03 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.71 0.00 71 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.22 +0.04 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.73 +0.09 81 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.19 +0.05 80 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.72 +0.04 87 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 71 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 62 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 63 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 65 0 53 0
29JUN26 5.00 P 0.09 0.09 0.09 0.04 +0.01 67 30 288 +30
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 0.07 +0.01 65 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.01 65 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.01 64 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.01 64 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 +0.01 65 0 212 0
29JUN26 6.75 P 0.39 0.39 0.38 0.25 +0.02 65 534 534 +484
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.02 65 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.02 64 0 30 0
29JUN26 7.50 P 0.57 0.57 0.57 0.45 +0.02 65 15 58 0
29JUN26 7.75 P 0.63 0.63 0.63 0.53 +0.02 65 45 140 +30
29JUN26 8.00 P 0.64 0.64 0.64 0.62 +0.02 65 10 504 +10
29JUN26 8.25 P 0.79 0.79 0.79 0.72 +0.03 65 15 226 +15
29JUN26 8.50 P 0.90 0.90 0.90 0.83 +0.02 65 23 779 -15
29JUN26 8.75 P 0.94 1.00 0.94 0.95 +0.03 65 16 41 -4
29JUN26 9.00 P 0.00 0.00 0.00 1.07 +0.02 65 0 19 0
29JUN26 9.25 P 0.00 0.00 0.00 1.21 +0.03 66 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 +0.03 66 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 +0.03 66 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.65 +0.02 66 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.96 +0.01 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.33 +0.03 66 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.68 +0.04 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.04 -0.01 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 +0.04 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.94 +0.05 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.33 0.00 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.82 +0.06 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.28 +0.08 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.73 +0.05 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.22 +0.05 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.72 +0.04 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 65 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 0.00 65 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 0.00 64 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 0.00 65 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.01 65 0 148 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.01 65 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.01 65 0 177 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.01 65 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 0.00 65 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.01 65 0 19 0
29SEP26 7.50 P 0.93 0.93 0.93 0.80 +0.01 65 15 17 -15
29SEP26 7.75 P 1.01 1.01 1.01 0.89 0.00 65 30 75 +20
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.01 65 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.01 65 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.01 66 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 +0.01 66 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.52 +0.01 66 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.66 +0.01 66 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 +0.01 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.96 +0.01 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 +0.01 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 +0.02 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 +0.04 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.06 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 +0.06 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 +0.05 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 -0.03 65 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 -0.01 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.14 +0.06 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.58 +0.09 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.01 +0.07 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.47 +0.09 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.91 +0.06 69 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 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 0.00 64 0 64 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 0.00 64 0 109 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.01 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.01 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 0.00 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.01 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 -0.01 64 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 0.00 64 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 0.00 64 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 0.00 64 0 3,075 0
30DEC26 8.00 P 1.46 1.46 1.46 1.28 -0.01 64 15 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 -0.01 64 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 -0.01 64 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.01 64 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 -0.01 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 0.00 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.01 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 0.00 65 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 -0.01 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.75 -0.01 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 -0.01 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 -0.01 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 +0.01 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.03 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 +0.04 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 +0.06 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.46 +0.07 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.87 +0.06 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.27 +0.04 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.72 +0.06 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.16 +0.07 68 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.13 -0.01 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 0.00 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 0.00 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 0.00 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 0.00 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 0.00 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 0.00 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 0.00 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 0.00 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 0.00 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 0.00 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 0.00 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 0.00 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.37 0.00 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.73 0.00 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.10 0.00 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.49 0.00 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.89 0.00 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.29 +0.01 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.70 +0.02 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.12 +0.04 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.55 +0.06 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.97 +0.07 68 0 0 0
TOTAL PUT 1,208 35,218 +524
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$ 42.18
30MAR26 24.00 C 0.00 0.00 0.00 18.46 +0.28 157 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.47 +0.29 149 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.21 +0.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.21 +0.02 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.45 +0.27 119 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.48 +0.31 113 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.22 0.00 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.22 +0.01 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.22 -0.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.22 -0.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.19 -0.11 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.25 -0.07 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.29 -0.06 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.33 -0.10 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.36 -0.15 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.51 -0.13 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.67 -0.17 34 0 30 0
30MAR26 41.00 C 1.87 1.87 1.87 1.97 -0.16 34 3 184 0
30MAR26 42.00 C 1.43 1.43 1.43 1.44 -0.07 35 10 63 -10
30MAR26 43.00 C 0.89 0.90 0.87 0.92 -0.13 33 54 170 +19
30MAR26 44.00 C 0.65 0.65 0.55 0.60 -0.12 33 25 163 -15
30MAR26 45.00 C 0.50 0.50 0.50 0.37 -0.09 34 7 128 +7
30MAR26 46.00 C 0.31 0.31 0.31 0.22 -0.07 34 21 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.07 34 0 193 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 52 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.38 -0.18 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.44 -0.25 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.56 +0.11 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.80 +0.27 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.72 -0.23 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.08 -0.04 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.29 -0.04 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.43 -0.14 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.78 -0.12 41 0 68 0
29APR26 41.00 C 3.07 3.09 3.07 3.21 -0.09 41 15 173 0
29APR26 42.00 C 0.00 0.00 0.00 2.64 -0.08 40 0 169 0
29APR26 43.00 C 2.17 2.17 2.17 2.17 -0.11 40 15 143 +15
29APR26 44.00 C 1.76 1.76 1.76 1.79 -0.06 40 3 65 +3
29APR26 45.00 C 0.00 0.00 0.00 1.43 -0.08 40 0 50 0
29APR26 46.00 C 0.00 0.00 0.00 1.16 -0.09 40 0 62 0
29APR26 47.00 C 0.00 0.00 0.00 0.92 -0.07 40 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 0.73 -0.09 40 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.58 -0.08 41 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 140 0
29APR26 52.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 77 0
29APR26 55.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.52 -0.28 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.63 -0.24 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.86 +0.20 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.80 -0.31 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.03 -0.25 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.27 -0.21 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.39 -0.39 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.89 -0.21 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.34 -0.13 41 0 60 0
28MAY26 41.00 C 3.83 3.83 3.69 3.76 -0.09 41 21 55 +6
28MAY26 42.00 C 0.00 0.00 0.00 3.25 -0.07 41 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 2.77 -0.08 41 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.38 -0.05 41 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 2.01 -0.05 41 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.69 -0.08 40 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.43 -0.05 41 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.21 -0.07 41 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 0.98 -0.07 40 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.82 -0.06 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.51 -0.06 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 17.47 +0.05 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.22 -0.28 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.26 -0.27 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.45 -0.10 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.48 0.00 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.46 -0.32 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.55 -0.29 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.67 -0.27 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.81 -0.22 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.98 -0.22 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.18 -0.20 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.14 -0.45 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.82 -0.07 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.95 -0.21 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.44 -0.08 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.89 -0.09 42 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.31 -0.05 41 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.80 -0.05 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.34 -0.05 41 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.91 -0.07 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.55 -0.06 40 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 2.22 -0.06 40 0 109 0
29JUN26 47.00 C 1.91 1.91 1.91 1.95 -0.04 40 15 140 +15
29JUN26 48.00 C 0.00 0.00 0.00 1.67 -0.08 40 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.45 -0.07 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.26 -0.07 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 -0.06 40 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.58 -0.05 40 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.40 -0.04 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.70 -0.30 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.83 -0.26 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.99 -0.19 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.17 -0.17 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.37 -0.13 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.49 -0.23 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.74 -0.21 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.11 -0.12 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.30 -0.21 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.73 -0.11 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.08 -0.11 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.39 -0.28 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.81 -0.18 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.35 -0.11 42 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.91 -0.07 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 5.43 -0.05 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.99 -0.05 42 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.57 -0.07 42 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 4.18 -0.08 42 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 3.83 -0.08 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.52 -0.07 42 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.21 -0.08 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 2.94 -0.02 42 0 16 0
29SEP26 50.00 C 0.00 0.00 0.00 2.70 -0.07 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.18 -0.03 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.73 -0.03 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.35 -0.04 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.08 -0.03 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.85 -0.03 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.17 -0.09 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.35 -0.18 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.66 -0.14 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.13 0.00 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.45 -0.09 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.72 -0.18 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.13 -0.14 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.69 -0.03 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.04 -0.20 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.80 +0.11 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.33 +0.10 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.74 -0.03 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.31 -0.03 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.90 -0.03 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.50 -0.05 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.15 -0.04 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.81 -0.06 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.51 -0.05 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.21 -0.06 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.94 -0.05 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.43 +0.05 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.83 -0.05 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.36 -0.10 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.00 -0.03 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.67 -0.03 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 -0.02 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.17 -0.03 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.02 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 -0.02 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.42 +0.11 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.79 +0.16 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.11 +0.04 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.53 +0.10 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.78 -0.05 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.42 +0.14 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.87 +0.09 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.19 -0.06 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.70 -0.07 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.35 +0.07 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 -0.08 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.40 -0.02 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.98 -0.05 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.60 -0.06 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.25 -0.05 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.87 -0.10 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.58 -0.05 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.28 -0.05 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.00 -0.05 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.44 +0.05 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.86 +0.02 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.31 -0.03 43 0 0 0
TOTAL CALL 189 4,876 +40
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.03 35 2 42 0
30MAR26 38.00 P 0.27 0.29 0.27 0.12 -0.06 34 28 29 +2
30MAR26 39.00 P 0.39 0.42 0.38 0.25 -0.08 35 32 46 +6
30MAR26 40.00 P 0.67 0.67 0.53 0.46 -0.10 35 99 147 +23
30MAR26 41.00 P 0.87 0.87 0.85 0.77 -0.13 35 59 110 +4
30MAR26 42.00 P 1.36 1.37 1.20 1.14 -0.19 33 190 376 +81
30MAR26 43.00 P 0.00 0.00 0.00 1.70 -0.16 33 0 141 0
30MAR26 44.00 P 0.00 0.00 0.00 2.39 -0.13 34 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.25 -0.01 37 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.00 -0.15 34 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 5.05 +0.09 42 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 6.03 +0.13 47 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 6.83 -0.02 34 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 7.90 +0.05 48 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.38 0.00 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.82 -0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.32 -0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.88 +0.03 82 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.38 +0.03 90 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.29 +0.43 135 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.40 +0.03 108 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.28 +0.42 150 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.77 +0.40 157 0 0 0
29APR26 32.00 P 0.24 0.24 0.24 0.07 -0.02 41 12 12 +12
29APR26 33.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 10 0
29APR26 34.00 P 0.41 0.41 0.41 0.19 -0.03 41 11 191 +11
29APR26 35.00 P 0.53 0.53 0.53 0.29 -0.04 41 3 30 +2
29APR26 36.00 P 0.60 0.60 0.60 0.43 -0.05 41 4 85 +1
29APR26 37.00 P 0.00 0.00 0.00 0.62 -0.06 41 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.86 -0.07 41 0 102 0
29APR26 39.00 P 0.00 0.00 0.00 1.15 -0.09 41 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 1.51 -0.10 42 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 1.91 -0.10 41 0 138 0
29APR26 42.00 P 2.61 2.61 2.41 2.39 -0.10 41 28 158 -11
29APR26 43.00 P 2.93 2.93 2.93 2.88 -0.17 40 15 133 +15
29APR26 44.00 P 0.00 0.00 0.00 3.50 -0.14 41 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.29 +0.01 43 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.88 -0.24 41 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.47 -0.32 37 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.45 -0.20 41 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.28 -0.16 41 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.24 -0.23 43 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.62 -0.01 47 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.05 +0.03 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.41 +0.07 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.89 -0.13 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.79 +0.37 79 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.31 +0.37 86 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.80 +0.29 91 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.28 +0.35 95 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.77 +0.26 99 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.48 -0.05 41 0 30 0
28MAY26 35.00 P 0.85 0.86 0.85 0.67 -0.05 41 30 75 +30
28MAY26 36.00 P 1.09 1.09 1.09 0.89 -0.06 41 15 60 +15
28MAY26 37.00 P 1.37 1.37 1.37 1.16 -0.06 41 15 16 0
28MAY26 38.00 P 0.00 0.00 0.00 1.48 -0.07 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.85 -0.08 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.24 -0.05 41 0 60 0
28MAY26 41.00 P 2.82 2.82 2.82 2.66 -0.10 40 15 55 +15
28MAY26 42.00 P 3.15 3.41 3.15 3.15 -0.09 40 45 100 +38
28MAY26 43.00 P 0.00 0.00 0.00 3.69 -0.09 40 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 4.28 -0.10 39 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.00 +0.06 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.89 +0.26 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.25 -0.08 38 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.44 +0.21 44 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.90 +0.04 38 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.86 -0.04 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.05 +0.29 41 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.73 +0.36 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.12 +0.10 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.14 -0.01 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.79 -0.17 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.31 +0.24 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.97 +0.46 69 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.28 +0.30 66 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.77 +0.26 70 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 -0.03 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.58 -0.07 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.77 -0.08 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.01 -0.07 41 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.28 -0.08 41 0 115 0
29JUN26 37.00 P 0.00 0.00 0.00 1.59 -0.09 41 0 17 0
29JUN26 38.00 P 0.00 0.00 0.00 1.94 -0.09 41 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.35 -0.10 41 0 15 0
29JUN26 40.00 P 0.00 0.00 0.00 2.78 -0.07 41 0 66 0
29JUN26 41.00 P 0.00 0.00 0.00 3.21 -0.08 40 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 3.69 -0.10 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.24 -0.10 40 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.84 -0.09 40 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 5.48 -0.09 40 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.01 -0.15 38 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.71 -0.10 38 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.44 -0.08 37 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.47 +0.19 41 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.95 -0.34 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.46 +0.08 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.73 +0.12 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.12 +0.10 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.67 +0.30 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.83 -0.13 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.50 +0.39 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.97 +0.34 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.28 +0.24 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.77 +0.20 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 -0.03 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.50 -0.04 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.79 -0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.11 -0.05 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.47 -0.05 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.85 -0.06 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.29 -0.05 43 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.72 -0.06 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.17 -0.06 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.65 -0.07 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.17 -0.06 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.72 -0.06 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.29 -0.09 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.91 -0.09 42 0 60 0
29SEP26 46.00 P 7.55 7.55 7.55 7.56 -0.09 42 15 15 +15
29SEP26 47.00 P 0.00 0.00 0.00 8.37 +0.07 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.09 +0.08 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 +0.01 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.57 +0.09 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.50 +0.07 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.54 +0.02 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.27 -0.31 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.67 -0.12 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.11 -0.19 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.50 +0.05 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.97 +0.15 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.28 +0.07 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.77 +0.15 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.67 -0.03 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.97 -0.03 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.26 -0.04 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.63 -0.04 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.00 -0.03 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.39 -0.04 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.84 -0.04 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.28 -0.05 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.73 -0.05 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.20 -0.06 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.70 -0.06 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.22 -0.08 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.77 -0.07 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.36 -0.08 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 7.96 -0.09 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.60 -0.09 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.14 -0.24 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.01 -0.02 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.48 -0.28 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.21 -0.28 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.07 -0.24 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.01 -0.26 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.05 -0.27 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.16 -0.31 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.49 -0.16 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.67 -0.20 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.08 -0.13 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.34 -0.19 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.77 -0.13 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.57 -0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.94 -0.05 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.32 -0.05 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.71 -0.06 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.16 -0.06 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.61 -0.05 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.06 -0.04 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.49 -0.07 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.98 -0.07 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.49 -0.07 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.02 -0.08 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.58 -0.08 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.16 -0.08 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.77 -0.08 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.41 -0.07 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.95 -0.20 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.66 -0.19 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.32 -0.14 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.01 -0.20 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.83 -0.18 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.72 -0.27 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.90 -0.05 43 0 0 0
TOTAL PUT 618 4,992 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 62.85
13MAR26 43.00 C 0.00 0.00 0.00 19.85 -0.66 0 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 18.85 -0.66 0 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 17.85 -0.66 0 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 16.85 -0.66 0 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 15.85 -0.66 0 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 14.85 -0.66 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 13.85 -0.66 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 12.85 -0.66 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 10.35 -0.66 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 7.85 -0.66 0 0 0 0
13MAR26 57.50 C 4.68 4.68 4.68 5.35 -0.66 0 30 30 +30
13MAR26 60.00 C 3.40 3.40 2.71 2.86 -0.70 39 60 142 +60
13MAR26 62.50 C 0.97 0.97 0.50 0.70 -0.70 38 72 331 +47
13MAR26 65.00 C 0.11 0.17 0.03 0.13 -0.26 57 56 641 -20
13MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.04 76 1 1,534 +1
13MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 96 0 279 0
13MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 19.87 -1.10 0 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 18.87 -0.66 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 17.88 -1.07 80 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 16.88 -0.91 74 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 15.88 -0.66 68 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 14.88 -0.66 63 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 13.88 -0.67 57 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 12.88 -0.68 51 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 10.38 -1.04 36 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 7.91 -0.73 44 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 5.49 -0.78 40 0 60 0
20MAR26 60.00 C 3.57 3.57 2.85 3.23 -0.68 36 73 19 -18
20MAR26 62.50 C 0.00 0.00 0.00 1.49 -0.55 34 0 32 0
20MAR26 65.00 C 0.78 0.80 0.44 0.51 -0.36 34 104 279 +34
20MAR26 67.50 C 0.11 0.13 0.11 0.13 -0.15 34 2 31 0
20MAR26 70.00 C 0.04 0.04 0.04 0.03 -0.04 36 10 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.88 -0.65 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 36.88 -0.69 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 35.88 -0.66 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.89 -0.68 121 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 33.89 -0.65 113 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.89 -0.65 104 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 31.89 -0.65 91 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 30.89 -0.62 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.89 -0.65 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.89 -0.66 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.89 -0.66 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.90 -0.65 85 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.90 -0.65 79 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.90 -0.65 71 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 23.90 -0.65 61 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.90 -0.65 0 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 21.86 -0.70 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 20.90 -0.66 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 19.90 -1.07 0 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 18.87 -0.69 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 17.88 -1.07 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 16.88 -0.91 0 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 15.88 -0.69 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 14.92 -0.65 47 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 13.92 -0.66 43 0 1,125 0
30MAR26 50.00 C 0.00 0.00 0.00 12.93 -0.66 43 2,610 7,438 +1,740
30MAR26 52.50 C 0.00 0.00 0.00 10.46 -0.96 40 0 5,076 0
30MAR26 55.00 C 0.00 0.00 0.00 8.06 -0.58 39 0 16,128 0
30MAR26 57.50 C 5.38 5.38 5.25 5.74 -0.63 36 138 9,295 +98
30MAR26 60.00 C 0.00 0.00 0.00 3.68 -0.59 34 0 13,396 0
30MAR26 62.50 C 2.51 2.51 1.86 2.12 -0.39 34 261 7,993 +39
30MAR26 65.00 C 1.30 1.30 0.94 1.11 -0.34 34 506 20,740 +71
30MAR26 67.50 C 0.56 0.63 0.43 0.54 -0.25 35 776 11,763 -38
30MAR26 70.00 C 0.35 0.35 0.21 0.25 -0.17 36 973 18,095 -127
30MAR26 72.50 C 0.15 0.15 0.12 0.11 -0.11 38 390 14,478 -112
30MAR26 75.00 C 0.08 0.09 0.08 0.05 -0.06 39 245 23,496 -1
30MAR26 77.50 C 0.06 0.06 0.06 0.02 -0.04 40 200 7,617 -141
30MAR26 80.00 C 0.05 0.05 0.05 0.01 -0.03 41 2 7,314 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 19.98 -0.99 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.97 -0.76 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.04 -0.91 41 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 17.03 -0.76 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.88 -0.83 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.92 -0.82 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.06 -0.52 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.10 -0.71 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.77 -0.70 35 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 8.52 -0.62 33 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 6.43 -0.61 32 0 150 0
29APR26 60.00 C 0.00 0.00 0.00 4.67 -0.52 32 0 727 0
29APR26 62.50 C 3.65 3.65 3.02 3.24 -0.35 32 63 2,825 +47
29APR26 65.00 C 2.04 2.08 2.04 2.10 -0.31 32 16 4,441 +9
29APR26 67.50 C 1.23 1.36 1.21 1.34 -0.25 32 3 5,367 0
29APR26 70.00 C 0.76 0.81 0.76 0.82 -0.19 32 41 4,914 +32
29APR26 72.50 C 0.55 0.55 0.47 0.51 -0.12 33 201 2,657 +170
29APR26 75.00 C 0.38 0.38 0.30 0.30 -0.10 33 39 11,421 +34
29APR26 77.50 C 0.27 0.27 0.20 0.16 -0.08 33 135 3,671 0
29APR26 80.00 C 0.14 0.15 0.14 0.09 -0.05 34 315 2,170 +315
29APR26 82.50 C 0.11 0.11 0.11 0.05 -0.03 34 3 327 0
29APR26 85.00 C 0.11 0.11 0.11 0.03 -0.02 35 1 258 -1
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 387 0
29APR26 90.00 C 0.07 0.07 0.07 0.01 -0.01 36 1 240 -1
29APR26 92.50 C 0.06 0.06 0.06 0.01 0.00 38 1 114 -1
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
28MAY26 43.00 C 0.00 0.00 0.00 19.98 -0.99 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.97 -0.76 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.04 -0.91 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.03 -0.98 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.99 -1.23 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.03 -0.79 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.08 -1.07 24 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.17 -0.74 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.91 -0.72 33 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 8.73 -0.49 32 0 0 0
28MAY26 57.50 C 7.23 7.23 6.58 6.71 -0.86 31 81 221 +81
28MAY26 60.00 C 0.00 0.00 0.00 5.11 -0.49 32 0 920 0
28MAY26 62.50 C 0.00 0.00 0.00 3.56 -0.51 31 0 1,125 0
28MAY26 65.00 C 2.91 2.91 2.60 2.41 -0.33 30 97 1,842 +36
28MAY26 67.50 C 0.00 0.00 0.00 1.54 -0.31 30 0 1,010 0
28MAY26 70.00 C 1.44 1.44 1.26 0.94 -0.26 29 67 1,729 +25
28MAY26 72.50 C 0.97 0.97 0.84 0.54 -0.21 29 453 2,979 -233
28MAY26 75.00 C 0.61 0.64 0.61 0.30 -0.16 28 40 2,017 +40
28MAY26 77.50 C 0.00 0.00 0.00 0.16 -0.12 28 0 921 0
28MAY26 80.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 828 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 28.89 -0.95 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.89 -0.66 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.90 -0.77 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.90 -0.77 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.90 -0.78 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.90 -0.98 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.90 -0.79 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.90 -0.80 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.93 -1.11 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.09 -1.11 40 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.98 -0.96 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.07 -0.88 32 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.10 -0.91 33 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 16.10 -1.12 31 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 15.18 -0.81 34 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 14.24 -0.91 34 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 13.30 -1.10 33 0 34,663 0
29JUN26 52.50 C 0.00 0.00 0.00 11.03 -1.06 33 0 1,578 0
29JUN26 55.00 C 9.42 9.43 9.40 8.93 -0.99 32 150 8,826 -120
29JUN26 57.50 C 7.45 7.45 7.34 7.05 -0.52 32 62 817 +60
29JUN26 60.00 C 6.10 6.10 5.20 5.57 -0.43 33 234 9,433 0
29JUN26 62.50 C 4.04 4.04 4.04 4.16 -0.49 32 30 11,624 0
29JUN26 65.00 C 3.06 3.06 3.02 3.09 -0.36 32 40 24,379 0
29JUN26 67.50 C 2.31 2.31 2.31 2.27 -0.25 32 2 2,127 0
29JUN26 70.00 C 0.00 0.00 0.00 1.65 -0.17 32 0 5,118 0
29JUN26 72.50 C 1.17 1.27 1.17 1.19 -0.10 32 24 2,468 0
29JUN26 75.00 C 1.05 1.05 0.87 0.85 -0.05 33 14 9,210 +11
29JUN26 77.50 C 0.00 0.00 0.00 0.61 -0.01 33 0 8,172 0
29JUN26 80.00 C 0.54 0.54 0.54 0.43 +0.01 33 30 4,191 +30
29JUN26 82.50 C 0.48 0.48 0.48 0.31 +0.03 33 30 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 3,034 0
29JUN26 90.00 C 0.23 0.23 0.23 0.11 +0.03 34 1 792 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 23.93 -0.95 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.95 -0.78 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.97 -0.73 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.99 -1.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.09 -1.11 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.07 -0.87 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.17 -1.07 33 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 17.17 -0.84 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.25 -0.97 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.40 -0.83 33 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 14.35 -0.80 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 13.48 -0.94 30 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 11.54 -1.02 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.72 -0.92 32 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 8.11 -0.30 32 0 955 0
29SEP26 60.00 C 0.00 0.00 0.00 6.57 -0.43 31 0 2,218 0
29SEP26 62.50 C 5.64 5.64 5.64 5.37 -0.39 31 30 1,635 0
29SEP26 65.00 C 4.11 4.26 4.11 4.44 -0.26 31 3 4,435 +3
29SEP26 67.50 C 0.00 0.00 0.00 3.66 -0.20 32 0 5,346 0
29SEP26 70.00 C 0.00 0.00 0.00 3.03 -0.14 32 0 3,928 0
29SEP26 72.50 C 0.00 0.00 0.00 2.50 -0.08 32 0 4,338 0
29SEP26 75.00 C 0.00 0.00 0.00 2.05 -0.07 33 0 3,898 0
29SEP26 77.50 C 0.00 0.00 0.00 1.70 -0.06 33 0 685 0
29SEP26 80.00 C 0.00 0.00 0.00 1.40 -0.06 33 0 3,053 0
29SEP26 82.50 C 0.00 0.00 0.00 1.16 -0.01 34 0 734 0
29SEP26 85.00 C 0.00 0.00 0.00 0.96 +0.01 34 0 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 0.80 +0.05 35 0 508 0
29SEP26 90.00 C 0.00 0.00 0.00 0.69 +0.07 35 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.59 +0.10 36 0 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.49 +0.09 36 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 +0.10 36 0 312 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 +0.09 37 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.30 +0.09 37 0 845 0
30DEC26 41.00 C 0.00 0.00 0.00 21.99 -0.74 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.03 -1.01 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.09 -1.11 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.12 -0.82 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.19 -1.05 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.30 -0.71 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.48 -0.74 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.65 -0.94 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.78 -1.10 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.75 -0.85 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.99 -0.57 29 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 10.56 -0.86 31 0 86 0
30DEC26 57.50 C 0.00 0.00 0.00 9.11 -0.73 31 0 571 0
30DEC26 60.00 C 7.43 7.43 7.43 7.63 -0.49 30 140 340 +79
30DEC26 62.50 C 6.39 6.46 6.39 6.56 -0.39 30 1,150 1,461 +52
30DEC26 65.00 C 5.22 5.44 5.22 5.59 -0.32 30 10 3,457 0
30DEC26 67.50 C 0.00 0.00 0.00 4.85 -0.27 31 0 2,428 0
30DEC26 70.00 C 0.00 0.00 0.00 4.21 -0.20 31 3,953 2,573 -2,971
30DEC26 72.50 C 0.00 0.00 0.00 3.64 -0.17 32 1,000 1,922 -1,000
30DEC26 75.00 C 0.00 0.00 0.00 3.20 -0.10 33 3,000 4,269 0
30DEC26 77.50 C 0.00 0.00 0.00 2.78 -0.07 33 1,000 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.45 -0.03 34 2,000 1,124 -974
30DEC26 82.50 C 0.00 0.00 0.00 2.15 0.00 34 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.90 +0.03 35 0 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.70 +0.05 35 0 111 0
30DEC26 90.00 C 0.00 0.00 0.00 1.50 +0.08 36 0 294 0
30DEC26 92.50 C 1.08 1.08 1.08 1.35 +0.08 36 3 485 +3
30DEC26 95.00 C 1.02 1.02 1.02 1.26 +0.14 37 6 413 0
30DEC26 97.50 C 0.00 0.00 0.00 1.13 +0.15 38 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 1.02 +0.14 38 0 238 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 +0.13 38 0 103 0
30MAR27 43.00 C 0.00 0.00 0.00 20.20 -1.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.33 -0.62 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.47 -0.77 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.68 -0.35 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.86 -0.45 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.03 -0.56 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.33 -0.55 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.56 -0.39 29 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 12.81 -0.25 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.50 -0.07 30 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 10.13 -0.08 30 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 8.66 -0.37 29 0 105 0
30MAR27 62.50 C 7.60 7.60 7.40 7.62 -0.32 30 3 3 +3
30MAR27 65.00 C 6.42 6.42 6.42 6.65 -0.33 30 1,005 1,043 +1,005
30MAR27 67.50 C 5.41 5.60 5.41 5.89 -0.30 31 23 23 +16
30MAR27 70.00 C 0.00 0.00 0.00 5.16 -0.31 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.57 -0.31 31 3,953 3,957 +3,923
30MAR27 75.00 C 0.00 0.00 0.00 4.01 -0.32 32 1,000 1,030 +1,000
30MAR27 77.50 C 3.17 3.36 3.17 3.57 -0.31 32 3,043 3,026 +3,013
30MAR27 80.00 C 0.00 0.00 0.00 3.13 -0.34 32 1,000 1,078 +1,000
30MAR27 82.50 C 0.00 0.00 0.00 2.80 -0.31 33 2,000 2,038 +1,960
30MAR27 85.00 C 0.00 0.00 0.00 2.48 -0.33 33 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 2.20 -0.33 33 0 0 0
30MAR27 90.00 C 1.75 1.85 1.75 1.98 -0.31 34 3 134 0
30MAR27 92.50 C 0.00 0.00 0.00 1.76 -0.34 34 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 1.58 -0.32 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.44 -0.29 35 0 40 0
TOTAL CALL 33,008 460,179 +9,310
13MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 20 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 305 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 739 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 324 0
13MAR26 60.00 P 0.06 0.06 0.05 0.02 -0.04 48 2 545 -1
13MAR26 62.50 P 0.43 0.74 0.41 0.38 -0.07 41 403 606 +49
13MAR26 65.00 P 2.85 2.85 2.32 2.21 +0.37 47 34 666 -32
13MAR26 67.50 P 4.92 4.92 4.92 4.72 +0.72 86 1 211 -181
13MAR26 70.00 P 0.00 0.00 0.00 7.21 +0.63 116 0 30 -83
13MAR26 72.50 P 0.00 0.00 0.00 9.71 +0.63 146 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 12.21 +0.63 174 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 14.71 +0.63 201 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 17.21 +0.63 226 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 19.71 +0.63 249 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 22.21 +0.63 272 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 24.71 +0.63 294 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 27.21 +0.63 315 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 29.71 +0.63 336 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 32.21 +0.63 355 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 34.71 +0.63 373 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 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 -0.01 61 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.05 50 0 1 0
20MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.07 44 0 2 0
20MAR26 57.50 P 0.14 0.14 0.14 0.11 -0.11 40 3 164 0
20MAR26 60.00 P 0.40 0.54 0.34 0.39 -0.09 38 160 387 +149
20MAR26 62.50 P 1.00 1.50 0.90 1.14 +0.04 35 333 301 +65
20MAR26 65.00 P 0.00 0.00 0.00 2.59 +0.23 33 0 10 0
20MAR26 67.50 P 4.93 4.93 4.93 4.81 +0.51 38 25 30 +5
20MAR26 70.00 P 0.00 0.00 0.00 7.21 +0.47 43 0 40 0
20MAR26 72.50 P 0.00 0.00 0.00 9.71 +0.63 54 0 5 0
20MAR26 75.00 P 0.00 0.00 0.00 12.21 +0.63 64 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 14.72 +0.30 75 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 17.21 +0.63 83 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 19.76 +0.56 99 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 22.27 +0.57 110 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 24.79 +0.58 121 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 27.27 +0.69 126 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 29.78 +0.70 135 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 32.24 +0.66 137 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 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 73 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10,252 0
30MAR26 46.00 P 0.03 0.03 0.01 0.01 0.00 54 83 2,786 +80
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,434 0
30MAR26 49.00 P 0.02 0.02 0.02 0.01 0.00 44 40 6,252 +23
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 44 2,610 46,083 -1,015
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 20,715 0
30MAR26 55.00 P 0.22 0.22 0.21 0.14 -0.01 39 210 16,774 -210
30MAR26 57.50 P 0.39 0.49 0.37 0.37 +0.02 37 68 11,009 -60
30MAR26 60.00 P 0.78 1.04 0.78 0.86 +0.08 36 320 15,364 -12
30MAR26 62.50 P 1.61 2.00 1.61 1.76 +0.21 35 201 23,099 -60
30MAR26 65.00 P 3.57 3.57 3.21 3.26 +0.41 36 92 16,779 +59
30MAR26 67.50 P 5.58 5.58 5.19 5.19 +0.41 37 244 12,055 -2
30MAR26 70.00 P 0.00 0.00 0.00 7.34 +0.27 36 0 4,739 0
30MAR26 72.50 P 0.00 0.00 0.00 9.71 +0.27 38 0 3,683 0
30MAR26 75.00 P 0.00 0.00 0.00 12.21 +0.36 45 0 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 14.74 +0.32 54 0 198 0
30MAR26 80.00 P 0.00 0.00 0.00 17.21 +0.21 58 0 30 0
30MAR26 82.50 P 0.00 0.00 0.00 19.76 +0.56 68 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 22.27 +0.57 75 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.79 +0.21 83 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.27 -0.02 87 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.78 +0.35 93 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.24 +0.66 94 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.71 +0.63 95 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.25 +0.26 105 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.75 +0.38 110 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 -0.01 38 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 135 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 1,067 0
29APR26 50.00 P 0.18 0.18 0.18 0.10 -0.04 35 8 1,389 +8
29APR26 52.50 P 0.34 0.34 0.33 0.24 -0.04 35 112 953 -3
29APR26 55.00 P 0.56 0.56 0.56 0.52 0.00 34 20 2,537 +20
29APR26 57.50 P 1.01 1.01 1.01 0.98 +0.06 34 2 2,005 +2
29APR26 60.00 P 1.90 1.90 1.71 1.68 +0.09 33 194 3,777 +137
29APR26 62.50 P 2.80 2.80 2.75 2.71 +0.22 32 25 4,419 +25
29APR26 65.00 P 4.10 4.10 4.10 4.10 +0.28 32 2 17,944 0
29APR26 67.50 P 0.00 0.00 0.00 5.86 +0.39 33 0 3,064 0
29APR26 70.00 P 0.00 0.00 0.00 7.78 +0.39 32 0 7,758 0
29APR26 72.50 P 0.00 0.00 0.00 10.08 +0.54 35 0 2,156 0
29APR26 75.00 P 0.00 0.00 0.00 12.53 +0.48 39 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 14.77 +0.35 37 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 17.21 +0.21 38 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 19.76 +0.26 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.27 +0.38 49 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 24.79 +0.07 54 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 27.38 +0.09 61 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.78 +0.35 61 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.24 +0.45 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.72 0.00 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.25 +0.02 69 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.75 +0.38 72 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 8 0
28MAY26 45.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.29 -0.03 34 0 639 0
28MAY26 50.00 P 0.00 0.00 0.00 0.38 -0.03 33 0 807 0
28MAY26 52.50 P 0.60 0.70 0.60 0.68 -0.02 33 38 1,874 +22
28MAY26 55.00 P 0.97 1.15 0.95 1.15 +0.01 32 284 1,992 +242
28MAY26 57.50 P 1.55 1.83 1.51 1.81 +0.04 31 902 2,252 +831
28MAY26 60.00 P 2.46 2.67 2.46 2.74 +0.13 30 235 2,781 +168
28MAY26 62.50 P 3.42 3.56 3.42 3.92 +0.21 29 60 1,327 -30
28MAY26 65.00 P 4.97 5.30 4.97 5.43 +0.37 28 42 1,276 +6
28MAY26 67.50 P 6.76 7.40 6.76 7.18 +0.39 27 72 1,538 +70
28MAY26 70.00 P 0.00 0.00 0.00 9.42 +0.70 29 0 630 0
28MAY26 72.50 P 11.47 11.47 11.18 11.61 +0.82 29 36 362 0
28MAY26 75.00 P 0.00 0.00 0.00 13.48 +0.50 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 15.79 +0.54 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 18.14 +0.56 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 20.53 +0.59 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.93 +0.30 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.33 +0.06 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.81 +0.48 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.28 +0.30 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.75 +0.08 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.23 +0.29 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.73 +0.29 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.21 +0.42 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 0.01 -0.01 34 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 538 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 462 0
29JUN26 41.00 P 0.12 0.12 0.12 0.06 -0.03 35 20 172 -20
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 1,967 0
29JUN26 44.00 P 0.20 0.20 0.20 0.15 -0.04 34 200 2,376 +200
29JUN26 45.00 P 0.24 0.25 0.24 0.20 -0.04 34 400 3,858 +400
29JUN26 46.00 P 0.29 0.31 0.29 0.26 -0.04 34 600 22,095 +600
29JUN26 47.00 P 0.34 0.39 0.34 0.33 -0.05 34 1,400 3,373 +1,374
29JUN26 48.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 3,124 0
29JUN26 49.00 P 0.00 0.00 0.00 0.54 -0.04 33 0 1,808 0
29JUN26 50.00 P 0.00 0.00 0.00 0.64 -0.07 33 0 19,676 0
29JUN26 52.50 P 1.14 1.14 1.04 1.05 -0.06 32 65 2,702 +40
29JUN26 55.00 P 1.59 1.72 1.58 1.64 -0.02 32 215 6,913 +47
29JUN26 57.50 P 2.20 2.48 2.20 2.44 +0.03 31 875 8,053 +580
29JUN26 60.00 P 3.34 3.65 3.27 3.45 +0.10 31 343 11,634 +90
29JUN26 62.50 P 4.54 4.90 4.54 4.69 +0.19 30 32 5,806 -30
29JUN26 65.00 P 6.00 6.60 6.00 6.22 +0.28 30 86 7,980 -9
29JUN26 67.50 P 0.00 0.00 0.00 8.03 +0.38 31 0 1,863 0
29JUN26 70.00 P 9.71 10.09 9.69 10.11 +0.41 32 151 3,832 -1
29JUN26 72.50 P 0.00 0.00 0.00 12.21 +0.53 32 0 552 0
29JUN26 75.00 P 14.61 14.61 14.60 14.40 +0.94 32 32 160 +30
29JUN26 77.50 P 0.00 0.00 0.00 16.79 +0.87 35 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 19.14 +1.03 36 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 21.52 +0.21 36 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 23.83 +0.69 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.25 +0.86 35 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 28.70 +0.34 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.15 +0.49 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.43 +0.58 0 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 35.91 +0.71 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.54 +0.06 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.01 +0.89 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 1,147 0
29SEP26 40.00 P 0.39 0.40 0.39 0.16 -0.04 32 39 1,043 -9
29SEP26 41.00 P 0.45 0.45 0.45 0.21 -0.04 32 200 490 +200
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.03 32 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 1,269 0
29SEP26 44.00 P 0.00 0.00 0.00 0.44 -0.04 32 0 512 0
29SEP26 45.00 P 0.81 0.81 0.81 0.55 -0.04 32 12 4,522 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 -0.04 32 0 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 -0.03 32 0 750 0
29SEP26 48.00 P 1.12 1.12 1.12 0.97 -0.03 32 45 1,241 0
29SEP26 49.00 P 0.00 0.00 0.00 1.18 -0.02 32 0 1,619 0
29SEP26 50.00 P 1.60 1.63 1.53 1.38 -0.02 32 7 21,995 -2
29SEP26 52.50 P 2.08 2.22 2.08 2.02 +0.01 32 7 2,083 -2
29SEP26 55.00 P 2.75 2.75 2.75 2.84 +0.09 32 9,189 12,080 +8,419
29SEP26 57.50 P 0.00 0.00 0.00 3.85 +0.21 32 0 4,419 0
29SEP26 60.00 P 5.14 5.14 4.98 5.04 +0.29 32 96 4,245 +96
29SEP26 62.50 P 6.53 6.53 6.53 6.41 +0.29 33 2 9,772 0
29SEP26 65.00 P 0.00 0.00 0.00 7.93 +0.33 33 0 13,504 0
29SEP26 67.50 P 9.77 9.77 9.77 9.62 +0.35 33 30 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.67 +0.98 35 0 5,911 0
29SEP26 72.50 P 0.00 0.00 0.00 13.68 +0.58 35 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 15.75 +1.21 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.85 +0.72 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.08 +0.90 37 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 22.39 +0.97 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.77 +1.12 40 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.96 +0.83 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.32 +0.96 39 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.75 +0.68 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.15 +0.78 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.56 +0.65 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.97 +0.49 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.39 +0.91 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.36 -0.09 30 0 728 0
30DEC26 42.00 P 0.00 0.00 0.00 0.45 -0.10 30 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.57 -0.09 30 0 53 0
30DEC26 44.00 P 0.00 0.00 0.00 0.68 -0.11 30 0 35 0
30DEC26 45.00 P 1.27 1.27 1.27 0.84 -0.10 30 170 461 +170
30DEC26 46.00 P 0.00 0.00 0.00 1.00 -0.10 30 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.19 -0.10 30 0 414 0
30DEC26 48.00 P 1.75 1.85 1.75 1.40 -0.09 30 2 518 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.62 -0.08 30 0 802 0
30DEC26 50.00 P 2.14 2.26 2.11 1.89 -0.08 31 140 870 +60
30DEC26 52.50 P 2.88 3.00 2.88 2.65 -0.03 31 100 6,258 +100
30DEC26 55.00 P 3.71 3.87 3.71 3.56 +0.03 31 30 3,121 +20
30DEC26 57.50 P 4.73 4.84 4.73 4.64 +0.07 31 22 1,779 +20
30DEC26 60.00 P 5.75 5.75 5.75 5.92 +0.17 32 30 1,862 +30
30DEC26 62.50 P 7.05 7.49 7.05 7.33 +0.26 32 31 3,104 +1
30DEC26 65.00 P 9.02 9.02 9.02 8.87 +0.34 32 30 4,082 0
30DEC26 67.50 P 10.57 10.65 10.57 10.64 +0.39 33 74 2,634 -74
30DEC26 70.00 P 0.00 0.00 0.00 12.53 +0.57 34 0 1,748 0
30DEC26 72.50 P 0.00 0.00 0.00 14.41 +0.43 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.50 +0.45 35 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 18.58 +0.65 36 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 20.65 +0.62 36 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 22.88 +1.10 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.09 +1.11 37 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.39 +0.96 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.81 +1.11 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.07 +0.73 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.36 +0.72 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.74 +0.09 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.13 +0.27 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.56 +0.21 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.84 +0.10 30 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.00 +0.10 30 0 31 0
30MAR27 45.00 P 1.56 1.56 1.56 1.17 +0.11 30 2 39 +2
30MAR27 46.00 P 0.00 0.00 0.00 1.38 +0.13 30 0 3 0
30MAR27 47.00 P 0.00 0.00 0.00 1.60 +0.13 30 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.84 +0.15 30 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 2.12 +0.16 30 0 12 0
30MAR27 50.00 P 2.72 2.73 2.72 2.41 +0.17 30 44 381 +44
30MAR27 52.50 P 3.35 3.57 3.35 3.26 +0.21 31 163 445 +163
30MAR27 55.00 P 4.46 4.46 4.46 4.25 +0.25 31 20 398 +20
30MAR27 57.50 P 5.53 5.53 5.53 5.37 +0.27 31 20 274 +20
30MAR27 60.00 P 6.91 6.91 6.91 6.67 +0.29 31 155 348 +155
30MAR27 62.50 P 0.00 0.00 0.00 8.11 +0.34 32 2 71 0
30MAR27 65.00 P 0.00 0.00 0.00 9.62 +0.32 32 0 85 0
30MAR27 67.50 P 11.50 11.50 11.50 11.31 +0.29 32 1 52 +1
30MAR27 70.00 P 0.00 0.00 0.00 13.16 +0.38 33 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 15.06 +0.30 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.02 +0.38 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.05 +0.19 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.13 +0.15 35 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 23.31 +0.44 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.38 +0.43 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.73 +0.81 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.05 +0.05 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.32 +0.41 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.66 +0.54 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.95 +0.30 37 0 0 0
TOTAL PUT 21,943 547,469 +13,008
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$ 10.62
30MAR26 3.90 C 0.00 0.00 0.00 6.73 +0.08 180 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.63 +0.08 175 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.54 +0.09 197 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.47 +0.12 229 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.33 +0.09 161 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.23 +0.09 157 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.15 +0.10 193 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.03 +0.09 149 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.93 +0.09 144 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.83 +0.08 140 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.73 +0.07 137 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.63 +0.07 133 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.39 +0.11 147 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.13 +0.10 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.93 +0.15 163 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.63 +0.12 98 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.38 +0.06 90 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.13 +0.10 82 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.88 +0.12 75 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.62 +0.07 0 0 4,020 0
30MAR26 7.25 C 0.00 0.00 0.00 3.38 +0.06 60 0 11,884 0
30MAR26 7.50 C 3.25 3.25 3.25 3.12 +0.05 0 200 15,830 -200
30MAR26 7.75 C 0.00 0.00 0.00 2.88 +0.09 44 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.63 +0.12 0 0 17,345 0
30MAR26 8.25 C 0.00 0.00 0.00 2.38 +0.12 0 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.14 +0.14 50 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 1.90 +0.10 50 0 4,582 0
30MAR26 9.00 C 1.80 1.80 1.80 1.65 +0.10 44 3 8,856 -3
30MAR26 9.25 C 0.00 0.00 0.00 1.42 +0.09 45 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.19 +0.09 43 0 10,486 0
30MAR26 9.75 C 1.13 1.13 1.13 1.02 +0.13 49 10 3,922 0
30MAR26 10.00 C 0.77 1.00 0.77 0.79 +0.07 43 31 3,857 -11
30MAR26 10.50 C 0.45 0.66 0.45 0.49 +0.06 44 226 4,018 +17
30MAR26 11.00 C 0.28 0.40 0.26 0.29 +0.05 46 998 1,734 -72
30MAR26 11.50 C 0.20 0.25 0.17 0.15 +0.03 46 97 1,034 +18
30MAR26 12.00 C 0.10 0.15 0.10 0.07 +0.02 46 108 993 +76
30MAR26 12.50 C 0.09 0.09 0.07 0.03 +0.01 46 45 745 +24
30MAR26 13.00 C 0.05 0.05 0.05 0.02 +0.01 50 40 266 +12
30MAR26 13.50 C 0.03 0.03 0.03 0.01 0.00 52 50 344 -24
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 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 5.64 +0.03 80 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.40 +0.10 89 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.23 +0.18 119 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.93 +0.12 95 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.65 +0.09 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.39 +0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.17 +0.09 73 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.92 +0.11 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.68 +0.12 67 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.19 +0.07 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.96 +0.14 60 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.67 +0.05 44 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.43 +0.08 43 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.21 +0.08 45 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.97 +0.08 42 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 1.74 +0.10 40 0 1,081 0
29APR26 9.25 C 0.00 0.00 0.00 1.50 +0.08 36 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.30 +0.07 37 0 1,935 0
29APR26 9.75 C 1.23 1.23 1.23 1.12 +0.08 37 3 1,111 0
29APR26 10.00 C 0.00 0.00 0.00 0.97 +0.09 39 0 802 0
29APR26 10.50 C 0.65 0.84 0.63 0.69 +0.08 39 828 3,584 +171
29APR26 11.00 C 0.44 0.60 0.44 0.48 +0.07 40 356 4,112 +110
29APR26 11.50 C 0.28 0.40 0.28 0.32 +0.06 41 63 439 +62
29APR26 12.00 C 0.00 0.00 0.00 0.20 +0.04 40 0 616 0
29APR26 12.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 659 0
29APR26 13.00 C 0.16 0.16 0.14 0.08 +0.03 41 35 1,076 -5
29APR26 13.50 C 0.11 0.11 0.11 0.04 +0.01 40 235 620 +130
29APR26 14.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 197 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 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 4.68 +0.12 66 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.17 +0.09 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.99 +0.09 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.75 +0.18 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.44 +0.12 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.26 +0.14 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.96 +0.13 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.74 +0.12 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.45 +0.09 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.25 +0.12 39 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.03 +0.08 38 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.82 +0.12 38 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.62 +0.08 38 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.47 +0.13 40 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.25 +0.12 37 0 624 0
28MAY26 10.00 C 1.15 1.16 1.15 1.07 +0.10 36 31 1,650 +30
28MAY26 10.50 C 0.88 0.94 0.88 0.80 +0.09 36 1,010 1,131 +296
28MAY26 11.00 C 0.70 0.71 0.63 0.60 +0.09 37 241 1,457 +60
28MAY26 11.50 C 0.49 0.49 0.46 0.43 +0.08 38 52 332 +36
28MAY26 12.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 881 0
28MAY26 12.50 C 0.00 0.00 0.00 0.20 +0.05 38 0 630 0
28MAY26 13.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 90 0
28MAY26 13.50 C 0.16 0.16 0.14 0.09 +0.03 38 90 140 +60
28MAY26 14.00 C 0.11 0.11 0.11 0.06 +0.02 38 30 92 +30
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.25 +0.11 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.18 +0.13 88 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.07 +0.12 80 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.83 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.75 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.67 +0.06 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.41 +0.11 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.23 +0.17 81 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.93 +0.12 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.68 +0.12 57 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.41 +0.08 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.17 +0.09 42 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.99 +0.09 59 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.75 +0.17 57 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.44 +0.08 40 0 1,765 0
29JUN26 7.50 C 3.31 3.31 3.31 3.26 +0.14 50 200 6,771 +25
29JUN26 7.75 C 0.00 0.00 0.00 2.96 +0.08 38 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.74 +0.12 40 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.49 +0.10 36 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.27 +0.07 36 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.05 +0.10 35 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 +0.11 35 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.65 +0.08 35 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.48 +0.09 36 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.29 +0.10 35 0 3,631 0
29JUN26 10.00 C 1.13 1.13 1.13 1.12 +0.08 34 1 6,368 +1
29JUN26 10.50 C 0.91 0.91 0.91 0.86 +0.09 35 30 3,369 0
29JUN26 11.00 C 0.69 0.69 0.69 0.65 +0.08 35 109 696 0
29JUN26 11.50 C 0.52 0.52 0.51 0.49 +0.08 36 140 1,080 +40
29JUN26 12.00 C 0.00 0.00 0.00 0.35 +0.06 36 10 525 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.05 36 30 240 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 430 0
29JUN26 13.50 C 0.17 0.17 0.17 0.12 +0.03 36 60 180 +60
29JUN26 14.00 C 0.12 0.12 0.12 0.08 +0.02 36 20 564 +20
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.02 37 30 121 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.07 +0.11 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.85 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.75 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.67 +0.06 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.42 +0.05 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.23 +0.12 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.93 +0.05 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.69 +0.13 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.41 +0.03 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.17 +0.07 35 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.99 +0.09 48 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.75 +0.10 46 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.44 +0.04 33 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.26 +0.11 40 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.96 +0.04 31 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.74 +0.06 32 0 2,905 0
29SEP26 8.25 C 2.58 2.58 2.58 2.52 +0.08 32 60 648 -60
29SEP26 8.50 C 0.00 0.00 0.00 2.31 +0.07 32 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 +0.06 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.92 +0.09 32 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 +0.10 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 +0.13 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 +0.13 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 +0.12 34 0 2,608 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 +0.12 34 0 3,245 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 +0.11 34 0 710 0
29SEP26 11.50 C 0.65 0.65 0.65 0.70 +0.09 34 539 986 +329
29SEP26 12.00 C 0.55 0.55 0.55 0.57 +0.10 35 50 485 -30
29SEP26 12.50 C 0.00 0.00 0.00 0.45 +0.08 35 0 130 0
29SEP26 13.00 C 0.37 0.37 0.37 0.36 +0.07 35 5 5 +5
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.05 35 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.05 35 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.67 +0.06 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.42 +0.05 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.23 +0.12 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.93 +0.05 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.70 +0.12 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.17 +0.06 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.99 +0.09 40 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.75 +0.10 38 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.44 +0.04 29 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.26 +0.10 34 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.99 +0.07 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.76 +0.08 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.54 +0.03 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.36 +0.12 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.18 +0.12 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.02 +0.13 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 +0.12 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.72 +0.12 31 0 796 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 +0.12 31 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 +0.11 31 0 4,265 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.11 31 0 2,130 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 +0.10 31 0 44 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 +0.10 31 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.09 32 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.08 32 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 +0.07 32 0 30 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 +0.05 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.06 33 0 15 0
30DEC26 15.00 C 0.22 0.22 0.22 0.21 +0.04 32 80 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30DEC26 16.00 C 0.17 0.17 0.17 0.14 +0.03 33 5 5 +5
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.19 +0.08 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.99 +0.09 35 0 0 0
30MAR27 7.00 C 3.90 3.90 3.90 3.75 +0.10 33 10 10 +10
30MAR27 7.25 C 0.00 0.00 0.00 3.45 +0.05 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.26 +0.10 29 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.99 +0.05 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.80 +0.10 27 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.62 +0.09 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.45 +0.11 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 +0.11 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.13 +0.10 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 +0.10 29 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 1.84 +0.10 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 +0.09 29 0 33 0
30MAR27 10.00 C 1.53 1.53 1.53 1.58 +0.09 29 30 1,090 +30
30MAR27 10.50 C 0.00 0.00 0.00 1.35 +0.09 30 0 1,068 0
30MAR27 11.00 C 1.09 1.09 1.09 1.15 +0.08 30 65 65 +35
30MAR27 11.50 C 0.00 0.00 0.00 0.98 +0.08 30 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 +0.07 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 +0.06 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 +0.06 30 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.04 30 0 30 0
30MAR27 14.00 C 0.42 0.42 0.42 0.42 +0.04 31 30 30 +30
30MAR27 14.50 C 0.36 0.36 0.36 0.36 +0.04 31 30 30 +30
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
TOTAL CALL 6,316 279,304 +1,417
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 196 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 187 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 182 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 178 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 174 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 170 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 142 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,399 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 95 2 22,213 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 88 4 12,460 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 81 9 24,289 -9
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 8,097 0
30MAR26 8.00 P 0.01 0.01 0.01 0.01 0.00 63 30 9,245 +30
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 51 0 6,099 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3,428 0
30MAR26 9.25 P 0.04 0.05 0.04 0.05 0.00 48 36 1,553 0
30MAR26 9.50 P 0.06 0.08 0.06 0.08 0.00 48 21 1,787 +15
30MAR26 9.75 P 0.09 0.11 0.09 0.12 -0.01 46 306 4,107 -235
30MAR26 10.00 P 0.18 0.18 0.12 0.17 -0.03 45 196 1,827 -37
30MAR26 10.50 P 0.40 0.40 0.28 0.38 -0.03 47 216 451 -8
30MAR26 11.00 P 0.54 0.60 0.53 0.67 -0.06 48 41 545 +30
30MAR26 11.50 P 0.00 0.00 0.00 1.04 -0.09 49 0 80 0
30MAR26 12.00 P 0.00 0.00 0.00 1.47 -0.07 52 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.94 -0.07 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.38 -0.12 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.88 -0.12 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.39 -0.11 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.91 -0.09 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
30MAR26 16.00 P 5.39 5.39 5.39 5.39 -0.11 89 75 75 +75
30MAR26 16.50 P 5.88 5.89 5.88 5.89 -0.11 95 150 150 +150
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 43 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 1,467 0
29APR26 8.50 P 0.05 0.05 0.05 0.04 0.00 41 130 1,294 +130
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 40 0 797 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 0.00 40 0 569 0
29APR26 9.25 P 0.11 0.11 0.11 0.13 0.00 40 30 578 0
29APR26 9.50 P 0.14 0.14 0.14 0.18 -0.01 40 30 652 0
29APR26 9.75 P 0.24 0.24 0.19 0.25 0.00 40 20 416 -15
29APR26 10.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 2,185 0
29APR26 10.50 P 0.50 0.50 0.50 0.55 -0.02 40 150 460 +150
29APR26 11.00 P 0.78 0.78 0.78 0.84 -0.04 41 30 1,434 -30
29APR26 11.50 P 0.00 0.00 0.00 1.19 -0.07 42 0 117 0
29APR26 12.00 P 0.00 0.00 0.00 1.57 -0.09 42 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.03 -0.06 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.48 -0.06 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.92 -0.09 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.39 -0.11 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.91 -0.09 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.39 -0.11 59 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.91 -0.09 70 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 0.00 37 0 116 0
28MAY26 8.25 P 0.06 0.06 0.06 0.05 0.00 37 5 509 -5
28MAY26 8.50 P 0.00 0.00 0.00 0.07 0.00 37 0 1,024 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 1,265 0
28MAY26 9.00 P 0.14 0.14 0.14 0.15 +0.01 38 148 4,946 +105
28MAY26 9.25 P 0.18 0.18 0.18 0.20 0.00 38 3 413 +3
28MAY26 9.50 P 0.22 0.24 0.22 0.26 0.00 37 61 1,106 +30
28MAY26 9.75 P 0.00 0.00 0.00 0.34 0.00 37 0 1,140 0
28MAY26 10.00 P 0.40 0.40 0.39 0.43 0.00 37 500 2,461 +490
28MAY26 10.50 P 0.55 0.65 0.55 0.65 -0.01 37 46 1,136 +26
28MAY26 11.00 P 0.00 0.00 0.00 0.94 -0.03 38 0 187 0
28MAY26 11.50 P 1.14 1.16 1.14 1.28 -0.03 39 60 60 +60
28MAY26 12.00 P 0.00 0.00 0.00 1.66 -0.02 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.08 -0.01 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.48 -0.06 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.99 -0.03 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.39 -0.11 36 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 3.91 -0.09 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.93 -0.07 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.40 -0.10 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.91 -0.09 57 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3,275 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 7,273 0
29JUN26 7.25 P 0.05 0.05 0.05 0.03 +0.01 38 10 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 7,549 0
29JUN26 7.75 P 0.06 0.06 0.06 0.05 0.00 36 5 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.01 36 0 3,075 0
29JUN26 8.50 P 0.15 0.15 0.15 0.14 0.00 36 75 5,702 +75
29JUN26 8.75 P 0.00 0.00 0.00 0.19 0.00 36 0 1,058 0
29JUN26 9.00 P 0.20 0.20 0.20 0.25 0.00 36 60 1,074 +60
29JUN26 9.25 P 0.26 0.26 0.26 0.32 0.00 36 30 630 0
29JUN26 9.50 P 0.37 0.37 0.37 0.40 0.00 36 30 1,703 +30
29JUN26 9.75 P 0.00 0.00 0.00 0.50 +0.01 36 0 2,223 0
29JUN26 10.00 P 0.55 0.55 0.55 0.61 0.00 36 30 2,202 +30
29JUN26 10.50 P 0.00 0.00 0.00 0.86 -0.01 36 0 1,198 0
29JUN26 11.00 P 1.03 1.16 1.02 1.16 -0.03 37 90 971 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.50 -0.06 37 0 75 0
29JUN26 12.00 P 0.00 0.00 0.00 1.85 -0.07 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 -0.11 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.68 -0.06 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.22 -0.04 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.70 -0.04 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.19 -0.02 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.60 -0.16 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.09 -0.06 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 -0.04 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.09 -0.05 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 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 42 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,071 0
29SEP26 6.25 P 0.05 0.05 0.05 0.02 +0.01 35 3 503 -3
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 555 0
29SEP26 6.75 P 0.08 0.08 0.08 0.05 +0.01 36 4 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.01 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.01 35 0 1,723 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.02 35 0 7,416 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.02 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.01 36 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 +0.01 36 0 912 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.02 36 0 451 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 +0.01 36 0 430 0
29SEP26 10.50 P 1.11 1.11 1.11 1.12 0.00 36 30 1,606 +30
29SEP26 11.00 P 1.49 1.49 1.49 1.42 -0.01 36 30 521 +30
29SEP26 11.50 P 0.00 0.00 0.00 1.75 -0.02 37 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 -0.03 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 -0.04 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.93 -0.05 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 -0.07 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 -0.07 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.28 -0.08 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.75 -0.09 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.24 -0.10 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.73 -0.10 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.23 -0.09 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 33 0 39 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 32 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.01 33 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 852 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.01 32 0 281 0
30DEC26 8.50 P 0.40 0.40 0.40 0.37 +0.01 33 1 308 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.01 33 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 3,407 0
30DEC26 9.25 P 0.64 0.64 0.64 0.62 +0.01 33 20 702 -20
30DEC26 9.50 P 0.73 0.73 0.73 0.72 0.00 33 30 682 -6
30DEC26 9.75 P 0.84 0.84 0.84 0.83 0.00 33 30 400 -30
30DEC26 10.00 P 0.00 0.00 0.00 0.95 0.00 33 0 4 0
30DEC26 10.50 P 1.24 1.24 1.24 1.21 -0.01 33 2 90 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 -0.02 33 0 166 0
30DEC26 11.50 P 1.85 1.85 1.81 1.84 -0.02 34 110 138 +110
30DEC26 12.00 P 0.00 0.00 0.00 2.20 -0.03 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 -0.05 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.99 -0.05 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.42 -0.06 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 -0.07 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.31 -0.08 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.09 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.26 -0.10 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.75 -0.10 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.24 -0.10 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 0.00 31 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 0.00 31 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 0.00 31 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 0.00 31 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 0.00 31 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.01 31 0 60 0
30MAR27 9.50 P 0.81 0.82 0.81 0.80 -0.02 31 60 62 +60
30MAR27 9.75 P 0.00 0.00 0.00 0.91 -0.02 31 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 -0.02 32 0 1,030 0
30MAR27 10.50 P 1.31 1.34 1.31 1.30 -0.03 32 7 1,007 +7
30MAR27 11.00 P 0.00 0.00 0.00 1.59 -0.04 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.92 -0.04 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 -0.06 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 -0.06 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 -0.07 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 -0.08 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.90 -0.08 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 -0.09 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.81 -0.09 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.28 -0.10 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.76 -0.11 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.25 -0.10 40 0 0 0
TOTAL PUT 2,956 298,103 +1,359
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$ 78.45
30MAR26 40.00 C 0.00 0.00 0.00 38.45 +3.25 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.86 +2.85 169 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.50 +2.82 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.56 +2.39 117 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 34.53 +2.49 102 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.51 +3.30 80 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.51 +2.42 74 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 31.55 +3.33 97 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 30.72 +2.76 120 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 29.51 +3.21 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 28.52 +3.29 71 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 25.98 +2.55 0 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 23.72 +2.82 90 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.60 +3.19 101 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 19.09 +3.10 90 0 79 0
30MAR26 62.50 C 16.20 16.20 16.20 16.42 +2.74 72 1 638 -1
30MAR26 65.00 C 14.41 14.41 13.79 14.17 +3.34 71 511 1,714 -351
30MAR26 67.50 C 9.67 10.80 9.67 12.33 +3.38 77 47 1,662 0
30MAR26 70.00 C 8.87 10.07 8.87 9.70 +2.20 62 16 1,788 -13
30MAR26 72.50 C 7.94 8.13 7.39 8.22 +2.30 68 52 2,449 -2
30MAR26 75.00 C 5.40 6.68 5.40 6.55 +1.92 67 532 4,553 +64
30MAR26 77.50 C 4.41 5.64 4.41 5.24 +1.65 68 353 1,698 +43
30MAR26 80.00 C 3.31 4.35 3.28 4.17 +1.41 69 760 2,032 +11
30MAR26 82.50 C 3.04 3.40 2.72 3.24 +1.21 69 197 1,677 -5
30MAR26 85.00 C 1.80 2.67 1.80 2.46 +0.98 69 312 2,579 +30
30MAR26 87.50 C 1.60 2.13 1.52 1.83 +0.78 69 419 1,461 -181
30MAR26 90.00 C 1.30 1.67 1.19 1.34 +0.60 69 1,700 3,279 +1,346
30MAR26 92.50 C 1.03 1.28 1.03 0.97 +0.46 69 89 1,218 +3
30MAR26 95.00 C 1.05 1.05 1.00 0.69 +0.34 69 26 1,427 +11
30MAR26 97.50 C 0.00 0.00 0.00 0.48 +0.25 69 0 637 0
30MAR26 100.00 C 0.67 0.67 0.48 0.33 +0.17 68 17 13,469 +10
30MAR26 102.50 C 0.00 0.00 0.00 0.23 +0.13 69 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.09 69 0 6,578 0
30MAR26 107.50 C 0.32 0.32 0.32 0.11 +0.06 69 50 650 0
30MAR26 110.00 C 0.30 0.30 0.30 0.07 +0.04 69 30 384 0
30MAR26 112.50 C 0.24 0.24 0.24 0.05 +0.03 69 3 172 +3
30MAR26 115.00 C 0.20 0.20 0.20 0.03 +0.02 68 6 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 32.54 +2.45 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.34 +3.93 99 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.72 +2.76 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.85 +3.13 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.09 +3.39 80 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.52 +3.09 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.25 +3.15 70 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 22.35 +3.81 76 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.18 +2.54 54 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 17.27 +2.85 59 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 14.96 +2.67 55 0 584 0
29APR26 67.50 C 0.00 0.00 0.00 13.57 +2.62 62 0 830 0
29APR26 70.00 C 0.00 0.00 0.00 11.59 +1.91 59 0 4,876 0
29APR26 72.50 C 9.12 9.12 9.12 10.22 +2.20 61 10 624 0
29APR26 75.00 C 9.01 9.01 9.01 8.86 +2.06 61 5 936 0
29APR26 77.50 C 6.47 7.13 6.47 7.59 +1.80 61 232 710 -114
29APR26 80.00 C 5.50 6.57 5.50 6.38 +1.48 61 144 4,834 -82
29APR26 82.50 C 4.75 5.80 4.75 5.54 +1.48 62 79 596 -21
29APR26 85.00 C 4.09 4.96 4.09 4.73 +1.39 63 85 746 +48
29APR26 87.50 C 3.54 4.09 3.54 3.95 +1.21 63 22 366 -19
29APR26 90.00 C 2.85 3.68 2.85 3.29 +1.06 62 293 497 +42
29APR26 92.50 C 2.66 3.04 2.66 2.72 +0.91 62 119 212 +4
29APR26 95.00 C 2.69 2.69 2.57 2.24 +0.78 62 123 244 +20
29APR26 97.50 C 2.03 2.03 2.03 1.84 +0.67 62 1 494 0
29APR26 100.00 C 1.76 1.93 1.76 1.50 +0.57 62 12 639 -4
29APR26 102.50 C 1.65 1.65 1.65 1.22 +0.48 62 120 241 +120
29APR26 105.00 C 1.50 1.54 1.24 0.99 +0.40 62 6 114 +3
29APR26 107.50 C 0.00 0.00 0.00 0.80 +0.34 62 0 35 0
29APR26 110.00 C 1.05 1.10 1.05 0.64 +0.27 62 14 112 +14
29APR26 112.50 C 0.00 0.00 0.00 0.52 +0.23 62 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.41 +0.19 62 0 326 0
29APR26 117.50 C 0.00 0.00 0.00 0.33 +0.15 62 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.26 +0.12 62 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.21 +0.10 62 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.17 +0.08 62 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.13 +0.06 62 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.11 +0.06 62 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.08 +0.04 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.07 +0.04 62 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 +0.03 62 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 33.22 +2.67 75 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.34 +3.13 75 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.78 +2.76 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.85 +2.36 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.09 +2.58 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.57 +2.23 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.71 +2.58 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.15 +3.10 70 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 20.84 +3.10 66 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 18.87 +3.48 65 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 16.39 +2.54 58 0 637 0
28MAY26 67.50 C 15.09 15.09 15.09 14.95 +2.71 60 30 565 -30
28MAY26 70.00 C 0.00 0.00 0.00 13.25 +2.40 59 0 425 0
28MAY26 72.50 C 11.00 11.00 11.00 12.35 +2.51 64 1 626 -1
28MAY26 75.00 C 0.00 0.00 0.00 10.83 +2.08 62 0 283 0
28MAY26 77.50 C 0.00 0.00 0.00 9.64 +1.91 62 0 105 0
28MAY26 80.00 C 0.00 0.00 0.00 8.58 +1.77 63 0 183 0
28MAY26 82.50 C 0.00 0.00 0.00 7.62 +1.66 63 0 574 0
28MAY26 85.00 C 6.15 6.15 6.15 6.76 +1.58 63 2 219 0
28MAY26 87.50 C 5.23 5.23 5.23 6.01 +1.53 64 20 45 +20
28MAY26 90.00 C 0.00 0.00 0.00 5.28 +1.41 64 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.62 +1.28 64 0 19 0
28MAY26 95.00 C 3.72 3.72 3.72 4.03 +1.16 64 1 139 +1
28MAY26 97.50 C 0.00 0.00 0.00 3.51 - 63 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 33.64 +3.09 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.53 +3.21 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.61 +3.01 65 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.61 +3.12 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.75 +2.81 63 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 27.66 +2.93 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.54 +3.06 62 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.15 +3.05 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 21.38 +2.90 59 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 19.06 +2.29 55 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 17.91 +2.73 60 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 15.86 +2.05 57 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 14.71 +2.50 59 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 13.10 +1.89 58 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 12.15 +2.01 60 0 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 10.99 +1.88 60 0 534 0
29JUN26 80.00 C 10.00 10.33 9.86 9.94 +1.74 60 410 2,782 +410
29JUN26 82.50 C 8.93 8.93 8.91 8.98 +1.61 60 456 747 +325
29JUN26 85.00 C 8.29 8.38 8.08 8.11 +1.54 61 60 706 +10
29JUN26 87.50 C 0.00 0.00 0.00 7.32 +1.49 61 0 405 0
29JUN26 90.00 C 6.50 6.83 6.50 6.61 +1.44 61 18 2,305 +13
29JUN26 92.50 C 0.00 0.00 0.00 5.91 +1.33 61 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 5.28 +1.23 61 0 227 0
29JUN26 97.50 C 4.88 4.88 4.88 4.71 +1.13 61 111 3,269 -111
29JUN26 100.00 C 4.60 4.60 4.48 4.19 +1.03 61 3 521 0
29JUN26 102.50 C 0.00 0.00 0.00 3.73 +0.94 61 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 3.32 +0.86 61 0 498 0
29JUN26 107.50 C 0.00 0.00 0.00 2.95 +0.79 61 0 520 0
29JUN26 110.00 C 3.12 3.12 3.12 2.62 +0.72 61 2 144 0
29JUN26 112.50 C 0.00 0.00 0.00 2.25 +0.58 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 2.00 +0.53 60 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.77 +0.52 60 0 24 0
29JUN26 120.00 C 2.01 2.01 2.01 1.57 +0.47 60 14 214 -14
29JUN26 122.50 C 0.00 0.00 0.00 1.39 +0.43 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.23 +0.39 60 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 1.09 +0.35 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.96 +0.31 60 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.85 +0.28 60 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.75 +0.25 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.66 +0.22 60 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.59 +0.21 60 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.52 +0.18 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.46 +0.16 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.40 +0.14 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.36 +0.13 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.32 +0.12 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.29 +0.11 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.25 +0.09 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 +0.08 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 +0.08 60 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 +0.06 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 +0.07 61 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 +0.06 60 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 34.89 +2.54 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.00 +3.12 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.09 +2.98 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.23 +2.92 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.51 +2.85 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.61 +2.77 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.58 +2.52 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.76 +2.63 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 23.96 +2.51 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.41 +2.32 59 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 20.87 +1.90 59 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 19.48 +2.18 59 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 17.82 +2.08 57 0 439 0
29SEP26 72.50 C 16.20 16.20 16.20 16.83 +2.00 59 6 178 -6
29SEP26 75.00 C 0.00 0.00 0.00 15.90 +2.06 60 0 3,982 0
29SEP26 77.50 C 0.00 0.00 0.00 14.81 +1.98 60 0 1,369 0
29SEP26 80.00 C 13.55 13.55 13.55 13.55 +1.61 59 2 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 12.74 +1.65 60 0 958 0
29SEP26 85.00 C 11.50 11.50 11.50 11.87 +1.57 60 3 902 -2
29SEP26 87.50 C 11.14 11.14 11.14 11.07 +1.55 60 1 53 +1
29SEP26 90.00 C 10.04 10.04 10.04 10.30 +1.51 60 2 371 0
29SEP26 92.50 C 0.00 0.00 0.00 9.54 +1.42 60 0 140 0
29SEP26 95.00 C 8.60 9.20 8.60 8.84 +1.34 60 10 142 0
29SEP26 97.50 C 8.55 8.55 8.27 8.19 +1.27 60 111 2,018 0
29SEP26 100.00 C 7.42 7.42 7.42 7.58 +1.19 60 5 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 7.02 +1.13 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 6.50 +1.06 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 6.01 +0.99 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.56 +0.93 60 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 5.15 +0.88 60 0 301 0
29SEP26 115.00 C 4.94 5.40 4.94 4.76 +0.82 60 118 147 +118
29SEP26 117.50 C 0.00 0.00 0.00 4.41 +0.77 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 4.08 +0.72 60 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 3.67 +0.57 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.39 +0.53 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.14 +0.50 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.91 +0.47 59 0 243 0
30DEC26 46.00 C 0.00 0.00 0.00 36.53 +3.49 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.86 +3.23 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.86 +2.98 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.03 +3.12 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.08 +2.77 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 31.82 +3.30 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.74 +2.75 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.98 +2.46 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.21 +2.26 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 25.22 +3.00 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.49 +2.19 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 22.59 +2.38 61 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 20.87 +2.04 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 19.46 +1.45 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 18.55 +1.91 59 0 403 0
30DEC26 77.50 C 16.43 16.43 16.43 17.62 +1.93 59 15 16 +14
30DEC26 80.00 C 0.00 0.00 0.00 16.81 +1.96 60 0 80 0
30DEC26 82.50 C 14.64 14.64 14.64 15.77 +1.77 60 15 16 +15
30DEC26 85.00 C 0.00 0.00 0.00 14.91 +1.69 60 0 32 0
30DEC26 87.50 C 14.26 14.26 14.12 14.10 +1.64 60 2 10 -2
30DEC26 90.00 C 0.00 0.00 0.00 13.33 +1.62 60 0 49 0
30DEC26 92.50 C 0.00 0.00 0.00 12.65 +1.63 60 0 1 0
30DEC26 95.00 C 12.04 12.04 12.04 11.98 +1.62 60 1 36 +1
30DEC26 97.50 C 0.00 0.00 0.00 10.76 +1.02 58 0 30 0
30DEC26 100.00 C 9.68 10.76 9.68 10.70 +1.54 60 7 14 -5
30DEC26 102.50 C 9.74 9.74 9.74 10.04 +1.42 60 1 34 0
30DEC26 105.00 C 0.00 0.00 0.00 9.53 +1.42 60 0 14 0
30DEC26 107.50 C 9.30 9.30 9.30 8.99 +1.36 60 5 50 0
30MAR27 46.00 C 0.00 0.00 0.00 37.64 +3.03 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.92 +3.02 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.26 +3.06 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.46 +2.95 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.80 +2.91 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.13 +2.79 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.61 +2.84 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.02 +2.63 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.65 +2.79 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.22 +2.67 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.97 +2.94 61 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.59 +2.68 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.23 +2.56 59 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 22.25 +2.29 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.16 +2.16 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.11 +2.07 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 19.31 +2.14 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.45 +2.11 60 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 17.44 +1.88 60 0 5 0
30MAR27 87.50 C 0.00 0.00 0.00 16.67 +1.84 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.89 +1.74 60 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 14.93 +1.48 59 0 0 0
30MAR27 95.00 C 14.54 14.54 14.46 14.28 +1.50 59 2 2 +2
30MAR27 97.50 C 0.00 0.00 0.00 13.89 - 60 0 0 -
TOTAL CALL 7,820 133,229 +1,738
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 298 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,983 0
30MAR26 52.50 P 0.10 0.10 0.10 0.02 -0.01 72 6 1,824 -6
30MAR26 55.00 P 0.16 0.16 0.16 0.04 -0.03 70 100 1,576 +100
30MAR26 57.50 P 0.23 0.23 0.23 0.08 -0.07 69 10 1,913 0
30MAR26 60.00 P 0.33 0.39 0.29 0.17 -0.14 69 170 2,455 +65
30MAR26 62.50 P 0.52 0.52 0.52 0.32 -0.24 68 50 2,421 +50
30MAR26 65.00 P 0.67 0.70 0.64 0.57 -0.39 69 121 3,406 +7
30MAR26 67.50 P 1.14 1.19 0.97 0.95 -0.53 69 172 1,583 -22
30MAR26 70.00 P 2.00 2.00 1.45 1.50 -0.70 69 143 15,808 -23
30MAR26 72.50 P 2.65 2.79 2.05 2.18 -0.99 68 127 1,447 -12
30MAR26 75.00 P 4.10 4.10 2.95 3.10 -1.31 68 542 7,975 -53
30MAR26 77.50 P 4.90 5.21 4.10 4.28 -1.58 69 358 2,565 +20
30MAR26 80.00 P 6.16 6.70 5.50 5.69 -1.83 70 932 3,878 +439
30MAR26 82.50 P 7.15 7.15 7.15 7.29 -2.21 71 10 1,195 +5
30MAR26 85.00 P 0.00 0.00 0.00 8.85 -2.00 68 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 10.99 -2.68 72 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 12.53 -3.13 63 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 15.35 -2.94 78 0 3 0
30MAR26 95.00 P 19.53 19.53 17.52 17.14 -2.97 68 29 156 +26
30MAR26 97.50 P 0.00 0.00 0.00 20.01 -2.38 85 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 22.34 -3.10 87 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 24.66 -2.73 88 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.16 -2.75 94 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.11 -3.24 71 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.68 -3.17 81 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.24 -3.28 90 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.89 -3.12 103 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 39.27 -3.08 101 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.57 -3.28 84 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.05 -3.50 0 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 46.55 -3.36 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.05 -3.36 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.80 -3.05 122 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 54.35 -3.00 129 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.89 -2.96 136 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 59.05 -3.75 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 61.55 -3.53 0 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 60 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.03 62 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.04 62 0 765 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 -0.06 62 0 525 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.09 62 0 376 0
29APR26 55.00 P 0.00 0.00 0.00 0.35 -0.14 62 0 482 0
29APR26 57.50 P 0.00 0.00 0.00 0.57 -0.21 62 0 1,079 0
29APR26 60.00 P 0.00 0.00 0.00 0.86 -0.32 62 0 1,052 0
29APR26 62.50 P 1.53 1.53 1.52 1.27 -0.42 62 25 1,215 -5
29APR26 65.00 P 1.80 2.09 1.80 1.80 -0.50 62 317 2,457 -5
29APR26 67.50 P 0.00 0.00 0.00 2.40 -0.65 61 0 1,177 0
29APR26 70.00 P 3.29 3.29 3.29 3.15 -0.84 61 8 7,986 -7
29APR26 72.50 P 4.40 4.43 4.02 4.05 -1.03 61 344 318 +34
29APR26 75.00 P 5.55 5.81 5.00 5.16 -1.22 62 49 251 +32
29APR26 77.50 P 6.85 7.19 6.40 6.40 -1.48 61 266 396 +265
29APR26 80.00 P 7.66 7.74 7.66 7.82 -1.66 62 16 529 +16
29APR26 82.50 P 0.00 0.00 0.00 9.36 -1.91 62 0 197 0
29APR26 85.00 P 11.21 11.21 11.21 11.09 -1.61 63 17 193 0
29APR26 87.50 P 0.00 0.00 0.00 12.85 -2.25 63 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 14.91 -2.35 66 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 16.52 -2.91 62 0 137 0
29APR26 95.00 P 18.62 19.15 18.62 18.15 -2.83 58 2 2 +2
29APR26 97.50 P 0.00 0.00 0.00 21.04 -2.74 67 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.44 -2.52 70 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.73 -2.14 72 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.45 -2.87 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.18 -2.78 72 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.63 -2.52 75 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.85 -2.86 73 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 37.61 -2.40 81 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 40.05 -2.92 83 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 42.14 -3.04 78 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 44.47 -3.24 77 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.96 -2.95 79 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.52 -3.08 83 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.80 -3.07 79 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 54.46 -3.25 87 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 56.89 -3.21 87 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 59.07 -3.73 72 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.75 -3.33 86 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 64.23 -3.56 87 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 67.11 -2.84 102 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 69.06 -3.47 78 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 72.19 -2.69 109 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 74.12 -3.28 89 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 76.57 -3.28 86 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 79.05 -3.30 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 81.55 -3.30 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 84.09 -3.26 93 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 87.07 -2.81 118 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 89.05 -3.33 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 91.55 -3.42 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.22 -0.05 63 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.26 -0.07 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.32 -0.07 63 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.38 -0.09 63 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.46 -0.10 63 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.68 -0.16 63 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 0.99 -0.23 63 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 1.40 -0.28 63 0 248 0
28MAY26 60.00 P 0.00 0.00 0.00 1.90 -0.31 63 0 465 0
28MAY26 62.50 P 0.00 0.00 0.00 2.46 -0.39 63 0 736 0
28MAY26 65.00 P 3.31 3.31 3.16 3.11 -0.51 63 20 476 +5
28MAY26 67.50 P 4.10 4.10 4.10 3.85 -0.71 62 3 273 0
28MAY26 70.00 P 4.78 5.10 4.78 4.74 -0.85 62 18 484 +3
28MAY26 72.50 P 6.08 6.25 6.08 5.82 -0.95 62 32 289 +24
28MAY26 75.00 P 7.30 7.56 6.93 6.99 -1.09 62 291 331 +291
28MAY26 77.50 P 8.67 8.67 8.08 8.29 -1.26 62 253 263 +208
28MAY26 80.00 P 0.00 0.00 0.00 9.71 -1.43 62 0 0 0
28MAY26 82.50 P 11.10 11.30 11.10 11.23 -1.56 63 3 18 +3
28MAY26 85.00 P 0.00 0.00 0.00 12.81 -1.28 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.56 -2.24 63 0 0 0
28MAY26 90.00 P 17.00 17.00 17.00 16.76 -1.99 66 2 2 +2
28MAY26 92.50 P 0.00 0.00 0.00 18.27 -2.53 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.56 -1.94 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.70 - 68 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.42 -0.12 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 -0.12 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.60 -0.13 61 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 -0.17 61 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 0.80 -0.19 60 0 276 0
29JUN26 52.50 P 0.00 0.00 0.00 1.12 -0.26 61 0 302 0
29JUN26 55.00 P 1.65 1.65 1.65 1.54 -0.32 61 1 517 0
29JUN26 57.50 P 0.00 0.00 0.00 2.04 -0.39 61 0 1,077 0
29JUN26 60.00 P 0.00 0.00 0.00 2.61 -0.40 61 0 2,080 0
29JUN26 62.50 P 0.00 0.00 0.00 3.26 -0.49 60 0 5,313 0
29JUN26 65.00 P 3.99 3.99 3.95 4.00 -0.61 60 18 5,828 -1
29JUN26 67.50 P 0.00 0.00 0.00 4.84 -0.78 60 0 2,547 0
29JUN26 70.00 P 5.83 5.83 5.83 5.83 -0.90 60 1 2,497 +1
29JUN26 72.50 P 6.78 7.04 6.78 6.93 -1.03 60 121 3,256 +119
29JUN26 75.00 P 8.16 8.17 8.16 8.15 -1.15 60 228 6,364 +228
29JUN26 77.50 P 9.50 9.50 9.50 9.47 -1.30 60 57 1,367 +57
29JUN26 80.00 P 0.00 0.00 0.00 10.89 -1.45 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 12.42 -1.60 60 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 14.03 -1.75 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 15.76 -2.22 61 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 17.56 -2.26 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.79 -2.06 64 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.56 -2.35 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.52 -2.46 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.70 -2.44 65 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 27.85 -1.73 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.21 -2.84 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.25 -2.32 67 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 33.71 -3.12 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.31 -2.76 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.61 -2.74 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.80 -2.65 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.20 -2.73 67 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.17 -2.94 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.96 -2.52 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.45 -2.58 71 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 52.96 -2.34 73 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.86 -2.85 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.15 -3.11 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.37 -2.43 77 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.48 -2.85 74 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 64.98 -2.81 76 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.44 -2.56 77 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.28 -3.25 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.19 -2.84 76 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 75.02 -2.63 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.81 -3.33 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.82 -2.53 83 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.77 -3.26 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.58 -2.95 82 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.07 -3.19 83 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.32 -3.06 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.11 -2.93 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 -0.31 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.54 -0.32 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.72 -0.32 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.91 -0.36 60 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.09 -0.42 60 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 2.67 -0.45 60 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 3.28 -0.53 60 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 4.05 -0.51 60 0 661 0
29SEP26 60.00 P 4.85 4.85 4.85 4.80 -0.60 60 15 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 5.44 -0.87 58 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 6.56 -0.78 59 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 7.58 -0.87 59 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 8.68 -0.88 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 9.87 -1.09 59 0 2,765 0
29SEP26 75.00 P 11.75 11.75 11.75 11.16 -1.20 58 1 1,189 -1
29SEP26 77.50 P 0.00 0.00 0.00 12.55 -1.31 59 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 14.02 -1.41 59 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 15.57 -1.51 59 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 17.19 -1.60 59 0 1,341 0
29SEP26 87.50 P 19.78 19.78 19.68 18.92 -1.59 60 2 273 -1
29SEP26 90.00 P 0.00 0.00 0.00 20.43 -2.15 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.22 -2.44 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.44 -2.18 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.04 -2.01 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.37 -1.93 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 30.49 -2.00 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.89 -2.87 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.47 -2.31 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.56 -2.40 63 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.67 -2.25 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.81 -1.92 63 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 42.62 -2.63 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 45.05 -2.50 63 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 47.35 -2.62 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 49.20 -2.72 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.18 -1.98 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.10 -2.63 64 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.49 -0.34 60 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.74 -0.34 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.00 -0.34 60 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.25 -0.35 60 0 33 0
30DEC26 50.00 P 3.68 3.68 3.68 3.51 -0.40 60 20 68 -5
30DEC26 52.50 P 0.00 0.00 0.00 4.25 -0.47 60 0 173 0
30DEC26 55.00 P 5.10 5.10 5.10 5.06 -0.47 60 60 985 0
30DEC26 57.50 P 0.00 0.00 0.00 5.82 -0.58 60 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 6.69 -0.66 59 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 7.64 -0.73 59 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 8.67 -0.81 59 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 9.78 -0.88 58 0 2,810 0
30DEC26 70.00 P 11.35 11.35 11.06 10.80 -1.14 58 12 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 12.21 -1.07 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 13.55 -1.16 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 14.75 -1.46 58 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 16.45 -1.33 58 0 74 0
30DEC26 82.50 P 0.00 0.00 0.00 17.77 -1.64 58 0 13 0
30DEC26 85.00 P 20.14 20.26 20.14 19.61 -1.49 59 2 26 +2
30DEC26 87.50 P 0.00 0.00 0.00 21.28 -1.60 59 0 0 0
30DEC26 90.00 P 23.04 23.18 23.04 22.84 -2.01 58 2 15 0
30DEC26 92.50 P 0.00 0.00 0.00 24.92 -1.36 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.87 -1.87 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.53 -1.90 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.39 -1.86 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 32.26 -2.25 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.04 -2.35 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.26 -2.25 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.58 -0.27 60 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.85 -0.32 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.11 -0.39 60 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 4.44 -0.40 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 4.78 -0.39 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 5.60 -0.42 60 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 6.42 -0.48 60 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.31 -0.55 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 8.23 -0.66 59 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 9.25 -0.74 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.35 -0.81 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 11.55 -0.85 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.81 -0.89 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.13 -0.96 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.51 -1.03 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.96 -1.11 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 18.47 -1.18 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 20.04 -1.25 58 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 21.61 -1.36 58 0 0 0
30MAR27 87.50 P 23.20 23.42 23.20 23.28 -1.26 59 2 2 +2
30MAR27 90.00 P 0.00 0.00 0.00 24.76 -1.64 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.69 -1.58 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.42 -1.91 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.32 - 59 0 0 -
TOTAL PUT 4,978 182,052 +1,865
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$ 12.06
30MAR26 4.60 C 0.00 0.00 0.00 7.47 -0.14 167 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.37 -0.14 163 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.27 -0.14 159 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.17 -0.14 155 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.07 -0.14 151 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.82 -0.14 142 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.57 -0.14 133 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.32 -0.14 125 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.07 -0.14 116 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.82 -0.14 108 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.57 -0.14 101 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.32 -0.14 93 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.07 -0.14 85 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.82 -0.14 78 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.57 -0.14 70 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.32 -0.14 59 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 -0.12 56 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.58 -0.14 51 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.33 -0.12 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.14 52 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.64 -0.13 51 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.22 -0.12 50 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 -0.12 49 0 362 0
30MAR26 12.00 C 0.51 0.51 0.51 0.57 -0.09 49 2 141 +2
30MAR26 12.50 C 0.39 0.39 0.35 0.36 -0.07 50 300 627 +210
30MAR26 13.00 C 0.22 0.22 0.21 0.22 -0.05 51 18 203 +3
30MAR26 13.50 C 0.15 0.15 0.13 0.12 -0.04 50 49 1,185 -49
30MAR26 14.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 473 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 481 0
30MAR26 17.50 C 0.02 0.02 0.02 0.01 0.00 74 4 424 -4
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 148 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 153 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 158 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 163 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 167 0 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.35 -0.15 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.11 -0.15 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.88 -0.15 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.62 -0.18 39 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.44 -0.13 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.23 -0.12 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.82 -0.13 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.46 -0.12 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.15 -0.10 48 0 45 0
29APR26 12.00 C 0.00 0.00 0.00 0.86 -0.10 46 0 85 0
29APR26 12.50 C 0.00 0.00 0.00 0.66 -0.07 47 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.49 -0.06 47 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 -0.05 48 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 78 0
29APR26 14.50 C 0.00 0.00 0.00 0.18 -0.04 48 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.38 -0.18 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.16 -0.18 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.94 -0.18 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.73 -0.17 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.53 -0.16 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.33 -0.16 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.00 -0.12 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.67 -0.11 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.37 -0.09 47 0 15 0
28MAY26 12.00 C 0.00 0.00 0.00 1.11 -0.09 47 0 3 0
28MAY26 12.50 C 0.00 0.00 0.00 0.89 -0.08 47 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.72 -0.07 48 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.56 -0.07 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.45 -0.06 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.35 -0.05 48 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.30 -0.12 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.20 -0.12 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.10 -0.12 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.85 -0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.60 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.36 -0.13 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.11 -0.13 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.86 -0.14 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.62 -0.13 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.07 -0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.83 -0.20 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.59 -0.19 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.36 -0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.12 -0.20 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.90 -0.19 38 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 -0.18 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.47 -0.17 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.26 -0.17 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.05 -0.17 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.85 -0.17 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 -0.16 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.48 -0.15 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.19 -0.08 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.87 -0.10 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.60 -0.08 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.33 -0.08 48 0 0 0
29JUN26 12.50 C 1.09 1.09 1.09 1.12 -0.07 48 15 30 0
29JUN26 13.00 C 0.99 0.99 0.99 0.94 -0.06 48 2 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.07 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.04 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 -0.04 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 -0.03 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 -0.03 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 50 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.05 0.05 0.05 0.01 0.00 59 2 1 -2
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 3.77 -0.17 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.59 -0.16 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.41 -0.16 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.24 -0.14 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.07 -0.14 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.91 -0.14 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.60 -0.14 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.33 -0.12 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.11 -0.08 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.88 -0.06 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.07 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.07 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 -0.07 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 -0.04 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 -0.04 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.04 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.04 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.03 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.03 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 -0.03 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.02 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.02 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 4.06 -0.15 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.89 -0.14 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.72 -0.15 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.56 -0.14 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.40 -0.14 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.14 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 -0.12 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.75 -0.09 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 -0.13 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 -0.08 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.91 -0.07 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 -0.07 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 -0.06 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 -0.05 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.33 -0.06 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.21 -0.06 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 -0.06 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.05 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 -0.05 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.04 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 -0.04 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.04 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.03 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.03 50 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 31 0
30MAR27 8.75 C 0.00 0.00 0.00 4.30 -0.15 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.14 -0.15 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.99 -0.14 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.83 -0.14 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 -0.14 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.55 -0.13 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.28 -0.13 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.03 -0.13 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.81 -0.12 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.63 -0.07 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.44 -0.07 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.26 -0.09 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.09 -0.09 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.94 -0.09 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.82 -0.07 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.07 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 -0.06 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 -0.06 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.33 -0.05 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.06 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.13 -0.05 51 0 0 0
TOTAL CALL 392 16,170 +160
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 186 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
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 0.00 110 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 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 80 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 68 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 120 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 111 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 +0.03 50 0 357 0
30MAR26 12.00 P 0.54 0.54 0.54 0.50 +0.05 50 2 413 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.78 +0.05 49 0 781 0
30MAR26 13.00 P 0.98 1.09 0.98 1.14 +0.08 50 30 555 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.54 +0.10 49 0 676 0
30MAR26 14.00 P 0.00 0.00 0.00 1.99 +0.12 50 0 572 0
30MAR26 14.50 P 0.00 0.00 0.00 2.53 +0.17 67 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.00 +0.14 69 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 +0.14 73 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 +0.16 83 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.49 +0.16 88 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 4.99 +0.17 94 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.45 +0.13 82 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 5.97 +0.13 98 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.47 +0.14 103 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 6.97 +0.14 108 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.47 +0.14 113 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.97 +0.14 118 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.97 +0.14 128 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 9.97 +0.14 137 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.97 +0.14 145 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.97 +0.14 153 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.97 +0.14 160 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.97 +0.14 167 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.97 +0.14 173 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.97 +0.14 180 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.97 +0.14 186 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.97 +0.14 192 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.97 +0.14 198 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 19.97 +0.14 203 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 47 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 0.00 48 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 0.00 48 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 112 0
29APR26 10.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 3 0
29APR26 11.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 26 0
29APR26 11.50 P 0.00 0.00 0.00 0.57 +0.04 48 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.81 +0.05 49 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 1.10 +0.07 49 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.41 +0.07 49 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.76 +0.09 48 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.22 +0.16 52 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.66 +0.14 54 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.12 +0.16 57 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.59 +0.18 59 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.05 +0.18 60 0 17 0
29APR26 16.50 P 0.00 0.00 0.00 4.53 +0.18 62 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.99 +0.16 60 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.48 +0.12 62 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.97 +0.13 64 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.47 +0.14 67 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.97 +0.13 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.47 +0.14 74 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.97 +0.14 77 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.97 +0.14 83 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.97 +0.14 88 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.97 +0.14 94 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.97 +0.14 99 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.97 +0.14 104 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.97 +0.14 108 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.02 49 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.40 +0.03 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.56 +0.03 48 0 18 0
28MAY26 11.50 P 0.00 0.00 0.00 0.76 +0.04 48 0 75 0
28MAY26 12.00 P 0.00 0.00 0.00 1.01 +0.05 48 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.29 +0.06 48 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.62 +0.09 49 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.01 +0.11 51 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 +0.13 51 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 +0.12 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.23 +0.14 53 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.68 +0.15 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.13 +0.16 55 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.60 +0.17 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.08 +0.19 59 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.55 +0.18 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.03 +0.18 61 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.52 +0.19 62 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.01 +0.17 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.51 +0.18 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 0.04 +0.01 50 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 0.07 +0.01 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.02 49 0 4 0
29JUN26 9.50 P 0.31 0.31 0.31 0.28 +0.02 49 100 100 +100
29JUN26 9.75 P 0.37 0.37 0.37 0.34 +0.03 49 100 100 +100
29JUN26 10.00 P 0.43 0.43 0.43 0.41 +0.03 49 30 44 +30
29JUN26 10.50 P 0.58 0.58 0.58 0.56 +0.04 49 30 30 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.75 +0.05 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.96 +0.05 49 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.22 +0.08 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.50 +0.07 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.82 +0.08 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.19 +0.11 51 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.57 +0.12 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.97 +0.13 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.38 +0.14 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.80 +0.14 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 +0.16 54 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.69 +0.15 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.16 +0.18 56 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.62 +0.17 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.07 +0.16 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.57 +0.18 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.03 +0.17 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.53 +0.19 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.02 +0.19 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.01 +0.18 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.00 +0.17 68 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.00 +0.17 72 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.00 +0.17 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.00 +0.17 79 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.00 +0.17 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.00 +0.17 86 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.00 +0.17 89 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.00 +0.17 92 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.00 +0.17 95 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.00 +0.17 97 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.00 +0.17 100 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.03 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.04 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 +0.03 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.04 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.05 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 +0.06 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.17 +0.06 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.41 +0.05 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.68 +0.07 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.97 +0.07 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.28 +0.08 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.62 +0.08 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.98 +0.08 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 +0.12 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 +0.12 53 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.17 +0.13 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.58 +0.14 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 +0.14 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 +0.14 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.88 +0.16 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.31 +0.16 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.76 +0.16 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.22 +0.17 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.68 +0.17 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.14 +0.17 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.09 +0.17 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.05 +0.18 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.03 +0.19 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.01 +0.18 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.00 +0.17 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.00 +0.17 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.00 +0.17 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.00 +0.17 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.00 +0.17 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.00 +0.17 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.00 +0.17 77 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.00 +0.17 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.03 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.04 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.04 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.05 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.05 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.05 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 +0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.04 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.04 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 +0.05 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 +0.05 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.61 +0.06 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.94 +0.08 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.29 +0.09 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 +0.10 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.03 +0.08 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.45 +0.12 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.85 +0.13 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 +0.12 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 +0.13 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 +0.14 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.52 +0.14 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.96 +0.14 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.39 +0.14 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.84 +0.14 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.24 +0.10 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.21 +0.16 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.14 +0.16 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.09 +0.17 55 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.05 +0.18 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.03 +0.18 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.02 +0.19 58 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.04 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 +0.04 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 +0.04 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.47 +0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 +0.06 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 +0.07 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 +0.07 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 +0.07 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.88 +0.09 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 +0.06 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.55 +0.06 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.94 +0.12 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.31 +0.11 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.69 +0.11 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.08 +0.11 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.48 +0.12 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.81 +0.05 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.30 +0.13 52 0 0 0
TOTAL PUT 292 9,797 +277
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$ 15.38
30MAR26 9.00 C 0.00 0.00 0.00 6.54 -0.04 168 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.17 -0.16 116 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.88 -0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.77 -0.06 142 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.46 -0.12 118 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.92 -0.16 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.92 -0.17 70 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.50 -0.09 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.98 -0.11 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 -0.19 32 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.91 -0.16 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.43 -0.20 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.03 -0.10 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.65 -0.11 31 0 28 0
30MAR26 15.50 C 0.33 0.33 0.33 0.37 -0.09 30 33 65 +4
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 505 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 599 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 456 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 388 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.46 -0.16 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.97 -0.22 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.50 -0.21 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.02 -0.09 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.45 -0.18 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.00 -0.16 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.57 -0.15 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.23 -0.09 30 0 0 0
29APR26 15.00 C 0.80 0.80 0.80 0.89 -0.11 29 15 30 0
29APR26 15.50 C 0.57 0.61 0.57 0.62 -0.08 29 48 160 -35
29APR26 16.00 C 0.38 0.38 0.38 0.42 -0.05 29 1 280 0
29APR26 16.50 C 0.00 0.00 0.00 0.27 -0.05 29 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.48 -0.15 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.03 -0.16 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.53 -0.18 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.07 -0.10 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.52 -0.19 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.08 -0.18 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.68 -0.22 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.36 -0.10 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.05 -0.10 28 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.77 -0.09 27 0 6 0
28MAY26 16.00 C 0.00 0.00 0.00 0.57 -0.07 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.40 -0.08 27 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.05 27 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28MAY26 19.00 C 0.09 0.09 0.08 0.05 -0.02 27 2 2 +2
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.51 -0.14 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.02 -0.13 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.53 -0.13 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.04 -0.15 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.60 -0.21 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.12 -0.09 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.69 -0.08 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.20 -0.24 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.88 -0.09 30 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.49 -0.15 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.18 -0.10 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.92 -0.10 27 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 -0.08 27 0 343 0
29JUN26 16.50 C 0.51 0.51 0.51 0.56 -0.05 28 3 69 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.42 -0.05 28 0 69 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 -0.06 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.53 -0.15 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.04 -0.17 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.60 -0.21 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.16 -0.12 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.10 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 -0.16 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.95 -0.18 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.12 29 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 -0.11 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 -0.10 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 -0.08 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.06 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.05 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.05 28 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.04 27 0 54 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 -0.15 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 -0.18 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.60 -0.21 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.18 -0.17 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.80 -0.15 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 -0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.13 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 -0.12 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 -0.11 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 -0.10 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 -0.09 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 -0.09 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 -0.07 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.03 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.61 -0.13 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.14 -0.13 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.72 -0.12 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.97 -0.09 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 -0.11 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 -0.05 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 -0.09 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 -0.06 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.08 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.06 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 -0.08 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.08 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 -0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.07 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 -0.06 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
TOTAL CALL 102 6,308 -26
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 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 91 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 78 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 45 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 29 0 106 0
30MAR26 14.50 P 0.12 0.12 0.12 0.09 +0.02 28 5 343 0
30MAR26 15.00 P 0.26 0.26 0.26 0.23 +0.05 29 32 574 0
30MAR26 15.50 P 0.52 0.52 0.52 0.45 +0.07 28 35 271 0
30MAR26 16.00 P 0.84 0.84 0.77 0.76 +0.08 27 20 638 +15
30MAR26 16.50 P 0.00 0.00 0.00 1.19 +0.14 30 0 1,550 0
30MAR26 17.00 P 1.61 1.61 1.61 1.64 +0.13 30 1 477 -1
30MAR26 17.50 P 0.00 0.00 0.00 2.19 +0.22 46 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.62 +0.14 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 3.21 +0.23 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.12 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.70 +0.22 101 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.71 +0.21 113 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.62 +0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.62 +0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.62 +0.14 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.62 +0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.62 +0.13 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 61 0
29APR26 14.00 P 0.17 0.17 0.17 0.15 +0.03 29 10 104 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 +0.04 28 0 146 0
29APR26 15.00 P 0.44 0.47 0.44 0.43 +0.05 28 2 166 +2
29APR26 15.50 P 0.75 0.75 0.74 0.67 +0.08 28 32 267 +30
29APR26 16.00 P 0.00 0.00 0.00 0.96 +0.08 27 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.34 +0.11 28 0 404 0
29APR26 17.00 P 0.00 0.00 0.00 1.74 +0.11 28 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 2.19 +0.14 30 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.64 +0.16 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.21 +0.21 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.73 +0.25 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.70 +0.22 64 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.71 +0.21 72 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.62 +0.12 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 30 0
28MAY26 14.00 P 0.27 0.27 0.27 0.24 +0.03 28 8 65 0
28MAY26 14.50 P 0.41 0.41 0.41 0.37 +0.04 27 4 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.55 +0.05 27 0 115 0
28MAY26 15.50 P 0.00 0.00 0.00 0.79 +0.06 27 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 1.08 +0.08 26 0 133 0
28MAY26 16.50 P 0.00 0.00 0.00 1.43 +0.11 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.81 +0.08 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.23 +0.10 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.68 +0.20 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.21 +0.17 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.63 +0.13 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.73 +0.25 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.70 +0.22 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.71 +0.21 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 12.00 P 0.06 0.06 0.06 0.04 0.00 27 2 4 +2
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 +0.04 27 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.71 +0.05 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.96 +0.07 28 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.25 +0.08 28 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.56 +0.07 27 0 145 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 +0.08 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.32 +0.16 27 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.74 +0.07 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.25 +0.16 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.76 +0.17 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.15 +0.08 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.73 +0.18 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.66 +0.14 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.70 +0.20 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.71 +0.21 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.62 +0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.62 +0.15 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.62 +0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.69 +0.17 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.69 +0.20 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.04 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 +0.06 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 +0.07 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 +0.08 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.13 +0.09 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.40 +0.10 26 0 379 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 +0.11 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 +0.12 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.38 +0.11 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 +0.14 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 +0.13 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 +0.20 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.02 +0.10 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.46 +0.12 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +0.21 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 +0.20 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.90 +0.23 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.87 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.86 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.84 +0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.70 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.80 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.79 +0.30 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.04 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.05 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 +0.06 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 +0.07 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.36 +0.09 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 +0.10 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 +0.11 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.27 +0.12 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.62 +0.13 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.14 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.38 +0.14 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 +0.15 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.16 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 +0.17 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.17 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 +0.17 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.96 +0.18 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.92 +0.18 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.89 +0.18 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.88 +0.19 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.04 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.24 +0.06 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.04 26 0 5 0
30MAR27 15.50 P 1.78 1.79 1.78 1.75 +0.07 26 5 5 +5
30MAR27 16.00 P 0.00 0.00 0.00 2.05 +0.06 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.38 +0.09 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.71 +0.08 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.08 +0.10 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.46 +0.09 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 +0.12 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.26 +0.09 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.69 +0.08 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.12 +0.09 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.04 +0.16 26 0 0 0
TOTAL PUT 156 9,831 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.18
30MAR26 2.80 C 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.29 -0.07 152 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.19 -0.07 146 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.09 -0.07 139 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.19 -0.07 89 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 -0.07 84 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.99 -0.08 80 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.89 -0.07 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.79 -0.07 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.69 -0.07 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.59 -0.07 62 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.49 -0.07 57 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.39 -0.07 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.29 -0.07 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.20 -0.06 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.94 -0.08 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.70 -0.07 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.48 -0.06 34 0 139 0
30MAR26 6.00 C 0.31 0.31 0.31 0.28 -0.06 31 4 19 +4
30MAR26 6.25 C 0.00 0.00 0.00 0.15 -0.05 32 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 321 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 450 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 242 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.60 -0.08 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.50 -0.08 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.40 -0.08 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.30 -0.08 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.21 -0.08 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.94 -0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.73 -0.09 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.26 -0.06 31 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 147 0
29APR26 6.75 C 0.00 0.00 0.00 0.11 -0.03 33 0 118 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.21 -0.11 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.02 -0.07 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.79 -0.09 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.63 -0.06 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.47 -0.06 31 0 15 0
28MAY26 6.25 C 0.32 0.32 0.32 0.34 -0.05 31 2 5 +2
28MAY26 6.50 C 0.00 0.00 0.00 0.25 -0.04 32 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.18 -0.03 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 -0.01 34 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.42 -0.11 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.33 -0.11 25 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 -0.13 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.03 -0.10 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.87 -0.06 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.54 -0.05 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.04 31 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 -0.03 32 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.01 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 9.50 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 0.01 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.64 -0.10 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 -0.06 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.38 -0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.08 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.95 -0.06 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.07 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.65 -0.06 33 0 200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.04 33 0 236 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 -0.03 33 0 5 0
29SEP26 6.75 C 0.35 0.35 0.35 0.35 -0.03 32 4 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.03 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.01 32 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.67 -0.09 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.59 -0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 -0.09 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 -0.09 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.35 -0.09 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.09 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.09 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 -0.09 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 -0.08 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.08 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 -0.10 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.62 -0.09 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 -0.09 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.41 -0.08 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.24 -0.08 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.07 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.05 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
TOTAL CALL 10 3,859 +6
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 110 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 75 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 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 +0.02 36 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 154 0
30MAR26 6.25 P 0.24 0.24 0.24 0.23 +0.05 35 10 206 +10
30MAR26 6.50 P 0.00 0.00 0.00 0.38 +0.04 32 0 329 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 +0.07 39 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 +0.08 41 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.10 +0.09 54 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.36 +0.10 66 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.61 +0.11 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.86 +0.11 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.11 +0.11 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.36 +0.11 96 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.60 +0.10 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.86 +0.11 109 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.12 +0.12 120 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.37 +0.12 126 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.59 +0.09 113 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 34 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 33 0 6 0
29APR26 5.75 P 0.11 0.12 0.11 0.12 +0.01 33 13 21 +2
29APR26 6.00 P 0.19 0.19 0.19 0.20 +0.02 32 11 46 +10
29APR26 6.25 P 0.31 0.34 0.31 0.33 +0.04 33 20 61 +20
29APR26 6.50 P 0.00 0.00 0.00 0.49 +0.05 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.66 +0.06 32 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.89 +0.07 36 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.12 +0.08 39 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.36 +0.09 43 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.61 +0.10 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.86 +0.10 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.11 +0.11 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.38 +0.13 66 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.63 +0.13 71 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.88 +0.13 75 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.13 +0.13 79 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.38 +0.13 83 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.63 +0.13 86 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.70 P 0.02 0.02 0.02 0.01 0.00 32 2 2 +2
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.41 +0.04 34 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.56 +0.05 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.74 +0.06 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.94 +0.07 36 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.14 +0.07 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.37 +0.08 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.63 +0.10 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.86 +0.10 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.11 +0.10 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.38 +0.12 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.63 +0.12 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.88 +0.12 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.13 +0.13 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29JUN26 4.70 P 0.04 0.04 0.04 0.03 +0.01 34 2 2 +2
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 34 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.03 33 0 17 0
29JUN26 6.00 P 0.34 0.34 0.34 0.34 +0.03 33 5 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 +0.04 33 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 +0.04 33 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 +0.06 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.99 +0.06 35 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.20 +0.07 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 +0.07 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 +0.08 39 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.89 +0.08 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.14 +0.08 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.38 +0.08 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.63 +0.09 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.89 +0.11 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.14 +0.11 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.38 +0.09 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.63 +0.11 60 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.04 31 0 231 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 +0.05 31 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.06 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.18 +0.05 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 +0.08 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 +0.06 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 +0.10 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 +0.08 34 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 +0.07 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 +0.07 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.07 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.95 +0.06 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.20 +0.08 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.45 +0.08 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.70 +0.08 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.01 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 0.00 32 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 32 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 +0.03 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 +0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 +0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 +0.05 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 +0.06 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 +0.06 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 +0.06 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.45 +0.06 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.70 +0.07 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30MAR27 5.00 P 0.27 0.27 0.27 0.29 +0.02 32 10 10 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.03 32 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 +0.08 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 +0.07 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 +0.08 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 +0.08 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.17 +0.07 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.37 +0.06 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.59 +0.07 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.80 +0.07 33 0 0 0
TOTAL PUT 73 4,663 +56
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$ 205.20
30MAR26 100.00 C 0.00 0.00 0.00 105.33 +0.40 95 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 102.77 +0.33 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 100.33 +0.39 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 97.84 +0.40 87 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.34 +0.39 69 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 92.84 -0.61 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.70 +0.75 129 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.85 +0.39 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 85.35 +0.39 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 82.86 -0.05 72 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 80.36 +0.39 62 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 77.87 +0.39 70 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 75.48 +0.50 89 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 72.88 +0.39 67 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 71.74 +1.74 126 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 67.90 +0.38 66 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.34 +0.30 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 62.93 +0.37 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 60.46 +0.37 66 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 57.99 +0.36 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 55.54 +0.54 66 0 15 0
30MAR26 152.50 C 0.00 0.00 0.00 52.91 -0.30 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.38 +0.03 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 47.88 -0.53 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.26 +0.37 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 42.96 -0.30 44 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 41.76 +0.80 75 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 39.19 +0.49 70 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 36.54 +1.10 64 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 34.14 -0.32 61 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.37 +0.16 66 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 30.07 +0.22 64 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 27.96 -0.45 63 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 25.52 -1.51 59 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 24.05 -0.77 63 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 22.37 +0.23 64 0 370 0
30MAR26 190.00 C 0.00 0.00 0.00 20.27 -1.27 62 0 675 0
30MAR26 192.50 C 18.93 18.95 18.61 18.80 -0.26 63 302 1,295 0
30MAR26 195.00 C 0.00 0.00 0.00 17.44 -0.07 64 0 1,981 0
30MAR26 197.50 C 0.00 0.00 0.00 15.98 +0.16 64 0 837 0
30MAR26 200.00 C 13.98 14.17 13.34 14.65 +0.19 65 55 1,159 +4
30MAR26 205.00 C 11.21 11.70 11.21 12.06 +0.03 65 18 765 0
30MAR26 210.00 C 10.00 11.94 9.00 9.93 -0.07 65 145 3,071 +13
30MAR26 215.00 C 8.21 8.60 7.40 8.35 -0.03 67 61 1,345 -44
30MAR26 220.00 C 7.01 8.08 6.00 6.71 -0.03 67 110 1,588 +57
30MAR26 225.00 C 6.04 6.20 5.00 5.32 -0.20 67 197 2,673 -130
30MAR26 230.00 C 4.70 4.85 4.15 4.18 -0.19 67 10 3,288 0
30MAR26 235.00 C 4.06 4.06 3.53 3.25 -0.18 66 32 1,482 -5
30MAR26 240.00 C 3.28 3.50 2.93 2.51 -0.16 66 63 3,461 -17
30MAR26 245.00 C 2.82 2.82 2.82 1.91 -0.15 66 5 1,083 0
30MAR26 250.00 C 2.66 2.66 1.99 1.45 -0.12 66 374 3,696 -47
30MAR26 255.00 C 2.12 2.12 1.69 1.09 -0.10 66 89 8,126 +9
30MAR26 260.00 C 1.65 1.73 1.60 0.81 -0.09 66 74 1,519 -18
30MAR26 265.00 C 1.40 1.50 1.25 0.60 -0.07 66 39 706 0
30MAR26 270.00 C 1.25 1.29 1.14 0.44 -0.06 66 43 787 +27
30MAR26 275.00 C 1.08 1.23 0.98 0.32 -0.05 66 85 1,005 +78
30MAR26 280.00 C 0.90 0.96 0.90 0.23 -0.04 66 114 12,008 -18
30MAR26 285.00 C 0.00 0.00 0.00 0.17 -0.03 66 0 582 0
30MAR26 290.00 C 0.00 0.00 0.00 0.12 -0.02 66 0 842 0
30MAR26 295.00 C 0.00 0.00 0.00 0.09 -0.02 66 0 279 0
30MAR26 300.00 C 0.00 0.00 0.00 0.06 -0.02 66 0 3,522 0
30MAR26 310.00 C 0.54 0.54 0.54 0.03 -0.01 66 2 754 -2
30MAR26 320.00 C 0.00 0.00 0.00 0.02 0.00 68 0 493 0
30MAR26 330.00 C 0.30 0.30 0.30 0.01 0.00 68 2 1,090 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 72 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 76 0 778 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 79 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 83 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 86 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 89 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 93 0 997 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 99 0 107 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 102 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 104 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 87.48 +2.38 102 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 84.70 +1.79 95 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 81.48 +1.51 81 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 79.60 +1.72 87 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 76.00 +0.57 64 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 74.38 +1.89 78 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 72.19 +2.19 79 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 68.96 +1.42 66 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 66.10 +1.06 57 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 63.73 +0.34 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 61.38 -0.22 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 59.04 +1.10 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 57.65 +1.03 67 0 2 0
29APR26 152.50 C 0.00 0.00 0.00 55.74 +1.71 69 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 52.19 +1.59 57 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 49.97 +0.85 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 49.26 +1.19 67 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 47.07 +2.29 66 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 44.28 -0.34 61 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 42.81 +2.32 64 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 40.57 +0.09 63 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 38.74 +2.14 63 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 35.81 +1.13 58 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 33.79 -0.88 57 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 33.06 +1.99 61 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 30.69 -0.37 59 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 27.84 +0.11 54 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 26.28 -1.44 54 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 25.33 +0.71 56 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 23.85 -0.03 56 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 22.31 +0.36 56 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 21.03 -0.73 56 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 19.78 +0.41 57 0 522 0
29APR26 205.00 C 17.28 17.28 17.28 17.28 +0.10 56 3 122 0
29APR26 210.00 C 14.40 14.40 14.40 15.52 +0.44 58 20 223 -20
29APR26 215.00 C 13.30 13.33 12.70 13.58 +0.42 58 106 904 +105
29APR26 220.00 C 0.00 0.00 0.00 11.80 +0.21 58 0 384 0
29APR26 225.00 C 0.00 0.00 0.00 10.23 +0.09 58 0 343 0
29APR26 230.00 C 0.00 0.00 0.00 8.79 +0.02 58 0 2,778 0
29APR26 235.00 C 7.25 7.96 7.25 7.53 +0.01 58 11 381 +10
29APR26 240.00 C 6.80 6.80 6.80 6.42 0.00 58 5 1,357 0
29APR26 245.00 C 6.10 6.10 5.60 5.46 0.00 58 21 509 +20
29APR26 250.00 C 5.01 5.02 5.01 4.63 0.00 58 12 492 -7
29APR26 255.00 C 4.80 4.80 4.80 3.91 -0.01 58 1 235 0
29APR26 260.00 C 4.25 4.25 3.87 3.29 -0.01 58 27 1,679 0
29APR26 265.00 C 3.60 3.72 3.50 2.76 -0.01 58 26 294 +15
29APR26 270.00 C 0.00 0.00 0.00 2.31 -0.02 58 0 342 0
29APR26 275.00 C 0.00 0.00 0.00 1.93 -0.01 58 0 519 0
29APR26 280.00 C 2.60 2.60 2.60 1.61 -0.01 58 6 195 0
29APR26 285.00 C 0.00 0.00 0.00 1.34 -0.01 58 0 219 0
29APR26 290.00 C 2.10 2.10 2.10 1.11 -0.01 58 5 889 +5
29APR26 295.00 C 0.00 0.00 0.00 0.92 -0.01 58 0 137 0
29APR26 300.00 C 1.60 1.70 1.60 0.76 -0.01 57 13 304 +13
29APR26 310.00 C 0.00 0.00 0.00 0.51 -0.01 57 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.34 0.00 57 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.22 -0.01 57 0 348 0
29APR26 340.00 C 0.00 0.00 0.00 0.15 0.00 57 0 312 0
29APR26 350.00 C 0.66 0.70 0.66 0.10 0.00 57 7 305 0
29APR26 360.00 C 0.00 0.00 0.00 0.07 0.00 58 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.03 0.00 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.02 0.00 58 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 56 0 263 0
28MAY26 175.00 C 0.00 0.00 0.00 37.87 +0.30 52 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 37.31 +0.67 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 36.18 +2.08 58 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 33.77 +1.13 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 32.19 +0.58 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 31.61 +2.02 58 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 29.23 +1.04 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 27.82 +0.99 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 26.46 +0.94 55 0 1 0
28MAY26 197.50 C 0.00 0.00 0.00 24.39 +0.13 53 0 98 0
28MAY26 200.00 C 23.00 23.00 22.85 23.17 +0.13 53 15 53 -15
28MAY26 205.00 C 0.00 0.00 0.00 20.86 +0.11 54 0 57 0
28MAY26 210.00 C 0.00 0.00 0.00 18.74 +0.10 54 0 5 0
28MAY26 215.00 C 0.00 0.00 0.00 16.79 +0.08 54 0 21 0
28MAY26 220.00 C 0.00 0.00 0.00 15.01 +0.07 54 0 155 0
28MAY26 225.00 C 0.00 0.00 0.00 13.42 +0.09 54 0 181 0
28MAY26 230.00 C 12.50 12.50 12.50 12.11 +0.18 55 100 612 +100
28MAY26 235.00 C 0.00 0.00 0.00 10.81 +0.11 55 0 577 0
28MAY26 240.00 C 10.10 10.10 9.64 9.64 +0.11 55 101 644 +100
28MAY26 245.00 C 0.00 0.00 0.00 8.79 +0.16 56 0 534 0
28MAY26 250.00 C 0.00 0.00 0.00 7.78 +0.10 56 0 575 0
28MAY26 255.00 C 0.00 0.00 0.00 6.86 +0.01 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 6.04 +0.01 56 0 267 0
28MAY26 265.00 C 0.00 0.00 0.00 5.31 0.00 56 0 352 0
28MAY26 270.00 C 0.00 0.00 0.00 4.66 0.00 56 0 231 0
28MAY26 275.00 C 0.00 0.00 0.00 4.09 0.00 56 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 3.47 -0.01 55 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.04 0.00 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 2.65 -0.01 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.31 -0.01 55 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.02 0.00 55 0 230 0
28MAY26 310.00 C 0.00 0.00 0.00 1.53 0.00 55 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 1.15 -0.01 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.87 0.00 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 106.66 +0.74 82 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 104.15 +1.56 79 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 102.15 +1.57 83 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 99.68 +1.71 81 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 97.31 +2.34 80 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 94.21 +0.76 70 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 91.90 +1.72 70 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 88.78 +0.60 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 87.48 +2.31 71 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 84.70 +1.16 66 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 81.84 +0.80 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 79.60 +0.72 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 77.25 +0.56 60 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 75.01 +0.94 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 72.19 +1.02 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 70.03 +0.16 56 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 67.77 +0.37 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 65.55 +0.40 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 63.36 +0.40 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 61.19 +1.96 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 59.37 +1.15 56 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 57.64 +1.03 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 56.17 +2.39 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.92 +0.04 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.84 -0.09 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 48.13 +0.36 51 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 47.03 +0.38 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 44.67 -0.53 52 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 42.23 -0.81 49 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 41.61 +0.24 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.99 +0.61 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.09 +0.29 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.52 +0.56 55 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 34.40 -1.18 51 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 33.53 -0.41 53 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 32.96 +1.71 55 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 31.07 +0.65 54 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 30.09 +0.11 55 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 28.79 +0.96 55 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 27.48 +0.11 54 0 289 0
29JUN26 200.00 C 25.50 25.50 25.50 25.50 -0.58 53 20 1,606 -20
29JUN26 205.00 C 24.45 24.45 23.35 23.36 +0.19 53 46 186 0
29JUN26 210.00 C 0.00 0.00 0.00 21.31 +0.17 53 0 587 0
29JUN26 215.00 C 19.43 19.43 19.43 19.41 +0.13 54 30 576 +30
29JUN26 220.00 C 17.74 17.74 17.74 17.70 +0.13 54 9 2,010 0
29JUN26 225.00 C 0.00 0.00 0.00 16.02 +0.03 54 0 333 0
29JUN26 230.00 C 15.00 15.00 15.00 14.47 +0.01 54 2 1,482 0
29JUN26 235.00 C 13.25 13.25 13.25 13.07 0.00 53 5 1,332 +5
29JUN26 240.00 C 0.00 0.00 0.00 11.69 +0.01 53 0 3,455 0
29JUN26 245.00 C 0.00 0.00 0.00 10.57 -0.01 53 0 602 0
29JUN26 250.00 C 10.40 10.40 10.40 9.50 -0.01 53 2 875 +2
29JUN26 255.00 C 9.54 9.54 9.54 8.44 -0.02 53 30 142 +30
29JUN26 260.00 C 8.80 8.80 8.60 7.63 -0.03 53 100 975 +100
29JUN26 265.00 C 0.00 0.00 0.00 6.64 -0.22 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 5.87 -0.20 53 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 5.30 -0.19 53 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 4.75 -0.02 53 0 103 0
29JUN26 285.00 C 0.00 0.00 0.00 4.19 -0.03 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 3.76 -0.02 53 0 555 0
29JUN26 295.00 C 0.00 0.00 0.00 3.37 -0.03 53 0 35 0
29JUN26 300.00 C 4.60 4.60 4.60 2.98 -0.03 53 11 1,328 +11
29JUN26 310.00 C 0.00 0.00 0.00 2.37 -0.03 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 1.85 -0.02 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.48 -0.02 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.14 -0.02 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 0.92 -0.01 53 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.70 -0.02 53 0 6 0
29JUN26 370.00 C 0.00 0.00 0.00 0.56 -0.01 52 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.43 -0.02 52 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.34 -0.01 52 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.27 -0.01 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.21 0.00 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.17 0.00 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.10 0.00 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.08 0.00 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 106.74 +0.82 65 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 104.15 +0.40 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 102.15 +1.57 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 99.68 -0.39 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 97.31 +0.68 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 94.51 +1.06 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 92.18 +0.72 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 90.12 +1.05 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 88.22 +1.55 59 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 85.86 -0.49 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 84.06 +2.29 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 81.33 +0.04 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 78.93 +1.47 55 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 76.52 +1.82 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 74.76 +1.22 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 72.72 +1.11 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 71.83 +2.77 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 68.74 +0.46 54 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 67.10 +1.81 55 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 65.41 +1.24 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 63.38 -0.78 54 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 60.52 +0.34 51 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 59.20 +1.16 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.28 +1.73 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.67 +1.72 53 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 54.89 +1.11 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 53.40 +1.06 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 49.92 -1.05 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.94 +0.66 52 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 47.84 +0.32 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.82 +0.91 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.02 +0.16 53 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 44.59 +1.94 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 42.17 +0.31 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.37 +0.20 52 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 40.36 +1.88 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 37.67 -0.31 51 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 37.05 +1.03 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 35.18 -0.43 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 33.72 -0.77 50 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 33.61 +0.90 52 0 451 0
29SEP26 205.00 C 31.20 31.20 31.20 31.60 +0.47 53 4 101 +4
29SEP26 210.00 C 0.00 0.00 0.00 29.62 -0.68 53 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 27.78 +0.20 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 25.98 0.00 53 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 24.36 -0.01 53 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 22.88 +0.59 53 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 21.24 +0.46 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 19.86 +0.29 53 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 18.56 +0.11 53 0 71 0
29SEP26 250.00 C 18.60 18.60 18.60 17.27 -0.41 53 15 481 0
29SEP26 255.00 C 0.00 0.00 0.00 15.97 -0.42 53 0 162 0
29SEP26 260.00 C 15.50 15.50 15.50 14.96 -0.39 53 8 261 +8
29SEP26 265.00 C 0.00 0.00 0.00 13.97 -0.39 53 0 202 0
29SEP26 270.00 C 14.00 14.00 14.00 12.98 -0.40 53 2 550 0
29SEP26 275.00 C 0.00 0.00 0.00 11.98 -0.41 52 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 11.20 -0.36 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 10.47 -0.36 52 0 64 0
29SEP26 290.00 C 0.00 0.00 0.00 9.73 -0.37 52 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 8.73 -0.64 52 0 76 0
29SEP26 300.00 C 9.80 9.80 9.80 8.09 -0.56 52 1 585 0
29SEP26 310.00 C 0.00 0.00 0.00 7.27 -0.33 52 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 6.04 -0.51 52 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.25 -0.43 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 4.54 -0.26 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.86 -0.24 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.39 -0.21 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 2.91 -0.21 52 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.49 -0.16 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.18 -0.16 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.87 -0.17 52 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 1.60 -0.13 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.40 -0.12 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.21 -0.12 52 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.02 -0.12 52 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.90 -0.09 52 0 621 0
30DEC26 100.00 C 0.00 0.00 0.00 107.42 +0.10 58 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 105.38 +0.32 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.05 +1.67 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 100.92 +0.85 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 99.01 +1.47 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.63 +0.55 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 94.74 +0.48 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 92.37 +0.67 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 90.02 +1.63 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 88.95 +0.57 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 86.19 +0.85 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 84.18 +1.67 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 82.19 0.00 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 80.24 +1.66 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 78.32 +1.18 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 77.08 +1.13 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.95 +0.10 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 72.09 +0.35 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 71.22 +2.08 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.29 +0.23 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.32 +1.16 53 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 65.69 +0.26 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 63.97 +1.95 52 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 62.40 +0.94 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 60.81 +0.65 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.25 +0.82 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 57.72 +1.75 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.23 +2.30 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.43 +2.88 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 54.42 +2.03 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.32 +1.66 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.63 +0.66 50 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 49.27 +0.31 51 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 46.69 -1.42 49 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 46.68 +0.52 51 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 45.10 +0.66 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 44.18 +1.77 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 42.45 +1.14 50 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 41.87 +0.68 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 40.88 +0.44 51 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 39.51 +0.28 51 0 449 0
30DEC26 205.00 C 0.00 0.00 0.00 37.51 +1.32 51 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 36.00 +1.19 52 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 34.18 +0.44 52 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 32.45 +0.39 52 0 188 0
30DEC26 225.00 C 0.00 0.00 0.00 30.78 +0.26 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 29.26 +0.58 52 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 27.71 +1.78 52 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 26.12 +0.20 52 0 1,569 0
30DEC26 245.00 C 0.00 0.00 0.00 24.68 +0.14 52 0 1,256 0
30DEC26 250.00 C 0.00 0.00 0.00 23.43 +0.14 52 0 182 0
30DEC26 255.00 C 0.00 0.00 0.00 22.19 +0.14 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 20.94 +0.14 52 0 64 0
30DEC26 265.00 C 20.00 20.00 20.00 19.70 +0.14 52 6 117 0
30DEC26 270.00 C 0.00 0.00 0.00 18.67 +0.11 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 17.72 +0.11 52 0 0 0
30DEC26 280.00 C 18.00 18.02 17.30 16.77 +0.11 52 22 287 +22
30DEC26 285.00 C 0.00 0.00 0.00 15.82 +0.11 51 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 14.87 +0.11 51 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 14.07 +0.09 51 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 13.37 +0.09 51 0 51 0
30DEC26 310.00 C 0.00 0.00 0.00 11.97 +0.09 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.26 -0.23 51 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 9.56 +0.07 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 8.30 -0.19 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 7.33 -0.16 51 0 67 0
30MAR27 180.00 C 0.00 0.00 0.00 54.34 +0.30 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 53.12 +1.25 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.92 +1.37 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 51.30 +2.05 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.24 +0.70 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 49.01 +1.90 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 47.24 +1.08 51 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 46.72 +1.76 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.21 +0.82 51 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 43.28 +0.47 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 40.66 -0.23 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 39.58 +0.12 51 0 11 0
30MAR27 220.00 C 37.86 37.86 37.86 37.78 +0.45 51 1 27 0
30MAR27 225.00 C 36.50 36.50 36.50 35.94 -0.01 51 10 10 +10
30MAR27 230.00 C 0.00 0.00 0.00 34.41 -0.01 51 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 32.87 -0.02 51 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 31.33 +0.38 51 0 70 0
30MAR27 245.00 C 0.00 0.00 0.00 29.80 -0.02 51 0 90 0
30MAR27 250.00 C 0.00 0.00 0.00 28.36 -0.04 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 27.16 -0.04 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.95 -0.05 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.75 -0.04 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 23.55 -0.04 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.34 -0.05 51 0 4 0
TOTAL CALL 2,623 129,814 +435
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 103 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 99 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 68 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 0.00 68 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.06 -0.01 67 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.03 65 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.03 65 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.15 -0.04 66 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.21 -0.05 66 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.29 -0.05 66 0 108 0
30MAR26 157.50 P 0.00 0.00 0.00 0.37 -0.09 66 0 94 0
30MAR26 160.00 P 0.00 0.00 0.00 0.50 -0.09 66 0 689 0
30MAR26 162.50 P 1.00 1.00 1.00 0.64 -0.12 66 1 145 0
30MAR26 165.00 P 0.00 0.00 0.00 0.83 -0.13 66 0 832 0
30MAR26 167.50 P 1.48 1.48 1.19 1.05 -0.17 66 9 308 0
30MAR26 170.00 P 0.00 0.00 0.00 1.32 -0.18 66 0 562 0
30MAR26 172.50 P 0.00 0.00 0.00 1.62 -0.23 66 0 440 0
30MAR26 175.00 P 2.10 2.10 2.10 2.01 -0.23 66 1 616 0
30MAR26 177.50 P 2.80 2.80 2.40 2.42 -0.28 66 23 1,029 0
30MAR26 180.00 P 3.21 3.33 2.81 2.85 -0.38 66 92 6,775 +59
30MAR26 182.50 P 0.00 0.00 0.00 3.46 -0.35 66 0 563 0
30MAR26 185.00 P 3.83 4.45 3.83 4.03 -0.46 66 7 928 +4
30MAR26 187.50 P 4.56 4.56 4.56 4.75 -0.45 66 7 880 -7
30MAR26 190.00 P 6.00 6.06 5.48 5.49 -0.51 66 26 1,037 -15
30MAR26 192.50 P 0.00 0.00 0.00 6.32 -0.57 66 0 1,358 0
30MAR26 195.00 P 7.54 7.77 7.54 7.32 -0.54 66 33 1,943 0
30MAR26 197.50 P 8.58 9.08 7.83 8.30 -0.61 66 112 1,615 +48
30MAR26 200.00 P 10.06 10.51 8.70 9.59 -0.47 67 89 6,419 -3
30MAR26 205.00 P 12.50 12.50 12.50 11.97 -0.70 67 2 800 +1
30MAR26 210.00 P 16.02 16.02 14.65 14.78 -0.81 67 11 1,029 +11
30MAR26 215.00 P 18.01 18.01 18.01 18.04 -0.66 68 2 970 -1
30MAR26 220.00 P 0.00 0.00 0.00 21.56 -0.75 69 0 4,477 0
30MAR26 225.00 P 0.00 0.00 0.00 25.46 +0.93 70 0 2,334 0
30MAR26 230.00 P 29.93 29.93 28.50 29.47 +1.16 71 5 2,452 -1
30MAR26 235.00 P 0.00 0.00 0.00 33.71 +1.32 73 0 1,811 0
30MAR26 240.00 P 0.00 0.00 0.00 36.77 -0.70 64 0 370 0
30MAR26 245.00 P 42.61 42.61 42.61 41.61 -1.00 68 5 424 -5
30MAR26 250.00 P 0.00 0.00 0.00 47.00 +1.18 77 0 372 0
30MAR26 255.00 P 0.00 0.00 0.00 51.00 -1.20 71 0 122 0
30MAR26 260.00 P 0.00 0.00 0.00 57.03 +1.18 87 0 255 0
30MAR26 265.00 P 0.00 0.00 0.00 61.25 +0.18 83 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 66.32 +0.30 89 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 71.21 +0.83 91 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 76.04 +0.74 93 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 79.83 -0.90 65 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 85.78 -0.43 97 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 90.21 -2.04 88 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.80 -0.87 0 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 105.18 -0.72 97 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 115.13 -0.74 101 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 125.27 -0.74 111 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.80 -1.72 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 145.28 -0.70 123 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 155.26 -1.63 128 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 165.50 +0.30 139 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 174.80 -2.35 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 185.10 -1.63 136 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 195.32 -2.23 149 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 205.42 0.00 157 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 215.25 -1.69 155 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 225.25 +0.05 159 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 234.80 -0.40 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 245.14 -0.81 163 0 50 0
29APR26 120.00 P 0.35 0.35 0.35 0.05 0.00 57 2 115 +2
29APR26 122.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.22 -0.01 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.27 -0.02 57 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.36 -0.02 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.44 -0.03 57 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.56 -0.03 57 0 36 0
29APR26 145.00 P 1.10 1.20 1.10 0.69 -0.04 57 2 106 +2
29APR26 147.50 P 0.00 0.00 0.00 0.84 -0.05 57 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 1.07 -0.05 58 0 236 0
29APR26 152.50 P 0.00 0.00 0.00 1.27 -0.06 58 0 9 0
29APR26 155.00 P 0.00 0.00 0.00 1.54 -0.07 58 0 17 0
29APR26 157.50 P 0.00 0.00 0.00 1.83 -0.07 58 0 34 0
29APR26 160.00 P 2.65 2.65 2.45 2.13 -0.11 58 20 136 +20
29APR26 162.50 P 0.00 0.00 0.00 2.53 -0.11 58 0 242 0
29APR26 165.00 P 3.35 3.35 3.16 2.93 -0.11 58 12 157 +2
29APR26 167.50 P 3.45 3.45 3.45 3.39 -0.14 58 1 64 -1
29APR26 170.00 P 4.20 4.20 4.20 3.93 -0.13 58 2 350 0
29APR26 172.50 P 0.00 0.00 0.00 4.46 -0.14 58 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 5.09 -0.17 58 0 385 0
29APR26 177.50 P 0.00 0.00 0.00 5.75 -0.21 58 0 479 0
29APR26 180.00 P 6.85 6.85 6.22 6.38 -0.27 58 12 517 +11
29APR26 182.50 P 7.35 7.35 7.35 7.17 -0.29 58 1 207 +1
29APR26 185.00 P 8.21 8.21 7.80 7.95 -0.35 57 18 573 +18
29APR26 187.50 P 8.64 8.64 8.64 8.84 -0.31 57 4 711 +4
29APR26 190.00 P 0.00 0.00 0.00 9.77 -0.21 57 0 858 0
29APR26 192.50 P 0.00 0.00 0.00 10.76 -0.42 57 0 554 0
29APR26 195.00 P 0.00 0.00 0.00 11.82 -0.40 57 0 1,395 0
29APR26 197.50 P 0.00 0.00 0.00 12.96 -0.42 57 0 448 0
29APR26 200.00 P 14.57 14.57 13.63 14.11 -0.52 57 35 667 +34
29APR26 205.00 P 0.00 0.00 0.00 16.83 -0.30 58 0 231 0
29APR26 210.00 P 20.20 20.20 20.20 19.62 -0.40 58 1 204 -1
29APR26 215.00 P 0.00 0.00 0.00 22.64 -0.70 58 0 352 0
29APR26 220.00 P 0.00 0.00 0.00 25.95 -0.72 58 0 779 0
29APR26 225.00 P 0.00 0.00 0.00 29.73 -0.59 60 0 605 0
29APR26 230.00 P 0.00 0.00 0.00 33.51 -0.43 60 0 659 0
29APR26 235.00 P 0.00 0.00 0.00 37.35 -0.59 61 0 654 0
29APR26 240.00 P 0.00 0.00 0.00 41.30 -0.38 61 0 1,187 0
29APR26 245.00 P 0.00 0.00 0.00 45.65 +1.79 62 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 49.50 +1.27 61 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 52.73 -2.18 56 0 215 0
29APR26 260.00 P 58.00 58.00 58.00 59.09 +1.94 66 3 796 -3
29APR26 265.00 P 0.00 0.00 0.00 63.01 -1.11 64 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 67.65 +1.63 65 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 72.18 -0.70 65 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 76.04 -2.06 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 81.37 -2.01 65 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 86.27 -1.06 66 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 91.23 -1.02 68 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 96.13 -0.08 70 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 105.71 -0.19 70 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 115.54 -1.84 72 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 125.27 -0.74 73 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 134.80 -1.72 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 145.28 -0.70 80 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 155.26 -1.63 83 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 165.50 +0.30 90 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 174.80 -2.35 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 185.10 -1.63 89 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 195.32 -2.23 96 0 0 0
28MAY26 175.00 P 8.10 8.10 8.08 7.82 -0.15 56 11 150 0
28MAY26 177.50 P 0.00 0.00 0.00 8.64 -0.19 56 0 41 0
28MAY26 180.00 P 10.00 10.00 10.00 9.53 -0.19 56 10 182 +3
28MAY26 182.50 P 0.00 0.00 0.00 10.42 -0.19 56 0 7 0
28MAY26 185.00 P 0.00 0.00 0.00 11.32 -0.21 56 0 162 0
28MAY26 187.50 P 0.00 0.00 0.00 12.39 -0.23 56 0 0 0
28MAY26 190.00 P 14.20 14.28 14.20 13.48 -0.23 56 3 67 +3
28MAY26 192.50 P 0.00 0.00 0.00 14.57 -0.23 57 0 3 0
28MAY26 195.00 P 0.00 0.00 0.00 15.59 -0.34 56 0 14 0
28MAY26 197.50 P 0.00 0.00 0.00 16.88 -0.34 56 0 33 0
28MAY26 200.00 P 18.83 19.05 18.26 18.25 -0.15 57 3 210 +3
28MAY26 205.00 P 0.00 0.00 0.00 20.84 -0.28 57 0 241 0
28MAY26 210.00 P 0.00 0.00 0.00 23.82 -0.30 57 0 198 0
28MAY26 215.00 P 0.00 0.00 0.00 26.81 -0.30 57 0 454 0
28MAY26 220.00 P 29.73 31.00 28.78 30.13 -0.32 58 66 659 +60
28MAY26 225.00 P 0.00 0.00 0.00 33.51 +0.95 58 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 37.10 +0.96 58 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 40.85 -0.36 59 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 44.66 -0.37 59 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 48.73 +0.94 60 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 52.81 +0.89 60 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 56.00 -1.45 57 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 60.38 -0.09 58 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 65.77 +0.84 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 69.96 +0.61 62 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 74.70 -0.62 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 78.93 -1.03 63 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 84.31 -0.40 67 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 89.07 -0.41 68 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 93.88 -0.41 69 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 98.66 -0.13 71 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 107.48 -0.28 69 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 116.75 -1.39 68 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 126.04 -2.96 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 2,499 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.20 -0.01 53 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.40 -0.02 53 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.58 -0.04 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.72 -0.04 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.86 -0.04 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.01 -0.06 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.22 -0.05 53 0 5 0
29JUN26 132.50 P 0.00 0.00 0.00 1.43 -0.05 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.65 -0.07 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.94 -0.08 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.23 -0.08 53 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 2.53 -0.09 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.93 -0.10 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.33 -0.11 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.85 -0.11 53 0 271 0
29JUN26 152.50 P 0.00 0.00 0.00 4.21 -0.27 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.75 -0.28 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.29 -0.30 53 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 5.83 -0.34 53 0 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 6.51 -0.38 53 0 462 0
29JUN26 165.00 P 0.00 0.00 0.00 7.21 -0.14 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 7.91 -0.21 53 0 244 0
29JUN26 170.00 P 8.88 8.88 8.50 8.88 -0.22 53 21 1,602 +18
29JUN26 172.50 P 0.00 0.00 0.00 9.35 -0.06 52 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 10.48 -0.16 53 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 11.35 -0.18 53 0 275 0
29JUN26 180.00 P 12.42 12.42 12.42 12.25 -0.17 53 1 6,454 +1
29JUN26 182.50 P 0.00 0.00 0.00 13.08 -0.26 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 14.09 -0.31 52 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 14.93 -0.54 52 0 170 0
29JUN26 190.00 P 0.00 0.00 0.00 16.26 -0.33 52 0 2,010 0
29JUN26 192.50 P 0.00 0.00 0.00 17.40 -0.41 52 0 2,649 0
29JUN26 195.00 P 0.00 0.00 0.00 18.60 -0.40 52 0 608 0
29JUN26 197.50 P 0.00 0.00 0.00 19.85 -0.42 52 0 436 0
29JUN26 200.00 P 21.70 21.70 21.70 21.22 -0.36 52 3 5,057 0
29JUN26 205.00 P 24.30 24.75 24.30 23.92 -0.45 52 6 1,806 +1
29JUN26 210.00 P 0.00 0.00 0.00 26.94 -0.47 52 0 945 0
29JUN26 215.00 P 0.00 0.00 0.00 30.08 -0.50 53 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 33.39 -0.45 53 0 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 37.13 -0.99 54 0 448 0
29JUN26 230.00 P 0.00 0.00 0.00 40.83 -0.93 54 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 44.25 +0.53 54 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 48.59 +1.98 55 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 51.37 -0.68 53 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 56.09 +1.57 55 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 60.28 -0.61 55 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 62.68 -0.09 50 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 67.71 +0.70 52 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 72.29 +0.94 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 77.29 +1.27 56 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 82.53 +0.72 59 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 85.98 -0.53 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 90.63 +1.15 56 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 94.89 -0.31 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 100.43 +0.63 59 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 108.60 -2.07 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 118.77 +0.63 58 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 127.45 -1.58 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 137.87 -0.39 59 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 147.04 -1.29 56 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 157.36 -0.62 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 166.73 -0.98 58 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 176.82 -1.39 62 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 186.05 -2.06 54 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 196.23 -2.01 60 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 206.82 -0.17 69 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 215.78 -1.35 57 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 225.71 +0.03 58 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 235.48 -2.43 53 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 245.47 -0.71 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.67 -0.09 52 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.81 -0.10 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.96 -0.10 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.11 -0.11 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.31 -0.14 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.53 -0.14 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.75 -0.14 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.98 -0.19 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.36 -0.13 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.68 -0.12 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.00 -0.12 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.36 -0.28 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.80 -0.28 52 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 4.24 -0.28 52 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 4.68 -0.14 52 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 5.15 -0.16 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.74 -0.04 52 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 6.22 -0.10 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.81 -0.10 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.21 -0.23 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 8.02 -0.12 52 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 8.43 -0.42 51 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.20 -0.36 51 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.21 -0.07 52 0 302 0
29SEP26 160.00 P 0.00 0.00 0.00 10.56 -0.49 51 0 747 0
29SEP26 162.50 P 0.00 0.00 0.00 11.63 -0.31 51 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 12.37 -0.45 51 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.19 -0.51 51 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 14.08 -0.82 51 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 15.21 -0.30 51 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 16.15 -0.43 51 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 17.29 -0.36 51 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 18.36 -0.36 51 0 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 19.31 -0.48 51 0 692 0
29SEP26 185.00 P 0.00 0.00 0.00 20.44 -0.43 51 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 21.62 -0.41 51 0 523 0
29SEP26 190.00 P 22.70 22.70 22.70 22.84 -0.45 51 5 734 +3
29SEP26 192.50 P 0.00 0.00 0.00 24.10 -0.46 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 25.39 -0.43 51 0 459 0
29SEP26 197.50 P 0.00 0.00 0.00 26.72 -0.37 51 0 370 0
29SEP26 200.00 P 28.91 28.91 28.91 28.10 -0.42 51 1 1,167 +1
29SEP26 205.00 P 0.00 0.00 0.00 30.95 -0.26 51 0 1,115 0
29SEP26 210.00 P 0.00 0.00 0.00 33.95 -0.36 51 0 235 0
29SEP26 215.00 P 0.00 0.00 0.00 37.12 -0.10 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 40.38 -1.40 52 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 43.66 -0.50 52 0 355 0
29SEP26 230.00 P 0.00 0.00 0.00 47.29 -0.38 52 0 768 0
29SEP26 235.00 P 0.00 0.00 0.00 50.75 -1.78 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 55.89 +0.10 55 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 57.50 -1.39 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 61.56 -1.46 52 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 65.27 -2.86 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 69.60 -0.82 52 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 75.65 +1.00 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 79.79 +2.38 56 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 82.33 -1.84 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 86.63 -1.68 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 90.62 -2.39 53 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 95.33 -1.92 54 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 99.83 -0.80 55 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 102.95 -3.27 52 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 113.41 -1.66 56 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 122.08 -1.52 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 130.95 -1.82 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 140.19 -0.77 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 149.46 -1.32 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 159.16 -0.52 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 168.65 +0.33 55 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 178.18 -0.52 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 188.20 -0.45 57 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 197.73 -0.96 57 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 207.19 +0.14 56 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 215.78 -1.35 45 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 226.38 +0.17 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 236.76 -1.15 59 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 246.01 -1.48 54 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.62 +0.03 51 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.86 +0.04 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.10 -0.02 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.39 -0.03 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.72 -0.03 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.06 -0.03 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.39 -0.03 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.78 -0.05 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.24 -0.04 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.70 -0.04 51 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.15 -0.05 51 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 5.61 -0.06 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.21 -0.06 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.72 -0.15 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.20 -0.17 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.77 -0.20 51 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 8.35 -0.23 51 0 330 0
30DEC26 142.50 P 0.00 0.00 0.00 8.88 -0.34 50 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 9.66 -0.23 50 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 10.31 -0.29 50 0 51 0
30DEC26 150.00 P 0.00 0.00 0.00 11.06 -0.10 50 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 11.76 -0.43 50 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 12.72 -0.34 50 0 611 0
30DEC26 157.50 P 0.00 0.00 0.00 13.51 -0.11 50 0 201 0
30DEC26 160.00 P 14.30 14.30 14.30 14.41 -0.10 50 10 505 +10
30DEC26 162.50 P 0.00 0.00 0.00 15.31 -0.21 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 16.30 -0.02 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 17.23 -0.53 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.18 -0.64 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.26 -0.54 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.35 -0.61 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 21.50 -0.61 50 0 260 0
30DEC26 180.00 P 22.50 22.50 22.50 22.65 -0.18 50 10 1,271 +10
30DEC26 182.50 P 0.00 0.00 0.00 23.72 -0.27 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 24.93 -0.26 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 26.17 -0.27 50 0 170 0
30DEC26 190.00 P 0.00 0.00 0.00 27.44 -0.27 50 0 140 0
30DEC26 192.50 P 0.00 0.00 0.00 28.75 -0.28 50 0 314 0
30DEC26 195.00 P 0.00 0.00 0.00 30.10 -0.27 50 0 340 0
30DEC26 197.50 P 32.23 32.23 32.23 31.47 -0.27 50 31 280 +31
30DEC26 200.00 P 0.00 0.00 0.00 32.87 -0.28 50 0 1,384 0
30DEC26 205.00 P 0.00 0.00 0.00 35.77 -0.32 50 0 1,397 0
30DEC26 210.00 P 0.00 0.00 0.00 38.80 -1.13 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 41.95 -0.72 50 0 259 0
30DEC26 220.00 P 0.00 0.00 0.00 45.21 -0.22 50 0 125 0
30DEC26 225.00 P 0.00 0.00 0.00 48.68 -0.26 51 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 51.13 -1.28 49 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 55.56 -0.35 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 58.38 -2.55 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 62.39 -0.93 50 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 67.59 +0.79 53 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 70.52 -1.05 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 73.12 -2.49 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 80.00 +0.86 54 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 82.41 -1.59 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 86.82 -1.17 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 89.22 -2.56 50 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 95.71 +0.66 54 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 98.24 -1.94 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 103.17 -1.29 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 107.47 -0.62 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 115.70 -0.22 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 124.83 -1.54 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 133.85 -1.52 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 142.75 -2.29 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 151.39 -1.58 52 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 25.88 -0.50 49 0 33 0
30MAR27 182.50 P 0.00 0.00 0.00 27.58 -0.15 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.83 -0.14 49 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 30.09 -0.16 49 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 31.39 -0.17 49 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 32.72 -0.16 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 34.09 -0.17 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.50 -0.17 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.94 -0.17 49 0 4 0
30MAR27 205.00 P 40.50 40.50 39.42 39.86 +0.10 49 21 56 +21
30MAR27 210.00 P 0.00 0.00 0.00 42.79 -0.05 49 0 47 0
30MAR27 215.00 P 0.00 0.00 0.00 45.94 -0.03 49 0 8 0
30MAR27 220.00 P 0.00 0.00 0.00 49.20 +0.01 50 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 52.36 -0.13 50 0 0 0
30MAR27 230.00 P 56.00 56.00 56.00 55.74 -0.14 50 1 55 +1
30MAR27 235.00 P 0.00 0.00 0.00 60.53 +1.61 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 63.09 -0.79 50 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 66.70 -0.31 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 70.41 -0.35 51 0 20 0
30MAR27 255.00 P 75.00 75.00 75.00 74.37 -0.25 51 20 20 +20
30MAR27 260.00 P 0.00 0.00 0.00 78.13 -0.58 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 81.34 -0.23 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 86.05 -1.02 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 89.40 -0.97 51 0 1 0
TOTAL PUT 761 149,744 +366
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$ 17.23
30MAR26 8.50 C 0.00 0.00 0.00 8.74 -0.45 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.58 -0.26 180 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.47 -0.21 214 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.99 -0.44 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.74 -0.34 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.57 -0.33 150 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.32 -0.27 144 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.95 -0.23 167 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.25 -0.33 82 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.92 -0.19 136 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.40 -0.19 120 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.83 -0.28 94 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.38 -0.21 95 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.84 -0.23 77 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.26 -0.33 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.85 -0.23 61 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.29 -0.32 41 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 1.82 -0.31 38 0 122 0
30MAR26 16.00 C 1.35 1.45 1.35 1.39 -0.29 37 2 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.03 -0.22 38 0 379 0
30MAR26 17.00 C 0.00 0.00 0.00 0.69 -0.20 36 0 175 0
30MAR26 17.50 C 0.00 0.00 0.00 0.42 -0.17 34 0 776 0
30MAR26 18.00 C 0.24 0.24 0.24 0.25 -0.11 34 5 557 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 -0.07 35 0 1,104 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 3,024 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 1,298 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.34 -0.24 74 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.92 -0.19 80 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.40 -0.20 70 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.87 -0.34 60 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.43 -0.22 61 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.91 -0.29 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.42 -0.18 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.90 -0.27 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.47 -0.37 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.06 -0.29 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.69 -0.20 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.39 -0.19 38 0 245 0
29APR26 17.00 C 1.03 1.12 1.03 1.08 -0.17 37 235 1,571 +205
29APR26 17.50 C 0.00 0.00 0.00 0.82 -0.16 36 0 1,501 0
29APR26 18.00 C 0.60 0.60 0.60 0.61 -0.13 36 50 673 0
29APR26 18.50 C 0.00 0.00 0.00 0.45 -0.10 36 0 718 0
29APR26 19.00 C 0.34 0.34 0.30 0.32 -0.08 35 231 6,509 +231
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.05 35 0 1,761 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 632 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 0.00 35 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 35 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.35 -0.28 63 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.92 -0.22 67 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.40 -0.20 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.92 -0.29 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.43 -0.25 50 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.97 -0.24 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.53 -0.29 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.99 -0.30 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.58 -0.26 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.26 -0.19 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.88 -0.22 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.53 -0.19 37 0 340 0
28MAY26 17.00 C 0.00 0.00 0.00 1.24 -0.17 36 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.98 -0.16 36 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.79 -0.12 36 0 832 0
28MAY26 18.50 C 0.00 0.00 0.00 0.62 -0.10 36 0 247 0
28MAY26 19.00 C 0.00 0.00 0.00 0.49 -0.07 36 0 380 0
28MAY26 19.50 C 0.36 0.36 0.36 0.39 -0.05 37 2 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.85 -0.42 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.61 -0.29 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.35 -0.25 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.95 -0.23 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.37 -0.27 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.92 -0.29 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.40 -0.26 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.92 -0.29 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.47 -0.22 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.98 -0.25 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.53 -0.29 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.00 -0.36 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.59 -0.36 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.26 -0.28 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 -0.28 35 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.63 -0.18 36 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 1.35 -0.17 36 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 1.11 -0.15 35 0 491 0
29JUN26 18.00 C 0.00 0.00 0.00 0.90 -0.14 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 -0.12 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.59 -0.11 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.47 -0.10 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.38 -0.08 35 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.37 -0.27 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.92 -0.29 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.42 -0.32 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.95 -0.37 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.49 -0.21 40 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 4.06 -0.18 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.63 -0.22 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.21 -0.29 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.87 -0.26 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.56 -0.17 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 -0.17 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.96 -0.20 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 -0.19 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.53 -0.18 35 0 120 0
29SEP26 18.00 C 1.28 1.28 1.28 1.35 -0.16 35 14 86 0
29SEP26 18.50 C 0.00 0.00 0.00 1.19 -0.16 35 0 277 0
29SEP26 19.00 C 0.94 0.94 0.94 1.04 -0.15 35 30 63 +30
29SEP26 19.50 C 0.00 0.00 0.00 0.91 -0.15 35 0 406 0
29SEP26 20.00 C 0.71 0.71 0.71 0.80 -0.14 36 30 53 +26
29SEP26 21.00 C 0.54 0.54 0.54 0.61 -0.13 36 30 47 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.46 -0.12 36 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 -0.11 36 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.50 -0.23 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.92 -0.29 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.51 -0.26 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.99 -0.33 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.69 -0.21 39 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 -0.32 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.78 -0.26 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 -0.29 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.21 -0.17 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.88 -0.16 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 -0.10 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.30 -0.18 34 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 2.07 -0.18 34 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.87 -0.18 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.70 -0.16 34 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.55 -0.14 34 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 -0.14 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.28 -0.12 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.12 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.97 -0.08 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.80 -0.08 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 -0.04 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.51 -0.24 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.08 -0.20 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.65 -0.12 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.22 -0.20 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.78 -0.18 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.42 -0.11 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.07 -0.13 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.75 -0.15 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.43 -0.11 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.15 -0.10 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.90 -0.09 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.59 -0.18 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.38 -0.16 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.18 -0.17 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 -0.17 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.85 -0.15 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 -0.14 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 -0.14 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.46 -0.12 35 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.23 -0.12 35 0 5 0
30MAR27 22.00 C 0.91 0.91 0.91 1.06 -0.10 36 5 13 +5
30MAR27 23.00 C 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.79 -0.08 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.68 -0.07 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 -0.06 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
TOTAL CALL 634 50,485 +527
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 119 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 96 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 43 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 719 0
30MAR26 15.50 P 0.08 0.08 0.08 0.08 +0.02 40 75 2,206 +75
30MAR26 16.00 P 0.15 0.15 0.15 0.14 +0.03 37 10 1,300 0
30MAR26 16.50 P 0.28 0.28 0.28 0.24 +0.05 35 25 1,196 +25
30MAR26 17.00 P 0.00 0.00 0.00 0.40 +0.08 34 0 1,370 0
30MAR26 17.50 P 0.70 0.70 0.70 0.63 +0.12 32 3 997 0
30MAR26 18.00 P 0.00 0.00 0.00 0.96 +0.16 31 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.39 +0.24 34 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 1.82 +0.27 34 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.29 +0.30 34 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 2.78 +0.32 37 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.83 +0.38 59 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.77 +0.32 0 0 45 0
30MAR26 23.00 P 0.00 0.00 0.00 5.77 +0.32 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.77 +0.32 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.77 +0.32 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.77 +0.32 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.77 +0.32 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.77 +0.32 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.77 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.77 +0.32 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.77 +0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.77 +0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.77 +0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.77 +0.32 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 42 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 243 0
29APR26 15.00 P 0.21 0.21 0.21 0.19 +0.03 39 75 123 0
29APR26 15.50 P 0.28 0.30 0.28 0.28 +0.04 38 34 293 -20
29APR26 16.00 P 0.42 0.42 0.42 0.40 +0.07 37 40 457 0
29APR26 16.50 P 0.00 0.00 0.00 0.55 +0.09 36 0 472 0
29APR26 17.00 P 0.00 0.00 0.00 0.75 +0.11 35 0 1,125 0
29APR26 17.50 P 0.00 0.00 0.00 0.98 +0.12 34 0 1,990 0
29APR26 18.00 P 0.00 0.00 0.00 1.27 +0.14 33 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.65 +0.22 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.03 +0.30 35 0 351 0
29APR26 19.50 P 2.46 2.46 2.46 2.43 +0.20 34 2 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.80 +0.30 28 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.83 +0.35 39 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.87 +0.29 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.77 +0.30 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.77 +0.32 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.77 +0.32 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.77 +0.19 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.86 +0.28 77 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.84 +0.39 79 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.77 +0.18 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.87 +0.42 92 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.77 +0.18 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.77 +0.27 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 16 0
28MAY26 12.00 P 0.07 0.07 0.07 0.05 +0.02 43 12 38 +12
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 +0.05 41 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 +0.05 38 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 +0.06 37 0 63 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 +0.09 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.73 +0.11 36 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.93 +0.12 35 0 964 0
28MAY26 17.00 P 0.00 0.00 0.00 1.16 +0.13 34 0 460 0
28MAY26 17.50 P 1.50 1.50 1.50 1.43 +0.13 33 2 1,043 -2
28MAY26 18.00 P 0.00 0.00 0.00 1.76 +0.16 33 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.26 +0.31 38 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.66 +0.34 39 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.01 +0.39 37 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.34 +0.14 32 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.25 +0.24 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.17 +0.24 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.16 +0.24 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.15 +0.28 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.27 +0.49 54 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.12 +0.30 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.10 +0.41 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.09 +0.29 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.09 +0.43 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.08 +0.28 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.03 36 0 15 0
29JUN26 15.00 P 0.56 0.56 0.56 0.52 +0.04 35 20 399 0
29JUN26 15.50 P 0.72 0.72 0.72 0.67 +0.05 35 20 464 +20
29JUN26 16.00 P 0.91 0.91 0.85 0.86 +0.08 34 80 1,488 +80
29JUN26 16.50 P 0.00 0.00 0.00 1.08 +0.11 34 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 +0.12 34 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 +0.13 33 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 1.93 +0.16 33 0 1,881 0
29JUN26 18.50 P 0.00 0.00 0.00 2.32 +0.22 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.70 +0.24 35 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.08 +0.27 34 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.46 +0.10 33 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.32 +0.21 32 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.24 +0.22 32 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 +0.23 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 +0.29 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.27 +0.37 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.12 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.10 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.09 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.09 +0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.08 +0.28 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.91 +0.15 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.90 +0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.05 +0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.04 +0.29 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.03 35 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.04 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 +0.06 36 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 +0.08 36 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.07 36 0 115 0
29SEP26 15.50 P 0.00 0.00 0.00 1.12 +0.10 36 0 72 0
29SEP26 16.00 P 1.38 1.38 1.38 1.34 +0.10 36 10 130 +10
29SEP26 16.50 P 0.00 0.00 0.00 1.60 +0.12 37 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 1.88 +0.14 37 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 +0.14 37 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 +0.17 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.81 +0.13 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 +0.14 37 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.11 37 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 +0.12 37 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.81 +0.20 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 +0.24 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.51 +0.14 40 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.56 +0.28 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.52 +0.32 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.48 +0.34 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.44 +0.38 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.40 +0.38 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.37 +0.34 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.31 +0.31 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.29 +0.32 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.27 +0.32 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.25 +0.32 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.23 +0.32 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.06 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.07 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.08 35 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.10 35 0 391 0
30DEC26 13.00 P 0.62 0.62 0.62 0.52 +0.10 35 210 235 +185
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.12 36 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.81 +0.13 36 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.13 36 0 230 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 +0.15 36 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.39 +0.14 36 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 +0.16 36 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 +0.14 36 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 +0.15 36 0 652 0
30DEC26 17.50 P 0.00 0.00 0.00 2.45 +0.15 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.78 +0.17 36 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.13 +0.18 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 +0.14 36 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 +0.21 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.20 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.20 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 +0.24 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.78 +0.27 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.58 +0.16 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.63 +0.31 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.56 +0.33 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.50 +0.33 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.45 +0.29 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.41 +0.30 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.37 +0.30 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.34 +0.30 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.32 +0.31 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.29 +0.35 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.27 +0.36 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.07 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.09 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.09 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 +0.10 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 +0.13 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 +0.12 35 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 0.97 +0.13 35 0 215 0
30MAR27 14.50 P 1.26 1.26 1.26 1.15 +0.13 35 30 230 +30
30MAR27 15.00 P 0.00 0.00 0.00 1.37 +0.15 35 0 9 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.14 35 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.84 +0.16 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.10 +0.15 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.38 +0.16 35 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.68 +0.15 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.00 +0.16 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.35 +0.18 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.71 +0.18 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.08 +0.20 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.47 +0.21 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 +0.20 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.07 +0.22 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.91 +0.23 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.78 +0.21 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.63 +0.18 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.63 +0.30 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.56 +0.28 43 0 0 0
TOTAL PUT 648 62,146 +415
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$ 6.03
30MAR26 2.30 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.34 -0.06 162 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.24 -0.06 155 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.14 -0.06 148 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.05 -0.05 164 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.84 -0.06 129 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.74 -0.06 123 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.64 -0.06 117 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.54 -0.06 111 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.33 -0.07 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.23 -0.08 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.18 -0.03 134 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.05 -0.06 101 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.94 -0.07 80 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.85 -0.06 91 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.79 -0.02 114 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.67 -0.04 96 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.55 -0.06 75 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.46 -0.08 79 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.34 -0.10 53 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.27 -0.07 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.15 -0.06 56 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.05 -0.06 52 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.80 -0.09 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.40 -0.04 43 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 118 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 -0.02 44 0 150 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 538 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 862 0
30MAR26 7.25 C 0.01 0.01 0.01 0.01 0.00 46 1 434 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.67 -0.10 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.56 -0.06 46 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.46 -0.08 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.38 -0.06 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.29 -0.05 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.21 -0.05 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.12 -0.03 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.89 -0.07 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.69 -0.04 42 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.53 -0.03 42 0 22 0
29APR26 6.00 C 0.43 0.43 0.43 0.38 -0.04 40 10 692 +10
29APR26 6.25 C 0.00 0.00 0.00 0.27 -0.03 40 0 46 0
29APR26 6.50 C 0.20 0.20 0.20 0.19 -0.03 41 1 79 +1
29APR26 6.75 C 0.12 0.12 0.12 0.13 -0.02 41 1 173 +1
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 415 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.02 40 0 174 0
29APR26 7.50 C 0.04 0.04 0.04 0.04 0.00 42 1 116 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 9.25 C 0.01 0.01 0.01 0.01 0.00 55 1 15 -1
28MAY26 4.40 C 0.00 0.00 0.00 1.70 -0.09 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.61 -0.02 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.52 -0.04 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.42 -0.07 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.34 -0.07 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.16 -0.04 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.96 -0.03 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.78 -0.06 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.48 -0.03 40 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.37 -0.03 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.28 -0.02 40 0 217 0
28MAY26 6.75 C 0.00 0.00 0.00 0.20 -0.03 39 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.02 40 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.58 -0.04 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.47 -0.05 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.39 -0.04 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.28 -0.05 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.20 -0.03 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.11 -0.03 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.00 -0.07 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.90 -0.05 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.81 -0.06 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.71 -0.08 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.63 -0.05 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.54 -0.06 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.47 -0.04 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.38 -0.04 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.29 -0.04 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.21 -0.01 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.00 -0.06 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.86 -0.04 43 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.70 -0.02 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 -0.02 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 -0.03 40 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 -0.02 40 0 33 0
29JUN26 7.00 C 0.19 0.19 0.19 0.22 -0.02 40 4 137 -4
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 49 0
29JUN26 7.50 C 0.13 0.13 0.13 0.13 -0.01 40 1 63 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 40 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.81 -0.05 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 -0.07 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 -0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.54 -0.07 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.03 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 -0.04 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.33 -0.06 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 -0.01 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.02 42 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 -0.03 41 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.03 41 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.57 -0.03 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.02 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.02 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.02 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP26 8.50 C 0.15 0.15 0.15 0.16 -0.01 42 10 0 -10
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.90 -0.04 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.79 -0.06 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.72 -0.07 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.68 -0.04 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.61 -0.04 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.08 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 -0.05 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 -0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.02 41 0 4 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.03 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.02 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.03 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.02 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.02 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 29 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.01 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.00 -0.04 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.93 -0.04 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 -0.03 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 -0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 -0.04 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.61 -0.01 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.45 -0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 -0.03 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.04 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.02 41 0 1 0
TOTAL CALL 30 8,947 -2
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 188 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 180 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 165 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 159 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 66 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 57 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 5.00 P 0.01 0.01 0.01 0.01 0.00 48 4 80 +4
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 44 0 191 0
30MAR26 5.50 P 0.06 0.06 0.06 0.05 +0.01 43 4 196 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 0.00 40 0 327 0
30MAR26 6.00 P 0.22 0.22 0.22 0.21 +0.03 42 2 550 0
30MAR26 6.25 P 0.00 0.00 0.00 0.37 +0.05 45 0 386 0
30MAR26 6.50 P 0.52 0.52 0.52 0.52 +0.02 38 2 214 -2
30MAR26 6.75 P 0.00 0.00 0.00 0.75 +0.08 43 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.98 +0.08 42 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.22 +0.07 0 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.47 +0.07 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.97 +0.07 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.73 +0.05 88 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.47 +0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.97 +0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.47 +0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 41 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 54 0
29APR26 5.50 P 0.16 0.16 0.16 0.13 +0.01 40 2 115 +2
29APR26 5.75 P 0.00 0.00 0.00 0.21 +0.01 39 0 21 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 748 0
29APR26 6.25 P 0.00 0.00 0.00 0.46 +0.02 39 0 38 0
29APR26 6.50 P 0.00 0.00 0.00 0.63 +0.02 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.83 +0.03 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.06 +0.09 45 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.25 +0.06 39 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.48 +0.07 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.73 +0.04 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.73 +0.05 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.25 +0.04 74 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 39 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 39 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 0.00 40 0 42 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.01 40 0 74 0
28MAY26 5.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.29 +0.01 39 0 59 0
28MAY26 6.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.54 +0.02 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.70 +0.03 38 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.87 +0.02 37 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.08 +0.01 39 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.26 +0.04 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.50 +0.01 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.74 +0.02 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.99 +0.01 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.24 +0.02 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.73 +0.04 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.98 +0.05 50 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.02 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 +0.02 40 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.65 +0.03 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 +0.03 40 0 234 0
29JUN26 6.75 P 0.95 1.03 0.95 0.96 +0.04 38 18 98 +18
29JUN26 7.00 P 0.00 0.00 0.00 1.17 +0.04 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.35 -0.01 38 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.57 0.00 38 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.81 +0.05 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.02 +0.04 39 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.27 +0.04 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.49 +0.03 39 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.73 +0.03 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.98 +0.04 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.25 +0.04 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.47 +0.04 0 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.47 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.97 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.48 +0.05 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.02 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.02 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.02 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.03 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.02 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.02 41 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 +0.03 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.03 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.03 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 +0.05 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.55 +0.05 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 +0.07 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 +0.06 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 +0.02 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 +0.07 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.59 +0.04 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 +0.07 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 +0.05 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.28 +0.05 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.54 +0.08 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.78 +0.07 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.02 +0.08 47 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.50 +0.07 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.97 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.48 +0.05 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.99 +0.06 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.49 +0.06 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.02 41 0 12 0
30DEC26 5.25 P 0.47 0.47 0.47 0.47 +0.01 41 4 9 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.01 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.02 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.02 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.28 +0.03 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 +0.03 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.68 +0.06 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 +0.05 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.02 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 +0.05 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 +0.05 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 +0.07 44 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 +0.07 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.12 +0.05 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.32 +0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.01 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.02 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 +0.02 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 +0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 +0.03 40 0 0 0
30MAR27 7.00 P 1.60 1.60 1.60 1.56 +0.05 41 2 2 +2
30MAR27 7.25 P 0.00 0.00 0.00 1.74 +0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.03 39 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 +0.04 41 0 0 0
30MAR27 8.00 P 2.30 2.30 2.30 2.32 +0.09 41 2 2 +2
30MAR27 8.25 P 0.00 0.00 0.00 2.52 +0.04 41 0 0 0
30MAR27 8.50 P 2.80 2.80 2.80 2.72 +0.07 40 2 2 +2
TOTAL PUT 42 6,065 +32
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$ 2.11
30MAR26 0.85 C 0.00 0.00 0.00 1.28 -0.17 261 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.23 -0.17 246 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.18 -0.17 232 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.13 -0.17 219 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.09 -0.16 229 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.03 -0.17 194 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.98 -0.17 183 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.93 -0.17 172 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.88 -0.17 161 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.83 -0.17 151 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.78 -0.17 141 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.73 -0.17 132 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.68 -0.17 122 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.63 -0.17 113 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.58 -0.17 105 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.53 -0.17 96 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.48 -0.17 88 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.43 -0.17 79 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.38 -0.17 71 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.34 -0.17 73 0 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.29 -0.17 65 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.25 -0.15 64 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.21 -0.15 61 0 1 0
30MAR26 2.00 C 0.23 0.23 0.21 0.17 -0.15 57 4 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.12 -0.12 60 4 15 0
30MAR26 2.20 C 0.11 0.11 0.11 0.08 -0.10 62 5 119 0
30MAR26 2.30 C 0.08 0.08 0.06 0.05 -0.08 62 6 106 0
30MAR26 2.40 C 0.05 0.05 0.04 0.03 -0.06 62 6 60 +2
30MAR26 2.50 C 0.04 0.04 0.03 0.02 -0.04 65 10 429 -1
30MAR26 2.60 C 0.03 0.03 0.02 0.01 -0.03 63 213 277 -18
30MAR26 2.70 C 0.02 0.02 0.02 0.01 -0.02 71 2 261 0
30MAR26 2.80 C 0.02 0.02 0.01 0.01 -0.01 79 11 264 -3
30MAR26 2.90 C 0.01 0.01 0.01 0.01 0.00 86 21 125 +17
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 93 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 113 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 144 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 149 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 154 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 158 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.49 -0.16 59 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.46 -0.14 66 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.41 -0.15 60 0 0 0
29APR26 1.80 C 0.47 0.47 0.46 0.35 -0.17 49 12 20 +6
29APR26 1.85 C 0.00 0.00 0.00 0.33 -0.16 57 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.28 -0.17 50 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.26 -0.14 55 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.22 -0.14 52 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.18 -0.12 56 0 0 0
29APR26 2.20 C 0.16 0.16 0.16 0.14 -0.10 57 1 118 +1
29APR26 2.30 C 0.13 0.13 0.13 0.11 -0.08 58 1 175 +1
29APR26 2.40 C 0.11 0.11 0.09 0.08 -0.07 58 4 166 +3
29APR26 2.50 C 0.09 0.09 0.07 0.06 -0.06 58 10 133 +6
29APR26 2.60 C 0.07 0.07 0.07 0.04 -0.06 56 2 192 +1
29APR26 2.70 C 0.07 0.07 0.05 0.03 -0.05 57 7 53 -2
29APR26 2.80 C 0.05 0.05 0.05 0.02 -0.04 56 2 23 0
29APR26 2.90 C 0.04 0.04 0.04 0.01 -0.03 52 2 4 -2
29APR26 3.00 C 0.05 0.05 0.04 0.01 -0.02 57 4 13 -1
29APR26 3.10 C 0.02 0.02 0.02 0.01 -0.01 61 24 39 +20
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28MAY26 1.65 C 0.00 0.00 0.00 0.52 -0.15 60 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.48 -0.14 59 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.43 -0.16 54 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.40 -0.15 56 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.36 -0.14 54 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.33 -0.14 55 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.29 -0.14 52 0 0 0
28MAY26 2.00 C 0.33 0.33 0.33 0.26 -0.14 51 5 6 +5
28MAY26 2.10 C 0.27 0.27 0.24 0.22 -0.12 54 33 33 +33
28MAY26 2.20 C 0.00 0.00 0.00 0.18 -0.10 55 0 2 0
28MAY26 2.30 C 0.22 0.22 0.18 0.14 -0.09 54 6 213 +6
28MAY26 2.40 C 0.00 0.00 0.00 0.11 -0.09 53 0 388 0
28MAY26 2.50 C 0.13 0.13 0.13 0.09 -0.08 55 2 189 0
28MAY26 2.60 C 0.11 0.11 0.11 0.07 -0.07 55 1 14 +1
28MAY26 2.70 C 0.10 0.10 0.10 0.05 -0.06 53 1 3 +1
28MAY26 2.80 C 0.10 0.10 0.09 0.04 -0.05 54 3 13 +2
28MAY26 2.90 C 0.07 0.07 0.07 0.03 -0.04 53 3 13 0
28MAY26 3.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 -0.02 54 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.23 -0.18 93 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.18 -0.18 87 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.13 -0.18 82 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.09 -0.17 87 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.03 -0.17 72 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.98 -0.17 67 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.94 -0.16 72 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.88 -0.17 58 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.84 -0.16 63 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.79 -0.16 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.75 -0.16 61 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.71 -0.15 62 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.66 -0.15 58 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.62 -0.15 58 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.58 -0.14 57 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.55 -0.13 60 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.50 -0.14 55 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.47 -0.14 57 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.43 -0.14 55 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.41 -0.13 58 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.36 -0.14 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.33 -0.14 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.31 -0.13 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.27 -0.11 56 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.23 -0.10 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.19 -0.10 56 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.16 -0.09 56 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.14 -0.07 57 0 164 0
29JUN26 2.60 C 0.15 0.15 0.15 0.11 -0.08 56 2 114 0
29JUN26 2.70 C 0.13 0.13 0.13 0.09 -0.07 56 1 63 0
29JUN26 2.80 C 0.12 0.12 0.11 0.08 -0.06 57 2 139 +1
29JUN26 2.90 C 0.00 0.00 0.00 0.07 -0.05 58 0 30 0
29JUN26 3.00 C 0.10 0.10 0.10 0.05 -0.05 56 1 2,626 -1
29JUN26 3.10 C 0.00 0.00 0.00 0.04 -0.04 55 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 -0.04 54 0 18 0
29JUN26 3.30 C 0.07 0.07 0.07 0.02 -0.04 52 1 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
29JUN26 3.50 C 0.06 0.06 0.06 0.01 -0.03 50 2 110 -2
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.02 52 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.76 -0.14 59 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.72 -0.14 58 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.69 -0.13 60 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.65 -0.14 58 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.61 -0.14 56 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.58 -0.14 57 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.55 -0.14 57 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.51 -0.15 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.49 -0.13 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.47 -0.13 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.44 -0.13 57 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.42 -0.12 57 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.38 -0.11 58 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 -0.10 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.30 -0.10 58 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.27 -0.09 58 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.24 -0.09 58 0 27 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.09 59 0 68 0
29SEP26 2.70 C 0.00 0.00 0.00 0.19 -0.09 58 0 86 0
29SEP26 2.80 C 0.22 0.22 0.22 0.17 -0.08 58 2 206 0
29SEP26 2.90 C 0.20 0.20 0.19 0.15 -0.08 58 2 8 +2
29SEP26 3.00 C 0.19 0.19 0.19 0.14 -0.07 59 3 23 +3
29SEP26 3.10 C 0.17 0.17 0.16 0.12 -0.06 58 2 2 +2
29SEP26 3.20 C 0.16 0.16 0.16 0.11 -0.06 59 1 2 +1
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.05 59 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.05 60 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.04 59 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.04 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.04 58 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.04 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.04 56 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.04 51 0 149 0
29SEP26 4.20 C 0.09 0.09 0.09 0.01 -0.04 46 1 125 -1
30DEC26 1.45 C 0.00 0.00 0.00 0.80 -0.14 57 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.76 -0.14 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.72 -0.15 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.70 -0.13 56 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.66 -0.14 55 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.63 -0.14 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.60 -0.14 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.57 -0.14 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.55 -0.13 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 -0.12 56 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.50 -0.13 55 0 0 0
30DEC26 2.00 C 0.53 0.53 0.53 0.48 -0.12 55 2 5 +2
30DEC26 2.10 C 0.00 0.00 0.00 0.45 -0.10 57 0 0 0
30DEC26 2.20 C 0.45 0.45 0.45 0.40 -0.11 55 1 1 +1
30DEC26 2.30 C 0.00 0.00 0.00 0.37 -0.10 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.34 -0.10 57 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.31 -0.10 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.10 56 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.10 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.10 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.09 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.09 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.08 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.07 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.06 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.07 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.06 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.06 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.05 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.05 56 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.05 55 0 12 0
30MAR27 1.65 C 0.00 0.00 0.00 0.71 -0.14 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.68 -0.14 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.65 -0.14 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.63 -0.13 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.61 -0.13 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.58 -0.13 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.56 -0.13 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.54 -0.12 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.50 -0.12 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.47 -0.11 56 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.43 -0.11 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.40 -0.10 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 -0.10 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.09 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 -0.10 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.29 -0.10 56 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 -0.09 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 -0.08 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 -0.08 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 -0.08 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 -0.07 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.07 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.06 56 0 0 0
TOTAL CALL 428 11,547 +86
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 230 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 217 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 204 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 193 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 181 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 160 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 151 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 124 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 115 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 1.85 P 0.01 0.01 0.01 0.02 +0.01 58 10 33 0
30MAR26 1.90 P 0.01 0.03 0.01 0.03 +0.02 58 12 333 +12
30MAR26 1.95 P 0.04 0.04 0.04 0.04 +0.02 56 2 21 +2
30MAR26 2.00 P 0.04 0.06 0.04 0.06 +0.03 58 16 153 +6
30MAR26 2.10 P 0.06 0.10 0.06 0.10 +0.06 56 14 346 +7
30MAR26 2.20 P 0.09 0.12 0.09 0.16 +0.08 57 19 232 +13
30MAR26 2.30 P 0.16 0.19 0.16 0.24 +0.11 63 4 457 +1
30MAR26 2.40 P 0.00 0.00 0.00 0.31 +0.12 56 0 253 0
30MAR26 2.50 P 0.00 0.00 0.00 0.40 +0.14 56 0 231 0
30MAR26 2.60 P 0.43 0.50 0.43 0.50 +0.15 66 7 99 -7
30MAR26 2.70 P 0.52 0.59 0.52 0.59 +0.16 0 6 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.69 +0.16 0 0 99 0
30MAR26 2.90 P 0.00 0.00 0.00 0.79 +0.17 0 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.89 +0.17 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.99 +0.17 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.09 +0.17 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.19 +0.17 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.29 +0.17 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.39 +0.17 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.79 +0.17 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.89 +0.17 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.99 +0.17 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.09 +0.18 0 0 15 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 7 0
29APR26 1.75 P 0.03 0.03 0.03 0.03 +0.02 52 4 50 +4
29APR26 1.80 P 0.03 0.04 0.03 0.04 +0.02 52 4 8 +4
29APR26 1.85 P 0.04 0.05 0.04 0.06 +0.03 55 4 17 +4
29APR26 1.90 P 0.05 0.05 0.05 0.07 +0.03 53 3 13 +3
29APR26 1.95 P 0.06 0.07 0.06 0.09 +0.04 54 8 24 +8
29APR26 2.00 P 0.07 0.08 0.07 0.11 +0.05 54 4 242 -1
29APR26 2.10 P 0.00 0.00 0.00 0.16 +0.06 55 0 107 0
29APR26 2.20 P 0.20 0.20 0.20 0.21 +0.07 53 3 108 +1
29APR26 2.30 P 0.20 0.28 0.20 0.28 +0.08 54 4 310 0
29APR26 2.40 P 0.00 0.00 0.00 0.37 +0.12 60 0 119 0
29APR26 2.50 P 0.00 0.00 0.00 0.44 +0.12 57 0 37 0
29APR26 2.60 P 0.00 0.00 0.00 0.52 +0.12 54 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.62 +0.14 61 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.72 +0.16 67 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.81 +0.16 66 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.90 +0.16 63 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.99 +0.15 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.09 +0.15 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.19 +0.16 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.29 +0.16 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.39 +0.16 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.79 +0.17 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.03 +0.02 50 0 4 0
28MAY26 1.70 P 0.00 0.00 0.00 0.04 +0.02 50 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.06 +0.03 54 0 3 0
28MAY26 1.80 P 0.05 0.05 0.05 0.07 +0.03 52 1 6 +1
28MAY26 1.85 P 0.00 0.00 0.00 0.09 +0.04 54 0 7 0
28MAY26 1.90 P 0.00 0.00 0.00 0.10 +0.03 51 0 3 0
28MAY26 1.95 P 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
28MAY26 2.00 P 0.14 0.14 0.14 0.14 +0.05 51 7 16 +7
28MAY26 2.10 P 0.16 0.16 0.16 0.19 +0.05 52 2 9 +2
28MAY26 2.20 P 0.00 0.00 0.00 0.26 +0.08 55 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.33 +0.09 56 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.40 +0.10 56 0 353 0
28MAY26 2.50 P 0.00 0.00 0.00 0.48 +0.12 58 0 152 0
28MAY26 2.60 P 0.50 0.50 0.50 0.56 +0.13 58 4 6 +4
28MAY26 2.70 P 0.57 0.57 0.57 0.65 +0.14 60 6 6 +6
28MAY26 2.80 P 0.00 0.00 0.00 0.73 +0.14 58 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.82 +0.14 58 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.92 +0.16 63 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.01 +0.15 61 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.10 +0.15 58 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.20 +0.15 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.30 +0.16 65 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.39 +0.15 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.49 +0.15 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.59 +0.15 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 1.45 P 0.02 0.02 0.02 0.02 +0.01 51 5 13 +4
29JUN26 1.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.04 +0.02 54 0 2 0
29JUN26 1.60 P 0.03 0.04 0.03 0.05 +0.02 54 3 14 +3
29JUN26 1.65 P 0.00 0.00 0.00 0.06 +0.02 54 0 2 0
29JUN26 1.70 P 0.04 0.06 0.04 0.07 +0.02 53 2 5 +1
29JUN26 1.75 P 0.00 0.00 0.00 0.09 +0.03 55 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 +0.03 53 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.12 +0.04 53 0 3 0
29JUN26 1.90 P 0.00 0.00 0.00 0.14 +0.04 54 0 8 0
29JUN26 1.95 P 0.13 0.13 0.13 0.16 +0.04 53 1 24 +1
29JUN26 2.00 P 0.00 0.00 0.00 0.19 +0.06 55 0 10 0
29JUN26 2.10 P 0.20 0.20 0.20 0.24 +0.07 55 5 19 +5
29JUN26 2.20 P 0.00 0.00 0.00 0.30 +0.08 55 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.37 +0.09 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.44 +0.10 57 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.52 +0.11 59 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 +0.12 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.67 +0.12 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.77 +0.14 62 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.85 +0.14 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.94 +0.14 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.03 +0.14 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.12 +0.14 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.21 +0.14 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.31 +0.15 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.40 +0.14 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.50 +0.14 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.60 +0.15 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.69 +0.14 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.79 +0.14 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.89 +0.14 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.99 +0.15 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.09 +0.15 0 0 0 0
29SEP26 1.45 P 0.05 0.05 0.05 0.07 +0.02 56 1 22 0
29SEP26 1.50 P 0.06 0.06 0.06 0.08 +0.02 56 1 16 +1
29SEP26 1.55 P 0.07 0.07 0.07 0.10 +0.03 57 1 3 +1
29SEP26 1.60 P 0.00 0.00 0.00 0.11 +0.03 56 0 15 0
29SEP26 1.65 P 0.09 0.09 0.09 0.13 +0.03 57 1 12 +1
29SEP26 1.70 P 0.12 0.12 0.12 0.15 +0.04 57 1 17 +1
29SEP26 1.75 P 0.00 0.00 0.00 0.16 +0.03 55 0 2 0
29SEP26 1.80 P 0.16 0.16 0.16 0.18 +0.03 56 1 11 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.21 +0.05 57 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 +0.05 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 +0.05 56 0 1 0
29SEP26 2.00 P 0.24 0.24 0.24 0.28 +0.06 57 1 107 +1
29SEP26 2.10 P 0.00 0.00 0.00 0.34 +0.07 58 0 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 +0.07 58 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 +0.06 56 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 +0.09 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 +0.08 58 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 +0.08 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 +0.11 60 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 +0.11 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 +0.11 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.01 +0.12 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.10 +0.13 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 +0.13 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.28 +0.14 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 +0.13 62 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.45 +0.13 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.55 +0.14 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.64 +0.14 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.73 +0.13 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.82 +0.13 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 +0.14 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.01 +0.14 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 +0.14 64 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 +0.02 54 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 +0.03 55 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 +0.02 54 0 4 0
30DEC26 1.60 P 0.13 0.13 0.13 0.15 +0.03 55 5 20 +5
30DEC26 1.65 P 0.00 0.00 0.00 0.17 +0.03 55 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 +0.04 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 +0.04 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.04 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 +0.04 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 +0.04 54 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 +0.05 54 0 1 0
30DEC26 2.00 P 0.31 0.31 0.31 0.32 +0.04 53 4 12 +4
30DEC26 2.10 P 0.35 0.35 0.35 0.39 +0.06 55 1 7 +1
30DEC26 2.20 P 0.00 0.00 0.00 0.45 +0.06 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 +0.07 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 +0.08 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.67 +0.09 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 +0.08 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 +0.09 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.89 +0.10 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.97 +0.10 58 0 0 0
30DEC26 3.00 P 1.00 1.00 1.00 1.05 +0.10 58 1 3 +1
30DEC26 3.10 P 0.00 0.00 0.00 1.14 +0.11 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.23 +0.12 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.31 +0.12 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.40 +0.12 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.49 +0.13 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.58 +0.13 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.67 +0.13 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.76 +0.13 61 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.85 +0.13 61 0 1 0
30MAR27 1.65 P 0.16 0.18 0.16 0.20 +0.03 53 5 8 +5
30MAR27 1.70 P 0.00 0.00 0.00 0.22 +0.03 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.04 54 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 +0.05 54 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 +0.04 53 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 +0.03 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 +0.06 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 +0.06 53 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 +0.06 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 +0.06 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 +0.07 52 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 +0.07 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 +0.08 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 +0.08 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.85 +0.08 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.93 +0.09 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.01 +0.10 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.10 +0.11 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.17 +0.10 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.26 +0.11 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.35 +0.12 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.44 +0.13 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 +0.12 59 0 0 0
TOTAL PUT 183 6,614 +113
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$ 133.40
30MAR26 47.00 C 0.00 0.00 0.00 86.46 -3.64 120 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 85.46 -3.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 84.46 -3.53 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 83.46 -3.51 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 80.97 -3.72 128 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 78.47 -4.95 96 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 75.97 -3.73 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 73.48 -3.50 111 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 70.98 -3.73 92 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 68.48 -4.95 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 65.99 -3.83 96 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 63.49 -4.30 82 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 60.99 -3.84 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 58.50 -3.73 83 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 55.98 -3.75 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 53.50 -3.73 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 51.00 -3.85 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 48.64 -3.72 95 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 46.01 -3.51 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 43.51 -3.86 0 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 41.02 -3.50 51 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 38.52 -3.51 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 36.02 -3.87 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 33.53 -3.50 42 0 5 0
30MAR26 102.50 C 0.00 0.00 0.00 31.03 -3.51 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 28.40 -4.04 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 26.04 -3.51 32 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 23.56 -3.94 35 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 21.09 -3.45 35 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 18.65 -3.46 35 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 16.26 -4.00 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 13.94 -3.86 35 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 11.73 -3.23 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 9.67 -3.23 35 0 59 0
30MAR26 127.50 C 6.97 6.97 6.97 7.80 -2.86 35 15 58 0
30MAR26 130.00 C 0.00 0.00 0.00 5.95 -2.70 33 0 59 0
30MAR26 132.50 C 4.02 4.22 4.02 4.58 -2.52 34 3 63 +2
30MAR26 135.00 C 3.16 3.25 2.76 3.40 -2.15 34 27 263 -19
30MAR26 137.50 C 2.63 2.63 2.02 2.47 -1.79 34 17 113 +14
30MAR26 140.00 C 2.20 2.20 1.49 1.74 -1.46 34 51 149 +17
30MAR26 142.50 C 2.07 2.07 1.13 1.20 -1.15 34 24 91 +18
30MAR26 145.00 C 1.31 1.31 0.72 0.81 -0.90 35 19 132 -4
30MAR26 147.50 C 0.62 0.64 0.53 0.55 -0.64 35 33 94 +22
30MAR26 150.00 C 0.60 0.60 0.40 0.35 -0.46 35 27 163 +17
30MAR26 152.50 C 0.44 0.44 0.34 0.21 -0.33 35 17 192 +7
30MAR26 155.00 C 0.35 0.35 0.21 0.13 -0.22 35 12 140 +10
30MAR26 157.50 C 0.25 0.25 0.25 0.08 -0.14 35 10 79 -7
30MAR26 160.00 C 0.20 0.20 0.16 0.05 -0.09 36 4 113 +1
30MAR26 162.50 C 0.15 0.15 0.15 0.03 -0.05 36 1 90 -1
30MAR26 165.00 C 0.15 0.15 0.15 0.02 -0.03 37 1 38 -1
30MAR26 167.50 C 0.07 0.08 0.07 0.01 -0.02 36 5 21 +5
29APR26 72.50 C 0.00 0.00 0.00 61.51 -3.32 89 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 58.65 -4.81 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 56.16 -3.57 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 53.50 -3.73 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 51.18 -3.67 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.69 -3.67 38 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 46.57 -3.13 65 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 43.71 -4.70 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 41.42 -4.64 52 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 38.65 -4.30 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 36.25 -3.64 33 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 33.77 -4.61 32 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 31.71 -3.82 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.23 -3.21 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 26.87 -3.91 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 24.27 -4.02 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 21.83 -3.92 34 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 18.96 -3.45 23 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 17.34 -2.92 32 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 15.28 -3.14 32 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 13.13 -2.63 31 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 11.53 -2.74 32 0 25 0
29APR26 127.50 C 9.17 9.17 9.17 9.87 -2.56 32 15 52 +15
29APR26 130.00 C 0.00 0.00 0.00 8.11 -2.62 31 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 6.80 -2.44 31 0 46 0
29APR26 135.00 C 0.00 0.00 0.00 5.64 -2.13 31 0 112 0
29APR26 137.50 C 4.40 4.40 4.40 4.63 -1.97 32 10 60 0
29APR26 140.00 C 3.83 3.83 3.50 3.77 -1.48 32 5 106 +3
29APR26 142.50 C 0.00 0.00 0.00 3.03 -1.38 32 0 15 0
29APR26 145.00 C 2.22 2.31 2.22 2.41 -1.20 32 18 42 +14
29APR26 147.50 C 2.02 2.04 1.97 1.91 -1.05 32 35 69 +26
29APR26 150.00 C 1.74 1.74 1.64 1.53 -0.88 32 20 112 +20
29APR26 152.50 C 0.00 0.00 0.00 1.21 -0.69 33 0 36 0
29APR26 155.00 C 0.00 0.00 0.00 0.93 -0.56 33 0 32 0
29APR26 157.50 C 0.00 0.00 0.00 0.71 -0.45 33 0 44 0
29APR26 160.00 C 0.63 0.63 0.63 0.53 -0.37 33 1 42 +1
29APR26 162.50 C 0.00 0.00 0.00 0.38 -0.30 32 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.28 -0.24 32 0 8 0
29APR26 167.50 C 0.00 0.00 0.00 0.21 -0.18 32 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 36.25 -3.74 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 34.30 -4.08 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 31.71 -3.82 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.25 -4.24 30 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 26.87 -3.91 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.56 -3.73 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.03 -3.72 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 19.97 -4.19 28 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.89 -1.82 35 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.41 -2.30 31 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.59 -2.22 31 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 12.89 -3.06 31 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 11.17 -2.69 31 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.68 -2.64 30 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 8.33 -2.43 30 0 1 0
28MAY26 135.00 C 8.80 8.80 6.79 7.16 -2.19 30 16 47 +14
28MAY26 137.50 C 0.00 0.00 0.00 6.11 -1.97 31 0 21 0
28MAY26 140.00 C 0.00 0.00 0.00 5.19 -1.75 31 0 82 0
28MAY26 142.50 C 0.00 0.00 0.00 4.38 -1.58 31 0 19 0
28MAY26 145.00 C 4.20 4.20 3.55 3.69 -1.41 31 3 85 +1
28MAY26 147.50 C 0.00 0.00 0.00 3.11 -1.24 31 0 17 0
28MAY26 150.00 C 0.00 0.00 0.00 2.63 -1.05 31 0 47 0
28MAY26 152.50 C 0.00 0.00 0.00 2.15 -0.93 31 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 1.81 -0.75 32 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.45 -0.66 31 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 1.17 -0.52 31 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.95 -0.43 31 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 0.76 -0.36 31 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.61 -0.30 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 73.62 -4.38 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.89 -3.01 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.07 -4.36 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.42 -3.67 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 63.49 -4.30 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.92 -3.09 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.71 -5.29 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.26 -5.19 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 54.81 -2.53 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.74 -3.53 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 48.94 -4.07 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 46.57 -4.01 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 43.94 -4.47 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 41.79 -4.74 34 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 39.37 -3.71 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 37.57 -3.94 41 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 35.42 -2.96 42 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 32.07 -4.51 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 29.25 -4.91 19 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 27.76 -3.94 32 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 26.17 -3.29 36 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 23.05 -4.17 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 21.33 -3.70 31 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.92 -3.01 33 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.85 -3.07 32 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 15.94 -1.95 31 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 14.55 -2.63 32 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 12.61 -2.85 30 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 11.12 -2.34 30 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 9.77 -2.39 30 0 91 0
29JUN26 135.00 C 8.14 8.41 8.14 8.70 -2.07 30 16 96 +15
29JUN26 137.50 C 0.00 0.00 0.00 7.52 -1.97 30 0 55 0
29JUN26 140.00 C 6.60 6.60 6.60 6.52 -1.82 30 14 89 +14
29JUN26 142.50 C 5.42 5.42 5.42 5.64 -1.68 30 1 191 0
29JUN26 145.00 C 5.05 5.05 5.05 4.90 -1.50 30 1 62 +1
29JUN26 147.50 C 3.99 3.99 3.99 4.26 -1.35 30 1 83 +1
29JUN26 150.00 C 0.00 0.00 0.00 3.75 -1.14 31 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 3.16 -1.09 30 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.76 -0.92 31 0 29 0
29JUN26 157.50 C 0.00 0.00 0.00 2.28 -0.86 30 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 1.92 -0.69 30 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.62 -0.60 30 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 1.36 -0.52 30 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.13 -0.46 30 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 66.50 -3.85 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.40 -3.81 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.92 -3.76 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.71 -5.72 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.26 -5.43 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.81 -3.96 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.13 -3.74 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.03 -3.98 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.56 -4.56 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.83 -3.93 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.06 -4.29 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.77 -3.86 34 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 38.38 -3.95 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 36.28 -3.34 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 33.60 -3.42 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 31.91 -3.20 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.47 -4.05 29 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 27.86 -3.53 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 26.33 -3.00 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.04 -3.29 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 22.62 -2.79 32 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.46 -1.74 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.68 -3.14 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.16 -2.98 29 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 16.08 -2.48 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.39 -1.67 29 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.97 -2.61 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.78 -2.20 29 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 10.68 -2.08 29 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.67 -1.95 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.74 -1.82 29 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.81 -1.82 29 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 7.07 -1.64 29 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.35 -1.55 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.71 -1.45 29 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.23 -1.24 29 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.70 -1.17 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.20 -1.07 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.74 -0.98 29 0 0 0
29SEP26 165.00 C 3.99 3.99 3.99 3.33 -0.77 29 2 2 +2
29SEP26 167.50 C 0.00 0.00 0.00 2.96 -0.70 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 61.92 -3.76 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.33 -5.10 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.86 -4.83 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.81 -3.96 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.21 -3.66 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.52 -2.78 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 47.56 -4.56 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.83 -3.93 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 43.06 -4.72 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 40.77 -4.28 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.41 -4.54 27 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 36.38 -4.47 28 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 35.05 -3.13 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.91 -4.13 27 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 30.22 -3.30 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 28.10 -4.15 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.33 -3.34 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.13 -3.20 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 22.62 -3.91 27 0 24 0
30DEC26 120.00 C 20.68 20.68 20.68 22.14 -2.59 30 4 15 +4
30DEC26 122.50 C 0.00 0.00 0.00 20.30 -1.91 30 0 108 0
30DEC26 125.00 C 18.15 18.30 18.15 19.00 -1.21 30 80 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.58 -1.16 30 0 204 0
30DEC26 130.00 C 15.38 15.68 15.38 16.17 -1.25 30 4 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.56 -1.55 29 0 30 0
30DEC26 135.00 C 14.78 14.78 14.78 13.40 -2.11 29 8 12 +8
30DEC26 137.50 C 0.00 0.00 0.00 12.32 -1.99 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 11.32 -1.88 29 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 10.40 -1.76 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.54 -1.66 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.68 -1.64 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.96 -1.54 29 0 40 0
30DEC26 152.50 C 0.00 0.00 0.00 7.30 -1.44 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.76 -1.28 29 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 6.27 -0.85 29 0 6 0
30DEC26 160.00 C 5.23 5.23 5.23 5.52 -1.20 29 80 84 +80
30DEC26 162.50 C 0.00 0.00 0.00 5.02 -0.93 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.58 -0.80 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.16 -0.77 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.13 -3.54 26 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 24.67 -2.75 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.84 -2.13 28 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.22 -2.41 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 19.26 -3.32 27 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.56 -2.08 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.27 -2.19 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.87 -2.30 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.76 -2.28 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.81 -2.08 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.76 -2.06 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.86 -1.96 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.02 -1.86 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.30 -1.71 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.56 -1.63 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.88 -1.55 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.20 -1.52 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.60 -1.49 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.05 -1.32 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.50 -1.08 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.95 -1.08 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.52 -0.95 28 0 0 0
TOTAL CALL 600 10,572 +300
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 121 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 104 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 80 1 68 +1
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 735 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 155 0
30MAR26 100.00 P 0.10 0.10 0.10 0.01 0.00 47 5 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 133 0
30MAR26 115.00 P 0.38 0.38 0.38 0.11 +0.05 35 2 108 0
30MAR26 117.50 P 0.57 0.57 0.57 0.21 +0.09 35 2 128 -1
30MAR26 120.00 P 0.51 0.82 0.51 0.40 +0.18 35 27 199 +5
30MAR26 122.50 P 1.00 1.04 1.00 0.70 +0.29 35 17 136 +13
30MAR26 125.00 P 1.11 1.54 1.10 1.15 +0.45 35 114 164 +26
30MAR26 127.50 P 1.93 2.18 1.93 1.79 +0.66 35 26 206 -11
30MAR26 130.00 P 2.05 3.15 2.05 2.66 +0.93 35 37 252 +8
30MAR26 132.50 P 3.15 4.12 3.15 3.76 +1.24 36 26 289 0
30MAR26 135.00 P 4.40 5.68 4.40 5.10 +1.65 36 15 476 +9
30MAR26 137.50 P 6.72 7.04 6.72 6.68 +2.03 36 17 661 +1
30MAR26 140.00 P 8.61 8.61 8.61 8.24 +2.15 35 1 392 0
30MAR26 142.50 P 0.00 0.00 0.00 10.19 +2.43 35 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 12.65 +3.18 40 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 14.51 +2.91 35 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 17.32 +3.17 45 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 19.30 +3.32 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 22.29 +3.98 52 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 24.83 +4.13 57 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 27.40 +3.57 62 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 29.69 +4.08 62 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 31.79 +3.00 54 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 35.12 +3.60 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.06 +0.03 33 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 31 0
29APR26 107.50 P 0.59 0.59 0.59 0.18 +0.07 32 1 102 0
29APR26 110.00 P 0.62 0.62 0.62 0.31 +0.12 33 2 200 0
29APR26 112.50 P 0.00 0.00 0.00 0.48 +0.18 33 0 50 0
29APR26 115.00 P 0.99 1.23 0.99 0.73 +0.25 33 77 272 -23
29APR26 117.50 P 0.00 0.00 0.00 1.08 +0.36 33 0 40 0
29APR26 120.00 P 2.00 2.00 1.83 1.53 +0.48 33 21 23 +1
29APR26 122.50 P 0.00 0.00 0.00 2.10 +0.63 33 0 30 0
29APR26 125.00 P 0.00 0.00 0.00 2.81 +0.80 33 0 75 0
29APR26 127.50 P 0.00 0.00 0.00 3.65 +0.98 33 0 113 0
29APR26 130.00 P 5.01 5.01 4.76 4.67 +1.19 33 3 112 0
29APR26 132.50 P 0.00 0.00 0.00 5.86 +1.48 33 0 53 0
29APR26 135.00 P 7.08 7.08 7.08 7.22 +1.83 33 1 72 +1
29APR26 137.50 P 0.00 0.00 0.00 8.71 +2.12 34 0 121 0
29APR26 140.00 P 0.00 0.00 0.00 10.36 +2.25 34 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 11.82 +2.20 32 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 14.05 +2.43 35 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 15.67 +2.58 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 18.28 +2.82 36 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 20.52 +3.98 38 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 22.34 +3.76 34 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 25.13 +4.26 40 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.40 +3.57 40 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 29.89 +3.96 42 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 32.44 +3.29 45 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 35.12 +3.60 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.21 +0.08 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.33 +0.12 31 0 12 0
28MAY26 107.50 P 0.00 0.00 0.00 0.50 +0.17 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.71 +0.23 31 0 12 0
28MAY26 112.50 P 0.00 0.00 0.00 0.99 +0.30 31 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 1.39 +0.41 32 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 1.88 +0.53 32 0 100 0
28MAY26 120.00 P 2.30 2.92 2.30 2.46 +0.66 32 16 19 +2
28MAY26 122.50 P 3.50 3.50 3.40 3.13 +0.79 32 2 77 +2
28MAY26 125.00 P 4.30 4.40 4.30 3.96 +0.96 32 4 79 +4
28MAY26 127.50 P 0.00 0.00 0.00 4.92 +1.13 32 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 5.98 +1.29 32 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 7.20 +1.57 32 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 8.51 +1.80 32 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 9.92 +1.98 32 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 11.52 +2.21 32 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 12.89 +2.12 31 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 15.18 +2.76 33 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 16.63 +2.02 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 18.35 +1.87 30 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 20.83 +2.36 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.46 +2.92 35 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.73 +3.05 36 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.44 +2.53 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.42 +3.24 39 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.44 +3.29 37 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.21 +3.69 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 +0.03 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.21 +0.07 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.31 +0.10 30 0 59 0
29JUN26 102.50 P 1.01 1.01 1.01 0.45 +0.13 30 1 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.63 +0.18 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.88 +0.25 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.18 +0.31 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.54 +0.34 30 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 2.08 +0.56 31 0 32 0
29JUN26 117.50 P 0.00 0.00 0.00 2.64 +0.60 31 0 31 0
29JUN26 120.00 P 3.36 3.36 3.36 3.29 +0.73 31 1 44 0
29JUN26 122.50 P 0.00 0.00 0.00 4.08 +0.86 31 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 4.94 +0.97 31 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 5.96 +1.16 31 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 7.07 +1.36 31 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 8.30 +1.52 31 0 45 0
29JUN26 135.00 P 9.76 9.76 9.76 9.59 +1.78 31 12 128 +12
29JUN26 137.50 P 0.00 0.00 0.00 11.01 +1.99 31 0 25 0
29JUN26 140.00 P 0.00 0.00 0.00 12.60 +2.23 31 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 13.92 +2.06 30 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 15.68 +2.58 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 17.46 +2.74 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 19.62 +2.16 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 21.87 +2.58 33 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.00 +3.15 33 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.94 +3.26 32 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.13 +3.00 33 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.42 +3.24 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 32.61 +3.36 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.21 +3.06 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 +0.07 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.32 +0.09 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.44 +0.12 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.60 +0.16 30 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.78 +0.18 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.03 +0.25 29 0 120 0
29SEP26 102.50 P 0.00 0.00 0.00 1.31 +0.29 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.67 +0.38 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.08 +0.43 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.57 +0.54 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 3.11 +0.59 29 0 17 0
29SEP26 115.00 P 0.00 0.00 0.00 3.86 +0.83 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 4.58 +0.80 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 5.42 +0.97 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 6.30 +1.02 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 7.33 +1.21 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 8.37 +1.33 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 9.47 +1.46 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 10.61 +1.56 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.00 +1.79 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 13.39 +1.92 30 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 14.82 +1.98 30 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 16.40 +2.11 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 17.91 +2.08 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 19.92 +1.94 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.42 +2.32 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.93 +3.27 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.64 +3.05 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.12 +2.64 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.45 +2.16 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.45 +2.70 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.05 +3.12 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.82 +2.54 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.18 +0.05 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.36 +0.10 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.48 +0.12 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.64 +0.16 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.82 +0.18 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 +0.25 29 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 1.33 +0.27 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.69 +0.37 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.05 +0.39 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.52 +0.50 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.01 +0.54 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.60 +0.64 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.24 +0.72 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.95 +0.80 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 5.93 +0.97 29 0 9 0
30DEC26 117.50 P 0.00 0.00 0.00 6.77 +0.98 29 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 7.79 +1.17 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 8.81 +1.34 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 9.86 +1.46 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 10.99 +1.58 29 0 230 0
30DEC26 130.00 P 12.38 12.38 12.38 12.25 +1.76 29 4 32 -4
30DEC26 132.50 P 0.00 0.00 0.00 13.41 +1.74 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 14.78 +1.85 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.23 +1.97 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 17.75 +2.05 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 19.34 +2.18 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 20.91 +2.19 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 22.66 +2.85 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 24.42 +2.99 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 26.27 +3.15 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 28.36 +2.00 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.28 +2.10 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.27 +2.52 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.21 +3.81 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.48 +2.78 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.09 +4.56 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.04 +0.89 29 0 10 0
30MAR27 117.50 P 8.10 8.10 8.10 8.00 +1.02 29 4 8 +4
30MAR27 120.00 P 0.00 0.00 0.00 9.02 +1.13 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 10.06 +1.17 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.25 +1.35 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.25 +1.33 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.65 +1.61 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.00 +1.76 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.34 +1.83 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.79 +1.89 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.31 +2.10 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.89 +2.14 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 22.51 +2.21 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.29 +2.36 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.99 +2.55 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 28.18 +3.45 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.69 +2.30 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.44 +2.73 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.47 +2.74 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.36 +2.28 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.51 +2.78 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.05 +4.09 31 0 0 0
TOTAL PUT 439 15,640 +50
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$ 3.45
30MAR26 1.70 C 0.00 0.00 0.00 1.76 +0.07 161 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.72 +0.08 180 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.67 +0.08 173 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.61 +0.07 143 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.56 +0.07 138 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.51 +0.07 132 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.46 +0.07 127 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.36 +0.07 116 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.26 +0.07 106 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.16 +0.07 97 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.06 +0.07 88 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.95 +0.06 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.86 +0.07 71 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.77 +0.08 76 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.66 +0.06 54 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 +0.08 66 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.48 +0.07 56 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.39 +0.05 52 0 138 0
30MAR26 3.20 C 0.00 0.00 0.00 0.30 +0.04 46 0 117 0
30MAR26 3.30 C 0.17 0.24 0.17 0.23 +0.03 46 11 366 -9
30MAR26 3.40 C 0.13 0.14 0.13 0.18 +0.03 49 8 298 +8
30MAR26 3.50 C 0.10 0.12 0.10 0.13 +0.02 49 2 576 +1
30MAR26 3.60 C 0.07 0.09 0.06 0.09 +0.02 48 184 533 +22
30MAR26 3.70 C 0.04 0.04 0.04 0.07 +0.01 51 40 820 0
30MAR26 3.80 C 0.05 0.05 0.05 0.04 0.00 48 3 349 0
30MAR26 3.90 C 0.00 0.00 0.00 0.03 0.00 50 0 290 0
30MAR26 4.00 C 0.02 0.02 0.02 0.02 0.00 51 13 378 +13
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.37 +0.07 79 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.28 +0.08 82 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.17 +0.07 66 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.07 +0.06 60 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 +0.07 61 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.87 +0.06 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.79 +0.07 54 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.70 +0.07 53 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.52 +0.05 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.45 +0.05 47 0 240 0
29APR26 3.20 C 0.38 0.38 0.38 0.38 +0.05 47 1 386 -1
29APR26 3.30 C 0.00 0.00 0.00 0.33 +0.05 49 0 10 0
29APR26 3.40 C 0.00 0.00 0.00 0.27 +0.04 48 0 60 0
29APR26 3.50 C 0.19 0.19 0.17 0.23 +0.04 49 2 240 -1
29APR26 3.60 C 0.00 0.00 0.00 0.18 +0.03 47 0 109 0
29APR26 3.70 C 0.15 0.15 0.15 0.15 +0.03 48 10 14 +4
29APR26 3.80 C 0.00 0.00 0.00 0.12 +0.02 48 0 74 0
29APR26 3.90 C 0.00 0.00 0.00 0.10 +0.02 49 0 77 0
29APR26 4.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 148 0
29APR26 4.10 C 0.00 0.00 0.00 0.06 +0.01 48 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28MAY26 2.20 C 0.00 0.00 0.00 1.28 +0.08 61 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.19 +0.08 62 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.09 +0.07 57 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.00 +0.08 56 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.91 +0.08 54 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.82 +0.07 52 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.74 +0.07 52 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.65 +0.06 48 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.58 +0.06 49 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 +0.05 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.34 +0.05 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.29 +0.03 48 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.21 +0.02 47 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.18 +0.02 48 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.15 +0.02 47 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 60 0
28MAY26 4.10 C 0.00 0.00 0.00 0.11 +0.02 48 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 +0.01 48 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 +0.01 49 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 0.00 47 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.78 +0.09 80 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.73 +0.09 77 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.68 +0.08 74 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 +0.09 71 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.59 +0.09 74 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 +0.09 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 +0.08 62 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.39 +0.08 63 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.29 +0.08 58 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.20 +0.09 57 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.10 +0.08 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.01 +0.07 51 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.93 +0.08 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.84 +0.06 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.76 +0.05 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 +0.06 48 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 +0.06 48 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.56 +0.06 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 +0.06 48 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 +0.05 49 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.39 +0.05 47 0 558 0
29JUN26 3.50 C 0.00 0.00 0.00 0.35 +0.05 48 0 845 0
29JUN26 3.60 C 0.30 0.30 0.30 0.30 +0.04 47 1 68 0
29JUN26 3.70 C 0.00 0.00 0.00 0.27 +0.04 48 0 25 0
29JUN26 3.80 C 0.25 0.25 0.25 0.23 +0.03 47 1 99 +1
29JUN26 3.90 C 0.00 0.00 0.00 0.20 +0.02 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 +0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 +0.01 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.01 46 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 46 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.50 +0.07 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.41 +0.07 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.32 +0.07 49 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.23 +0.07 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 +0.07 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.07 +0.07 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 +0.07 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.92 +0.07 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.85 +0.06 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 +0.07 47 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 +0.06 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 +0.05 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.61 +0.05 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 +0.08 49 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 +0.05 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 +0.05 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 +0.04 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 +0.05 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.04 46 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.04 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.03 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.02 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.02 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.02 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.03 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.02 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.02 48 0 1 0
30DEC26 2.00 C 1.55 1.55 1.55 1.55 +0.10 52 20 20 +20
30DEC26 2.10 C 0.00 0.00 0.00 1.43 +0.07 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.35 +0.07 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.27 +0.07 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.13 +0.07 46 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 1.05 +0.06 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.99 +0.07 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.92 +0.05 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 +0.05 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 +0.06 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.71 +0.06 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 +0.05 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 +0.06 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 +0.05 47 0 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 +0.05 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 +0.04 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.04 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.04 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.03 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 +0.03 48 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.40 +0.07 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.33 +0.07 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.26 +0.07 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.19 +0.07 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.13 +0.07 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 +0.07 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.95 +0.06 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.80 +0.05 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 +0.06 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.71 +0.04 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 +0.07 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 +0.05 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.06 48 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 +0.05 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 +0.05 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 +0.04 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
TOTAL CALL 296 13,002 +58
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 162 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 150 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 144 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 134 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 123 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 113 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 103 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 94 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 293 0
30MAR26 2.90 P 0.01 0.01 0.01 0.01 -0.01 51 9 631 -9
30MAR26 3.00 P 0.02 0.02 0.02 0.02 -0.01 52 60 510 +30
30MAR26 3.10 P 0.04 0.04 0.04 0.03 -0.02 49 12 273 -8
30MAR26 3.20 P 0.07 0.07 0.07 0.05 -0.02 48 20 876 0
30MAR26 3.30 P 0.10 0.10 0.10 0.08 -0.03 48 1 240 +1
30MAR26 3.40 P 0.13 0.13 0.13 0.12 -0.04 47 35 1,720 +30
30MAR26 3.50 P 0.00 0.00 0.00 0.17 -0.05 47 0 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.24 -0.04 50 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.31 -0.06 49 0 12 0
30MAR26 3.80 P 0.48 0.48 0.48 0.40 -0.05 54 2 0 -2
30MAR26 3.90 P 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30MAR26 4.00 P 0.66 0.66 0.66 0.57 -0.07 53 2 55 -2
30MAR26 4.10 P 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.86 -0.07 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.45 -0.07 0 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 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 3 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 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 47 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 49 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 -0.01 50 0 65 0
29APR26 3.00 P 0.08 0.08 0.07 0.06 -0.02 46 15 300 0
29APR26 3.10 P 0.10 0.10 0.10 0.09 -0.01 47 2 816 +2
29APR26 3.20 P 0.14 0.14 0.14 0.12 -0.02 47 5 321 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 -0.03 47 0 50 0
29APR26 3.40 P 0.00 0.00 0.00 0.21 -0.03 48 0 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.26 -0.03 47 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.46 -0.05 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.54 -0.05 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.71 -0.06 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.78 -0.08 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.87 -0.08 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.98 -0.07 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 -0.07 53 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.16 -0.07 50 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.08 -0.01 47 0 41 0
28MAY26 3.00 P 0.12 0.12 0.12 0.11 -0.01 48 25 44 +25
28MAY26 3.10 P 0.00 0.00 0.00 0.13 -0.02 45 0 20 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.02 46 0 18 0
28MAY26 3.30 P 0.00 0.00 0.00 0.21 -0.03 46 0 416 0
28MAY26 3.40 P 0.00 0.00 0.00 0.26 -0.04 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.31 -0.04 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
28MAY26 3.80 P 0.56 0.56 0.56 0.51 -0.05 47 2 2 +2
28MAY26 3.90 P 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
28MAY26 4.00 P 0.71 0.71 0.71 0.66 -0.06 48 2 2 +2
28MAY26 4.10 P 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.90 -0.07 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.00 -0.07 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 -0.07 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 46 0 11 0
29JUN26 2.70 P 0.08 0.08 0.08 0.06 -0.01 45 50 86 -50
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.02 44 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 -0.02 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.22 -0.02 46 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.26 -0.03 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.31 -0.04 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.36 -0.04 45 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 -0.05 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.48 -0.05 45 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.55 -0.06 45 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.62 -0.06 45 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 -0.06 46 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 -0.06 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 -0.07 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.03 -0.07 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.13 -0.07 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 -0.05 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.31 -0.06 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.39 -0.07 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.49 -0.07 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 0.00 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 -0.01 47 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 -0.02 46 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 -0.01 48 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 -0.02 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.02 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.02 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 -0.02 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 -0.03 47 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.03 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.03 50 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.04 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.03 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 -0.04 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 -0.04 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.23 -0.04 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 -0.04 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.40 -0.05 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 -0.05 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.57 -0.06 51 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
30DEC26 2.10 P 0.06 0.06 0.06 0.07 0.00 49 2 6 +2
30DEC26 2.20 P 0.00 0.00 0.00 0.08 0.00 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 0.00 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 0.00 48 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 0.00 47 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 0.00 47 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.20 -0.02 46 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 -0.02 46 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 -0.02 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 285 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.03 46 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.03 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 -0.02 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 -0.03 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.03 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 -0.04 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 -0.03 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 -0.04 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.06 -0.04 48 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.04 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 -0.04 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.04 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.17 0.00 47 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.20 0.00 47 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.23 -0.01 47 0 25 0
30MAR27 2.70 P 0.00 0.00 0.00 0.26 -0.02 46 0 15 0
30MAR27 2.80 P 0.00 0.00 0.00 0.30 -0.02 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.02 46 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 -0.04 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 -0.04 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 -0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 -0.04 48 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 -0.04 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 -0.04 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 -0.04 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 -0.04 49 0 5 0
TOTAL PUT 244 25,364 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 55.80
30MAR26 37.00 C 0.00 0.00 0.00 18.94 +0.15 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.92 -0.12 86 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.80 -0.34 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.26 +0.59 107 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.91 +0.20 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.83 -0.29 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.83 +0.09 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 11.86 +0.15 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.87 -0.17 40 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 9.88 +0.15 39 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 8.90 +0.17 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.94 +0.15 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.00 -0.05 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 6.09 +0.15 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 4.15 +0.26 42 0 13 0
30MAR26 55.00 C 1.91 2.31 1.91 2.44 +0.21 40 18 34 +14
30MAR26 57.50 C 0.97 1.25 0.97 1.25 +0.11 39 60 152 +26
30MAR26 60.00 C 0.41 0.41 0.41 0.57 +0.05 38 15 253 -15
30MAR26 62.50 C 0.18 0.18 0.18 0.23 +0.03 38 18 283 -15
30MAR26 65.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 39 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 266 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.17 - 47 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 12.07 +0.07 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.13 +0.09 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.49 +0.58 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.09 -0.07 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.20 +0.05 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.47 0.00 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.84 +0.22 38 0 0 0
29APR26 52.50 C 4.64 4.64 4.64 5.21 +0.32 40 15 15 +15
29APR26 55.00 C 0.00 0.00 0.00 3.66 +0.25 39 0 38 0
29APR26 57.50 C 0.00 0.00 0.00 2.44 +0.17 38 0 75 0
29APR26 60.00 C 1.35 1.50 1.26 1.58 +0.11 38 16 214 +14
29APR26 62.50 C 0.83 0.89 0.78 0.98 +0.07 38 59 407 -31
29APR26 65.00 C 0.49 0.57 0.46 0.59 +0.05 38 88 403 0
29APR26 67.50 C 0.30 0.30 0.30 0.35 +0.04 38 40 176 +40
29APR26 70.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 0.00 38 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.25 - 37 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 12.36 +0.09 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.36 -0.07 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.55 +0.03 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.42 -0.41 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.64 -0.36 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.37 +0.41 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.39 +0.24 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.86 +0.30 38 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 4.38 +0.28 37 0 17 0
28MAY26 57.50 C 0.00 0.00 0.00 3.12 +0.16 36 0 7 0
28MAY26 60.00 C 0.00 0.00 0.00 2.22 +0.12 36 0 145 0
28MAY26 62.50 C 0.00 0.00 0.00 1.54 +0.10 36 0 107 0
28MAY26 65.00 C 0.90 0.90 0.86 1.05 +0.08 36 30 138 -30
28MAY26 67.50 C 0.56 0.56 0.56 0.70 +0.05 36 15 32 -15
28MAY26 70.00 C 0.00 0.00 0.00 0.47 +0.04 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.31 +0.03 37 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.41 +0.28 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.50 -0.04 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.36 -0.26 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.36 -0.35 32 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 10.55 -0.11 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.13 +0.14 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.31 +0.14 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.37 -0.03 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.50 +0.11 35 0 1 0
29JUN26 52.50 C 6.07 6.07 6.07 6.11 +0.25 37 15 21 +15
29JUN26 55.00 C 0.00 0.00 0.00 4.70 +0.24 37 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 3.55 +0.21 37 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 2.62 +0.14 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.91 +0.09 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 1.37 +0.05 36 0 0 0
29JUN26 67.50 C 0.89 0.89 0.89 0.97 +0.04 36 15 15 +15
29JUN26 70.00 C 0.64 0.64 0.64 0.67 +0.03 36 2 20 -2
29JUN26 72.50 C 0.00 0.00 0.00 0.46 +0.02 36 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 125 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.56 - 34 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 12.96 +0.34 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 12.32 +0.29 39 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 11.23 +0.06 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.68 +0.32 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.84 -0.03 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.50 +0.43 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.90 +0.41 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.51 +0.37 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.10 +0.14 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 5.07 +0.13 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 4.22 +0.12 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 3.49 +0.11 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.86 +0.10 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.34 +0.09 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.92 +0.08 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.54 +0.07 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.26 +0.07 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.04 +0.05 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.84 +0.05 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.31 - 36 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 13.46 +0.23 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.83 +0.32 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.02 +0.25 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.32 +0.06 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.69 +0.15 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.44 +0.46 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.57 +0.15 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.32 +0.15 35 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 7.18 +0.14 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.18 +0.14 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 5.32 +0.12 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.53 +0.11 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.88 +0.11 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 3.30 +0.10 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.80 +0.10 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.38 +0.08 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.00 +0.08 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.75 +0.07 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.47 +0.07 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.24 +0.05 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.05 +0.06 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.73 +0.03 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.63 +0.03 37 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 14.69 - 33 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 14.09 +0.10 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 13.43 +0.03 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.82 -0.02 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.23 +0.08 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.69 +0.15 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.15 +0.15 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.61 +0.07 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.41 +0.14 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.30 +0.13 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 7.32 +0.13 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.44 +0.12 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.64 +0.12 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.96 +0.11 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.33 +0.11 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.79 +0.09 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.31 +0.10 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.90 +0.07 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.60 +0.09 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.24 +0.06 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.97 +0.07 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.70 +0.07 37 0 0 0
TOTAL CALL 406 10,047 +31
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 45.00 P 0.05 0.05 0.05 0.01 0.00 39 10 14 +10
30MAR26 46.00 P 0.09 0.09 0.07 0.02 0.00 39 56 145 +54
30MAR26 47.00 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 0.00 39 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 0.00 39 0 290 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 0.00 39 0 253 0
30MAR26 52.50 P 0.92 0.92 0.61 0.68 -0.01 39 71 416 +64
30MAR26 55.00 P 1.71 1.71 1.71 1.48 -0.12 38 2 234 +2
30MAR26 57.50 P 3.20 3.20 2.85 2.90 -0.12 39 1,293 535 -382
30MAR26 60.00 P 5.03 5.05 4.71 4.58 -0.21 35 24 453 -24
30MAR26 62.50 P 0.00 0.00 0.00 6.89 -0.09 39 0 565 0
30MAR26 65.00 P 0.00 0.00 0.00 9.22 -0.16 36 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 11.70 -0.23 0 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 14.59 +0.13 76 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.98 -0.21 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.24 -0.37 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.70 -0.60 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.20 -0.15 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.70 -0.15 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.62 +0.27 122 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.70 -0.40 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.20 -0.47 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.74 -0.23 104 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.20 -0.15 0 0 0 0
29APR26 43.00 P 0.18 0.18 0.18 0.08 - 38 10 10 -
29APR26 44.00 P 0.00 0.00 0.00 0.12 0.00 38 0 32 0
29APR26 45.00 P 0.00 0.00 0.00 0.18 0.00 38 0 19 0
29APR26 46.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 62 0
29APR26 47.00 P 0.45 0.46 0.45 0.37 +0.01 38 5 22 +5
29APR26 48.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 15 0
29APR26 49.00 P 0.72 0.72 0.72 0.69 +0.01 39 10 22 +10
29APR26 50.00 P 0.88 0.88 0.88 0.90 +0.01 39 120 390 +120
29APR26 52.50 P 0.00 0.00 0.00 1.60 -0.04 38 0 70 0
29APR26 55.00 P 2.60 2.66 2.60 2.57 -0.13 37 21 349 +21
29APR26 57.50 P 4.08 4.08 4.08 3.86 -0.17 37 2 55 +2
29APR26 60.00 P 0.00 0.00 0.00 5.47 -0.24 36 0 215 0
29APR26 62.50 P 0.00 0.00 0.00 7.77 +0.10 42 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 9.66 -0.30 38 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 12.26 +0.05 47 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 14.59 +0.13 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.98 -0.21 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.41 -0.20 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.70 -0.60 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.33 -0.16 58 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.93 -0.11 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.62 +0.08 77 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.82 -0.28 69 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.21 - 37 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 0.28 0.00 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.53 +0.02 37 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 0.68 +0.02 37 0 15 0
28MAY26 48.00 P 1.00 1.00 1.00 0.88 +0.03 37 2 17 +2
28MAY26 49.00 P 0.00 0.00 0.00 1.10 +0.02 37 0 42 0
28MAY26 50.00 P 0.00 0.00 0.00 1.37 +0.03 37 0 50 0
28MAY26 52.50 P 0.00 0.00 0.00 2.14 -0.05 36 0 29 0
28MAY26 55.00 P 0.00 0.00 0.00 3.16 -0.11 36 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 4.44 -0.18 35 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 5.99 -0.25 34 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 8.25 -0.04 39 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 10.20 +0.03 39 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 12.26 +0.05 38 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 14.59 +0.13 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.98 -0.42 41 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.44 -0.17 44 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.89 -0.41 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.33 -0.16 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.93 -0.11 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.62 -0.29 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.89 -0.21 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 0.00 36 0 48 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 -0.02 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 +0.02 36 0 5 0
29JUN26 45.00 P 0.90 0.90 0.90 0.84 -0.01 36 1 7 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.05 -0.01 36 0 10 0
29JUN26 47.00 P 1.39 1.39 1.39 1.29 -0.01 36 15 29 +15
29JUN26 48.00 P 1.57 1.57 1.57 1.56 -0.01 36 15 20 +13
29JUN26 49.00 P 0.00 0.00 0.00 1.88 -0.02 36 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.19 -0.05 36 0 29 0
29JUN26 52.50 P 0.00 0.00 0.00 3.13 -0.09 35 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 4.29 -0.18 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 5.72 -0.19 34 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 7.35 -0.19 34 0 642 0
29JUN26 62.50 P 0.00 0.00 0.00 9.15 -0.09 33 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 11.10 -0.09 32 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 13.17 -0.49 30 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 15.62 +0.18 33 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 17.57 -0.60 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.06 -0.47 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.76 +0.41 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.22 +0.33 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.66 +0.32 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.99 +0.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.60 -0.24 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.81 +0.07 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.72 +0.55 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 40.34 +0.68 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.45 - 38 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 1.70 -0.04 38 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.03 +0.01 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.33 +0.02 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.68 +0.02 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 3.03 +0.02 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.42 +0.01 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.85 +0.01 39 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 5.02 +0.01 39 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 6.35 -0.01 39 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 7.83 -0.02 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 9.51 -0.02 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 11.31 -0.03 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 13.18 -0.08 40 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 15.20 -0.09 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.30 -0.10 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.55 -0.08 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.83 -0.08 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.68 -0.42 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.24 -0.15 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.94 +0.12 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.06 -0.16 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.99 -0.55 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.40 -0.58 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.84 -0.49 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.41 -0.13 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.09 - 37 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 2.37 +0.01 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.69 +0.01 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.04 +0.01 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.40 +0.01 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.79 +0.01 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 +0.01 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 4.65 +0.01 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.87 +0.01 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 7.21 -0.01 38 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 8.70 -0.01 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 10.35 -0.02 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.08 -0.04 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 13.96 -0.03 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 15.92 -0.05 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.65 -0.31 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 20.10 -0.07 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.30 -0.07 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.37 -0.21 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.59 -0.38 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.94 -0.10 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.63 +0.29 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.97 +0.26 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.30 -0.07 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.68 +0.04 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.72 - 37 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 3.05 +0.09 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.41 +0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.77 +0.01 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.16 +0.01 37 0 0 0
30MAR27 48.00 P 4.90 4.90 4.90 4.59 0.00 37 1 21 +1
30MAR27 49.00 P 0.00 0.00 0.00 5.03 +0.01 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.47 +0.01 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.73 -0.01 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.09 -0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.60 -0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.21 -0.03 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.92 -0.03 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 14.76 +0.07 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.66 +0.18 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.67 +0.12 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.73 0.00 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.87 +0.12 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.08 +0.18 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.32 +0.23 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.63 +0.32 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.83 +0.22 43 0 0 0
TOTAL PUT 1,658 10,723 -86
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$ 63.10
13MAR26 45.00 C 0.00 0.00 0.00 18.16 -0.60 308 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 17.23 -0.53 331 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 16.23 -0.53 312 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 15.20 -0.56 279 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 14.23 -0.53 274 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 13.20 -0.56 243 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 10.71 -0.55 204 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 8.15 -0.61 137 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 5.74 -0.58 124 0 2 0
13MAR26 60.00 C 3.00 3.00 3.00 3.18 -0.67 67 1 37 +1
13MAR26 62.50 C 1.99 2.71 0.84 1.09 -0.67 57 81 79 -9
13MAR26 65.00 C 0.50 1.18 0.15 0.15 -0.42 55 479 285 +11
13MAR26 67.50 C 0.15 0.31 0.03 0.01 -0.11 58 106 163 +13
13MAR26 70.00 C 0.04 0.04 0.01 0.01 -0.01 85 25 78 +15
13MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 29 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 175 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 18.19 -0.59 111 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 17.23 -0.53 113 0 0 0
20MAR26 47.00 C 16.78 16.78 16.78 16.23 -0.55 106 1 1 +1
20MAR26 48.00 C 0.00 0.00 0.00 15.20 -0.58 94 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 14.23 -0.55 93 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 13.22 -0.56 85 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 10.80 -0.48 79 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 8.22 -0.72 55 0 0 0
20MAR26 57.50 C 5.55 5.55 5.55 5.94 -0.50 55 6 6 +6
20MAR26 60.00 C 0.00 0.00 0.00 3.78 -0.50 49 0 46 0
20MAR26 62.50 C 2.30 2.30 2.30 2.24 -0.43 51 7 51 +6
20MAR26 65.00 C 1.83 2.10 1.05 1.12 -0.31 50 35 56 -3
20MAR26 67.50 C 0.91 0.91 0.49 0.49 -0.25 50 34 48 +18
20MAR26 70.00 C 0.40 0.57 0.22 0.18 -0.14 49 14 29 +7
20MAR26 72.50 C 0.26 0.26 0.26 0.06 -0.06 49 8 20 +8
20MAR26 75.00 C 0.08 0.08 0.08 0.02 -0.03 50 4 4 +3
20MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.22 -0.56 237 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 42.26 -0.52 239 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.22 -0.56 218 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 40.28 -0.50 225 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.26 -0.52 211 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.27 -0.51 205 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.28 -0.50 199 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.27 -0.52 189 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 35.27 -0.52 181 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 34.26 -0.53 171 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.25 -0.54 162 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 32.27 -0.49 160 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.29 -0.50 156 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.27 -0.52 146 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.28 -0.52 142 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 28.28 -0.57 136 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 27.33 -0.47 137 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.28 -0.52 124 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.15 -0.65 72 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 24.25 -0.55 108 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 23.24 -0.56 101 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 22.28 -0.48 102 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 21.23 -0.52 89 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 20.25 -0.56 88 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 19.24 -0.57 82 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 18.19 -0.62 67 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 17.26 -0.55 75 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 16.28 -0.56 73 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 15.22 -0.61 61 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 14.26 -0.52 62 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 13.28 -0.58 59 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 10.85 -0.52 54 0 33 0
30MAR26 55.00 C 10.50 10.50 10.50 8.47 -0.48 48 1 636 -1
30MAR26 57.50 C 0.00 0.00 0.00 6.37 -0.38 48 0 126 0
30MAR26 60.00 C 4.50 4.50 4.50 4.48 -0.49 47 1 304 +1
30MAR26 62.50 C 2.88 2.89 2.88 2.99 -0.32 47 2 238 0
30MAR26 65.00 C 2.90 2.92 1.80 1.86 -0.29 47 19 314 +3
30MAR26 67.50 C 1.55 2.00 1.05 1.07 -0.30 46 58 910 +12
30MAR26 70.00 C 1.04 1.15 0.64 0.58 -0.21 46 34 1,891 +5
30MAR26 72.50 C 0.75 0.81 0.41 0.29 -0.14 46 27 439 +16
30MAR26 75.00 C 0.46 0.49 0.25 0.14 -0.08 46 53 1,120 +8
30MAR26 77.50 C 0.31 0.34 0.15 0.07 -0.04 47 9 308 +8
30MAR26 80.00 C 0.16 0.20 0.11 0.03 -0.02 46 94 944 -59
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 192 0
30MAR26 85.00 C 0.08 0.08 0.06 0.01 0.00 50 5 829 -5
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 107 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 120 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 18.62 -0.34 63 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.63 -0.27 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.59 -0.39 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.63 -0.47 53 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 14.71 -0.36 52 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 13.78 -0.36 51 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 11.44 -0.49 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.35 -0.47 45 0 10 0
29APR26 57.50 C 0.00 0.00 0.00 7.50 -0.31 45 0 0 0
29APR26 60.00 C 6.98 6.98 5.50 5.92 -0.36 45 6 133 -4
29APR26 62.50 C 4.60 4.60 4.60 4.64 -0.25 46 1 127 +1
29APR26 65.00 C 3.30 3.30 3.30 3.52 -0.23 46 1 315 -1
29APR26 67.50 C 3.50 3.50 2.52 2.59 -0.29 46 49 580 +5
29APR26 70.00 C 2.58 2.75 1.90 1.87 -0.27 46 15 283 +2
29APR26 72.50 C 2.15 2.16 1.52 1.32 -0.22 45 25 193 +17
29APR26 75.00 C 1.74 1.74 1.20 0.92 -0.17 45 25 925 +16
29APR26 77.50 C 0.00 0.00 0.00 0.63 -0.13 45 0 240 0
29APR26 80.00 C 0.90 1.05 0.72 0.42 -0.10 45 38 252 -14
29APR26 82.50 C 0.00 0.00 0.00 0.28 -0.07 45 0 152 0
29APR26 85.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 682 0
29APR26 87.50 C 0.54 0.54 0.54 0.12 -0.03 45 1 165 0
29APR26 90.00 C 0.30 0.30 0.30 0.08 -0.02 46 1 176 +1
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 123 0
29APR26 95.00 C 0.35 0.35 0.35 0.03 -0.01 45 3 330 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 111 0
29APR26 100.00 C 0.16 0.16 0.16 0.01 -0.01 45 5 593 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
28MAY26 45.00 C 0.00 0.00 0.00 18.90 -0.39 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.91 -0.39 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.96 -0.45 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.09 -0.36 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.21 -0.35 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.27 -0.40 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.26 -0.34 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.28 -0.35 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.57 -0.24 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.06 -0.30 46 0 159 0
28MAY26 62.50 C 0.00 0.00 0.00 5.84 -0.26 46 0 339 0
28MAY26 65.00 C 4.73 4.73 4.73 4.76 -0.27 47 2 22 0
28MAY26 67.50 C 0.00 0.00 0.00 3.79 -0.26 46 0 25 0
28MAY26 70.00 C 0.00 0.00 0.00 2.99 -0.33 46 0 68 0
28MAY26 72.50 C 2.92 2.92 2.92 2.33 -0.28 46 15 180 0
28MAY26 75.00 C 0.00 0.00 0.00 1.80 -0.24 46 0 167 0
28MAY26 77.50 C 0.00 0.00 0.00 1.38 -0.20 46 0 56 0
28MAY26 80.00 C 1.79 1.79 1.56 1.05 -0.17 46 18 1,558 +15
28MAY26 82.50 C 0.00 0.00 0.00 0.79 -0.14 46 0 36 0
28MAY26 85.00 C 0.00 0.00 0.00 0.59 -0.11 46 0 55 0
28MAY26 87.50 C 1.05 1.05 1.05 0.44 -0.09 46 2 66 0
28MAY26 90.00 C 1.00 1.00 1.00 0.33 -0.07 46 2 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.24 -0.06 46 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 33.63 -0.47 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.65 -0.47 76 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.69 -0.36 74 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 30.65 -0.50 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.68 -0.46 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.72 -0.45 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.81 -0.28 66 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 26.84 -0.31 64 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.82 -0.45 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.90 -0.41 60 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.93 -0.42 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.97 -0.43 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.98 -0.43 54 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 21.03 -0.51 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.09 -0.47 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 19.18 -0.49 50 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 18.27 -0.39 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.38 -0.38 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.49 -0.39 47 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 15.67 -0.31 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.90 -0.27 47 0 18 0
29JUN26 52.50 C 12.88 12.88 12.88 12.88 -0.30 46 1 28 0
29JUN26 55.00 C 11.00 11.00 11.00 11.05 -0.29 45 1 9 0
29JUN26 57.50 C 0.00 0.00 0.00 9.40 -0.43 45 0 55 0
29JUN26 60.00 C 0.00 0.00 0.00 8.06 -0.27 45 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 6.86 -0.25 46 0 319 0
29JUN26 65.00 C 0.00 0.00 0.00 5.82 -0.28 46 0 123 0
29JUN26 67.50 C 5.90 5.90 5.03 4.84 -0.27 46 40 237 +18
29JUN26 70.00 C 4.28 4.33 4.09 3.99 -0.35 46 124 707 +121
29JUN26 72.50 C 3.65 3.65 3.65 3.27 -0.31 46 28 401 0
29JUN26 75.00 C 3.00 3.00 3.00 2.67 -0.27 46 1 195 +1
29JUN26 77.50 C 0.00 0.00 0.00 2.17 -0.23 46 0 865 0
29JUN26 80.00 C 2.76 2.89 2.29 1.75 -0.20 46 29 547 +6
29JUN26 82.50 C 0.00 0.00 0.00 1.41 -0.17 46 0 91 0
29JUN26 85.00 C 1.78 1.78 1.78 1.13 -0.15 46 1 229 -1
29JUN26 87.50 C 0.00 0.00 0.00 0.90 -0.12 46 0 232 0
29JUN26 90.00 C 1.35 1.39 1.35 0.71 -0.11 45 6 1,425 0
29JUN26 92.50 C 0.00 0.00 0.00 0.57 -0.09 46 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.45 -0.07 45 0 199 0
29JUN26 97.50 C 1.05 1.05 1.05 0.35 -0.06 45 2 48 0
29JUN26 100.00 C 1.00 1.00 1.00 0.28 -0.05 45 2 320 +2
29JUN26 102.50 C 0.70 0.70 0.70 0.22 -0.04 45 6 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 50 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 52 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 24.58 -0.38 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.68 -0.37 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.79 -0.40 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.91 -0.41 47 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 21.05 -0.40 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.21 -0.39 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 19.39 -0.34 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.60 -0.37 46 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 17.82 -0.26 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.07 -0.24 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.35 -0.34 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 14.62 -0.30 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 13.07 -0.33 45 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 11.69 -0.25 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 10.44 -0.22 46 0 111 0
29SEP26 62.50 C 0.00 0.00 0.00 9.37 -0.16 46 0 20 0
29SEP26 65.00 C 8.00 8.50 8.00 8.40 -0.14 47 7 566 +3
29SEP26 67.50 C 0.00 0.00 0.00 7.44 -0.24 47 0 297 0
29SEP26 70.00 C 0.00 0.00 0.00 6.55 -0.22 47 0 603 0
29SEP26 72.50 C 0.00 0.00 0.00 5.75 -0.20 47 0 208 0
29SEP26 75.00 C 6.43 6.43 6.43 5.04 -0.17 47 1 131 0
29SEP26 77.50 C 0.00 0.00 0.00 4.41 -0.15 47 0 88 0
29SEP26 80.00 C 4.56 4.56 4.56 3.85 -0.13 46 1 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 3.36 -0.12 46 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.93 -0.10 46 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.55 -0.09 46 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 2.22 -0.07 46 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.93 -0.06 46 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.68 -0.05 46 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.46 -0.04 46 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.26 -0.04 46 0 71 0
29SEP26 102.50 C 0.00 0.00 0.00 1.10 -0.03 46 0 19 0
29SEP26 105.00 C 0.00 0.00 0.00 0.95 -0.03 46 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.82 -0.03 46 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.71 -0.02 46 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 -0.01 46 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.54 -0.01 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 -0.01 46 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 -0.01 46 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 25.33 -0.36 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 24.48 -0.36 47 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 23.65 -0.39 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 22.84 -0.37 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.05 -0.37 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.28 -0.36 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 20.53 -0.35 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.80 -0.34 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.06 -0.41 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 18.40 -0.31 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.74 -0.32 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 16.16 -0.32 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.71 -0.34 45 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 13.35 -0.29 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.25 -0.27 45 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 11.16 -0.29 46 0 42 0
30DEC26 65.00 C 0.00 0.00 0.00 10.23 -0.22 46 0 67 0
30DEC26 67.50 C 0.00 0.00 0.00 9.32 -0.27 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 8.42 -0.27 46 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 7.60 -0.25 46 0 607 0
30DEC26 75.00 C 0.00 0.00 0.00 6.85 -0.23 46 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 6.17 -0.21 46 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 5.56 -0.19 46 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 5.00 -0.17 46 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 4.50 -0.16 46 0 118 0
30DEC26 87.50 C 0.00 0.00 0.00 4.05 -0.14 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.64 -0.13 46 0 33 0
30DEC26 92.50 C 0.00 0.00 0.00 3.27 -0.12 46 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.94 -0.10 46 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.64 -0.09 46 0 8 0
30DEC26 100.00 C 3.60 3.60 3.60 2.37 -0.09 46 4 47 +4
30DEC26 102.50 C 0.00 0.00 0.00 2.13 -0.08 46 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.91 -0.07 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.72 -0.06 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.55 -0.05 46 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.39 -0.05 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.25 -0.04 46 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 1.12 -0.04 46 0 2 0
30DEC26 120.00 C 2.39 2.39 2.39 1.01 -0.04 46 2 36 -2
30MAR27 45.00 C 0.00 0.00 0.00 22.31 -0.32 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.60 -0.33 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 20.91 -0.34 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 20.27 -0.29 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.56 -0.37 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.00 -0.30 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.51 -0.24 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.16 -0.28 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.89 -0.23 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.80 +0.13 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 12.74 -0.32 46 0 1 0
30MAR27 65.00 C 12.42 12.42 12.42 11.88 -0.24 46 3 4 +3
30MAR27 67.50 C 0.00 0.00 0.00 10.96 -0.28 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.06 -0.29 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.23 -0.26 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.46 -0.25 46 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 7.76 -0.23 46 0 0 0
30MAR27 80.00 C 8.41 8.43 8.41 7.11 -0.21 46 4 12 +4
30MAR27 82.50 C 0.00 0.00 0.00 6.52 -0.19 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.97 -0.18 46 0 10 0
30MAR27 87.50 C 6.50 6.50 6.50 5.48 -0.16 46 2 7 +2
30MAR27 90.00 C 6.10 6.10 6.10 5.02 -0.15 46 2 21 +2
TOTAL CALL 1,580 39,420 +266
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 249 0 10 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 219 0 5 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 191 0 3 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 177 0 8 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
13MAR26 57.50 P 0.01 0.04 0.01 0.01 0.00 78 68 133 -38
13MAR26 60.00 P 0.08 0.15 0.04 0.03 -0.07 55 65 159 -17
13MAR26 62.50 P 0.28 0.87 0.11 0.45 -0.13 54 79 77 +10
13MAR26 65.00 P 1.10 2.20 0.70 2.00 +0.12 49 110 86 -3
13MAR26 67.50 P 2.88 2.88 2.50 4.40 +0.42 0 2 8 -1
13MAR26 70.00 P 0.00 0.00 0.00 6.90 +0.54 0 0 12 0
13MAR26 72.50 P 0.00 0.00 0.00 9.40 +0.55 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 11.90 +0.56 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 14.40 +0.60 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 16.90 +0.56 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 19.40 +0.55 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 21.90 +0.43 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 24.40 +0.52 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 26.90 +0.51 0 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20MAR26 55.00 P 0.09 0.13 0.09 0.06 0.00 51 21 31 +21
20MAR26 57.50 P 0.17 0.32 0.17 0.21 -0.01 49 6 72 0
20MAR26 60.00 P 0.45 0.86 0.39 0.64 +0.04 49 70 78 +3
20MAR26 62.50 P 1.11 1.56 0.83 1.50 +0.10 48 107 130 +86
20MAR26 65.00 P 2.88 2.94 2.88 2.94 +0.18 49 2 20 0
20MAR26 67.50 P 0.00 0.00 0.00 4.91 +0.34 52 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 6.99 +0.40 45 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 9.45 +0.40 51 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 11.90 +0.56 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 14.44 +0.50 69 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 19.42 +0.57 81 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 21.90 +0.42 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 24.43 +0.55 100 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 185 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 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 51 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 0.06 0.06 0.06 0.03 0.00 48 1 655 -1
30MAR26 52.50 P 0.13 0.13 0.13 0.08 -0.01 46 3 361 0
30MAR26 55.00 P 0.27 0.34 0.27 0.25 +0.01 46 6 929 0
30MAR26 57.50 P 0.45 0.73 0.45 0.60 +0.02 46 30 888 +23
30MAR26 60.00 P 0.89 1.40 0.74 1.20 +0.06 45 29 993 +1
30MAR26 62.50 P 1.48 2.58 1.45 2.18 +0.10 44 46 1,300 -21
30MAR26 65.00 P 2.79 4.00 2.58 3.64 +0.22 46 25 1,383 +6
30MAR26 67.50 P 4.80 5.50 4.80 5.35 +0.21 45 3 520 +3
30MAR26 70.00 P 7.15 7.65 7.15 7.42 +0.27 46 3 2,197 -2
30MAR26 72.50 P 8.88 8.88 8.88 9.64 +0.38 46 4 325 -4
30MAR26 75.00 P 10.10 11.00 10.10 12.02 +0.42 48 4 164 -2
30MAR26 77.50 P 0.00 0.00 0.00 14.44 +0.45 48 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 16.90 +0.50 0 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 19.42 +0.51 57 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 21.90 +0.42 0 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 24.43 +0.55 70 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 26.90 +0.48 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.40 +0.59 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.90 +0.59 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.40 +0.61 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.90 +0.50 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.40 +0.48 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.90 +0.57 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.40 +0.48 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.90 +0.52 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.40 +0.49 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.90 +0.57 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.40 +0.50 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 56.90 +0.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 59.40 +0.53 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 61.90 +0.57 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 64.40 +0.48 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.90 +0.45 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 69.40 +0.59 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 71.90 +0.54 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 74.40 +0.56 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 76.90 +0.56 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 0.00 45 0 14 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 39 0
29APR26 49.00 P 0.24 0.27 0.24 0.24 +0.01 45 5 21 0
29APR26 50.00 P 0.40 0.40 0.40 0.32 +0.02 45 6 108 +5
29APR26 52.50 P 0.52 0.62 0.52 0.59 +0.04 45 13 477 +1
29APR26 55.00 P 0.77 1.06 0.77 1.03 +0.07 44 13 198 0
29APR26 57.50 P 1.15 1.60 1.15 1.67 +0.12 44 15 334 -2
29APR26 60.00 P 2.19 2.59 2.02 2.54 +0.16 44 4 393 0
29APR26 62.50 P 2.85 2.85 2.85 3.64 +0.21 44 1 328 +1
29APR26 65.00 P 4.16 4.16 4.16 5.08 +0.19 45 5 569 +5
29APR26 67.50 P 0.00 0.00 0.00 6.77 +0.26 46 0 487 0
29APR26 70.00 P 8.00 8.00 8.00 8.64 +0.27 47 1 498 +1
29APR26 72.50 P 0.00 0.00 0.00 10.73 +0.39 48 0 382 0
29APR26 75.00 P 0.00 0.00 0.00 12.83 +0.36 49 0 1,081 0
29APR26 77.50 P 0.00 0.00 0.00 15.04 +0.35 49 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 17.36 +0.42 50 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 19.65 +0.34 49 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 22.07 +0.38 51 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 24.45 +0.42 48 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 26.90 +0.44 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.40 +0.47 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.90 +0.51 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.40 +0.51 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.90 +0.50 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.40 +0.48 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.90 +0.55 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.40 +0.48 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.90 +0.52 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 49.40 +0.49 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 51.90 +0.55 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 54.40 +0.50 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 56.90 +0.55 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 59.40 +0.53 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 61.90 +0.55 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 64.40 +0.48 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 66.90 +0.45 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 69.40 +0.52 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 71.90 +0.54 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 74.40 +0.50 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 76.90 +0.56 0 0 0 0
28MAY26 45.00 P 0.28 0.28 0.28 0.24 0.00 46 1 1 +1
28MAY26 46.00 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
28MAY26 48.00 P 0.37 0.37 0.37 0.50 +0.03 45 1 24 +1
28MAY26 49.00 P 0.00 0.00 0.00 0.59 +0.02 45 0 34 0
28MAY26 50.00 P 0.00 0.00 0.00 0.74 +0.03 45 0 61 0
28MAY26 52.50 P 1.15 1.18 1.15 1.18 +0.04 45 2 252 +1
28MAY26 55.00 P 1.90 1.90 1.90 1.78 +0.07 45 1 292 0
28MAY26 57.50 P 1.92 1.92 1.92 2.56 +0.10 45 1 307 0
28MAY26 60.00 P 0.00 0.00 0.00 3.52 +0.13 44 0 109 0
28MAY26 62.50 P 3.89 4.95 3.89 4.72 +0.21 44 3 565 +3
28MAY26 65.00 P 0.00 0.00 0.00 6.16 +0.19 45 0 453 0
28MAY26 67.50 P 7.93 7.93 7.93 7.77 +0.23 45 15 184 +15
28MAY26 70.00 P 0.00 0.00 0.00 9.61 +0.37 47 0 253 0
28MAY26 72.50 P 0.00 0.00 0.00 11.61 +0.38 48 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 13.58 +0.30 48 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 15.75 +0.46 49 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 17.87 +0.39 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 20.13 +0.46 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.43 +0.29 50 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 24.81 +0.43 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.14 +0.46 50 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.51 +0.37 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.03 +0.35 52 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.52 +0.41 55 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.93 +0.35 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.40 +0.48 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 41.90 +0.50 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 44.40 +0.48 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 46.90 +0.51 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 49.40 +0.49 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 51.90 +0.55 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 54.40 +0.50 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 56.90 +0.55 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 59.40 +0.53 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 61.90 +0.55 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 47 0 79 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 46 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 0.00 46 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 0.00 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 0.00 46 0 102 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 0.00 45 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.20 0.00 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 +0.01 45 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 +0.02 45 0 29 0
29JUN26 45.00 P 0.51 0.51 0.51 0.48 +0.02 45 1 74 0
29JUN26 46.00 P 0.45 0.45 0.45 0.59 +0.02 45 1 73 +1
29JUN26 47.00 P 0.00 0.00 0.00 0.71 +0.03 45 0 65 0
29JUN26 48.00 P 0.68 0.68 0.68 0.86 +0.03 45 1 114 0
29JUN26 49.00 P 0.95 0.95 0.95 1.02 +0.04 45 2 225 0
29JUN26 50.00 P 0.98 1.17 0.98 1.21 +0.05 45 3 807 +3
29JUN26 52.50 P 0.00 0.00 0.00 1.77 +0.08 45 0 389 0
29JUN26 55.00 P 0.00 0.00 0.00 2.47 +0.10 44 0 511 0
29JUN26 57.50 P 3.28 3.28 3.28 3.33 +0.13 44 2 409 +2
29JUN26 60.00 P 3.45 4.56 3.45 4.34 +0.14 44 5 524 +1
29JUN26 62.50 P 0.00 0.00 0.00 5.62 +0.26 44 0 561 0
29JUN26 65.00 P 0.00 0.00 0.00 7.10 +0.26 45 0 237 0
29JUN26 67.50 P 0.00 0.00 0.00 8.69 +0.28 45 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 10.53 +0.31 47 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 12.41 +0.40 47 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 14.44 +0.40 49 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 16.48 +0.40 49 0 236 0
29JUN26 80.00 P 19.05 19.05 18.72 18.59 +0.37 49 5 701 -1
29JUN26 82.50 P 0.00 0.00 0.00 20.77 +0.39 50 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 23.03 +0.38 51 0 34 0
29JUN26 87.50 P 25.35 25.35 25.35 25.31 +0.43 51 4 0 -4
29JUN26 90.00 P 0.00 0.00 0.00 27.61 +0.40 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 29.98 +0.41 52 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 32.40 +0.45 54 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 34.72 +0.34 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.12 +0.45 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.54 +0.38 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.95 +0.40 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.41 +0.48 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.90 +0.50 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.40 +0.46 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 51.90 +0.48 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 54.40 +0.50 0 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 56.90 +0.48 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 59.40 +0.41 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.90 +0.55 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.40 +0.48 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.90 +0.45 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.40 +0.52 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.90 +0.53 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.40 +0.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.90 +0.49 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.65 +0.07 45 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.77 +0.07 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.90 +0.08 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.06 +0.10 45 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.22 +0.10 45 0 6 0
29SEP26 45.00 P 1.11 1.11 1.11 1.39 +0.11 45 1 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.60 +0.13 45 0 94 0
29SEP26 47.00 P 1.20 1.20 1.20 1.82 +0.14 45 1 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.04 +0.15 45 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.31 +0.18 45 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.58 +0.17 45 0 281 0
29SEP26 52.50 P 0.00 0.00 0.00 3.35 +0.22 45 0 731 0
29SEP26 55.00 P 0.00 0.00 0.00 4.21 +0.23 45 0 435 0
29SEP26 57.50 P 0.00 0.00 0.00 5.25 +0.27 45 0 448 0
29SEP26 60.00 P 0.00 0.00 0.00 6.39 +0.33 45 0 175 0
29SEP26 62.50 P 0.00 0.00 0.00 7.62 +0.31 44 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 9.09 +0.28 45 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 10.70 +0.26 45 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 12.46 +0.26 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.30 +0.27 47 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.32 +0.41 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.30 +0.49 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 20.27 +0.45 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 22.39 +0.51 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 24.47 +0.46 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 26.67 +0.46 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 28.82 +0.38 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 31.06 +0.36 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 33.33 +0.36 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 35.66 +0.24 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.09 +0.37 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 40.38 +0.35 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.82 +0.41 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.20 +0.49 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.60 +0.41 56 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 49.90 +0.26 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.40 +0.39 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.81 +0.46 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.14 +0.30 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.20 +0.08 45 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.36 +0.08 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 +0.09 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.75 +0.11 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.97 +0.11 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.19 +0.11 45 0 30 0
30DEC26 46.00 P 1.82 1.96 1.72 2.45 +0.15 45 4 7 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.73 +0.15 45 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.01 +0.15 45 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.29 +0.15 45 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.62 +0.19 45 0 215 0
30DEC26 52.50 P 3.52 3.52 3.52 4.49 +0.19 44 1 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.48 +0.24 44 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.55 +0.25 44 0 82 0
30DEC26 60.00 P 0.00 0.00 0.00 7.76 +0.30 44 0 161 0
30DEC26 62.50 P 0.00 0.00 0.00 9.02 +0.30 44 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 10.51 +0.26 44 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 12.12 +0.24 45 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 13.86 +0.25 45 0 638 0
30DEC26 72.50 P 0.00 0.00 0.00 15.69 +0.26 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 17.63 +0.32 47 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 19.57 +0.35 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 21.55 +0.41 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 23.62 +0.49 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 25.68 +0.48 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.77 +0.48 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 29.94 +0.48 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.08 +0.41 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.31 +0.41 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 36.51 +0.32 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.76 +0.29 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.08 +0.33 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.36 +0.37 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.72 +0.31 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.05 +0.30 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.44 +0.30 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.86 +0.35 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.26 +0.25 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 57.66 +0.39 54 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.96 +0.14 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 3.25 +0.15 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.54 +0.15 44 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 3.85 +0.17 44 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.21 +0.19 44 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 4.56 +0.19 44 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.47 +0.20 44 0 25 0
30MAR27 55.00 P 0.00 0.00 0.00 6.55 +0.24 44 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 7.64 +0.25 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.91 +0.29 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.19 +0.30 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 11.65 +0.26 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 13.29 +0.27 44 0 1 0
30MAR27 70.00 P 14.00 14.81 14.00 15.03 +0.27 45 10 12 +5
30MAR27 72.50 P 0.00 0.00 0.00 16.82 +0.29 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.70 +0.25 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.64 +0.29 47 0 0 0
30MAR27 80.00 P 22.00 22.00 22.00 22.59 +0.27 47 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 24.62 +0.37 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.64 +0.40 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.72 +0.39 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.84 +0.42 49 0 0 0
TOTAL PUT 813 39,186 +106
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$ 57.25
30MAR26 42.00 C 0.00 0.00 0.00 15.30 +0.23 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.31 +0.22 47 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.31 +0.21 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.31 +0.18 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.32 +0.17 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.34 +0.29 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.36 +0.28 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.40 +0.27 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.46 +0.26 41 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 5.31 +0.19 42 0 35 0
30MAR26 55.00 C 0.00 0.00 0.00 3.40 +0.11 40 0 315 0
30MAR26 57.50 C 2.50 2.50 1.80 2.00 +0.07 41 5 597 +2
30MAR26 60.00 C 1.00 1.08 0.98 1.08 +0.05 41 20 797 0
30MAR26 62.50 C 0.63 0.71 0.48 0.53 +0.02 41 23 766 +3
30MAR26 65.00 C 0.26 0.29 0.24 0.23 +0.01 41 62 930 +12
30MAR26 67.50 C 0.14 0.14 0.14 0.09 0.00 41 26 832 +25
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 43 0 1,749 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 51 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 15.44 +0.04 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.49 +0.06 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.55 +0.07 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.63 +0.07 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.72 +0.08 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.82 -0.03 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.93 +0.26 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.10 +0.26 43 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 8.29 +0.24 43 0 86 0
29APR26 52.50 C 0.00 0.00 0.00 6.52 +0.19 44 0 213 0
29APR26 55.00 C 4.68 4.68 4.68 4.88 +0.15 43 15 122 -15
29APR26 57.50 C 0.00 0.00 0.00 3.57 +0.13 43 0 509 0
29APR26 60.00 C 2.45 2.45 2.45 2.55 +0.10 43 2 299 +2
29APR26 62.50 C 1.73 1.78 1.73 1.78 +0.07 43 3 457 +2
29APR26 65.00 C 1.47 1.47 1.14 1.22 +0.07 44 30 497 0
29APR26 67.50 C 0.78 0.78 0.78 0.80 +0.05 43 60 277 0
29APR26 70.00 C 0.58 0.58 0.58 0.51 +0.03 43 4 316 0
29APR26 72.50 C 0.48 0.48 0.36 0.32 +0.02 43 3 320 -2
29APR26 75.00 C 0.29 0.29 0.26 0.20 +0.02 43 52 261 +25
29APR26 77.50 C 0.21 0.21 0.18 0.12 +0.01 43 17 124 0
29APR26 80.00 C 0.21 0.22 0.21 0.07 0.00 43 2 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 0.00 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 0.00 44 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 56 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.74 +0.27 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.82 +0.26 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.93 +0.04 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.06 +0.06 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.18 -0.06 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.33 -0.06 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.52 -0.05 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.74 +0.24 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.00 +0.23 43 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 7.25 +0.19 42 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 5.72 +0.15 42 0 37 0
28MAY26 57.50 C 0.00 0.00 0.00 4.44 +0.13 42 0 65 0
28MAY26 60.00 C 3.19 3.19 3.19 3.41 +0.10 42 4 217 +4
28MAY26 62.50 C 0.00 0.00 0.00 2.60 +0.09 42 0 114 0
28MAY26 65.00 C 0.00 0.00 0.00 1.96 +0.06 42 0 162 0
28MAY26 67.50 C 0.00 0.00 0.00 1.47 +0.04 43 0 144 0
28MAY26 70.00 C 0.00 0.00 0.00 1.10 +0.06 43 0 48 0
28MAY26 72.50 C 0.77 0.77 0.77 0.79 +0.04 43 15 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.56 +0.03 43 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.39 +0.02 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.74 -0.22 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.82 -0.15 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.93 -0.30 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.06 -0.30 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.22 -0.29 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.57 -0.13 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.80 -0.11 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.13 -0.01 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.43 -0.01 42 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 7.85 +0.23 43 0 196 0
29JUN26 55.00 C 6.75 6.75 6.75 6.41 +0.20 42 2 149 +2
29JUN26 57.50 C 0.00 0.00 0.00 5.19 +0.17 42 0 47 0
29JUN26 60.00 C 0.00 0.00 0.00 4.16 +0.13 42 0 278 0
29JUN26 62.50 C 0.00 0.00 0.00 3.35 +0.13 43 0 96 0
29JUN26 65.00 C 0.00 0.00 0.00 2.63 +0.12 43 0 711 0
29JUN26 67.50 C 0.00 0.00 0.00 2.06 +0.12 43 0 50 0
29JUN26 70.00 C 0.00 0.00 0.00 1.60 +0.10 43 0 2,098 0
29JUN26 72.50 C 0.00 0.00 0.00 1.22 +0.07 43 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.92 +0.06 43 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.70 +0.05 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.53 +0.04 42 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.39 +0.03 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 +0.02 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 0.00 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 16.65 -0.13 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.88 -0.12 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.12 -0.10 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.40 -0.10 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.69 -0.09 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.00 -0.09 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.34 -0.07 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.56 -0.20 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.07 -0.06 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.87 +0.20 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 8.58 +0.18 44 0 61 0
29SEP26 57.50 C 0.00 0.00 0.00 7.34 +0.14 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 6.36 +0.07 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.50 +0.11 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 4.74 +0.08 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 4.15 +0.17 45 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.54 +0.15 45 0 49 0
29SEP26 72.50 C 0.00 0.00 0.00 3.02 +0.15 44 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.57 +0.13 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 2.18 +0.13 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.84 +0.09 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.56 +0.10 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.27 +0.07 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.08 +0.07 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.90 +0.05 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.77 +0.05 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 +0.05 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.46 +0.04 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 17.84 -0.12 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.12 -0.10 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.45 -0.09 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.77 -0.08 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.11 -0.08 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.34 -0.28 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.72 -0.20 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.13 -0.19 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.68 -0.06 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.51 +0.23 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.29 +0.21 44 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 9.14 +0.19 44 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 8.11 +0.14 44 0 39 0
30DEC26 62.50 C 0.00 0.00 0.00 6.87 -0.22 42 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 6.09 -0.23 42 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 5.72 +0.10 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.77 -0.22 43 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 4.28 -0.13 43 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.95 +0.04 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.45 +0.03 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.07 +0.02 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.70 +0.03 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.30 -0.06 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.04 +0.01 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.78 +0.01 43 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 18.91 -0.14 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.25 -0.11 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.62 -0.11 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.98 -0.11 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.37 -0.09 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.77 -0.06 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.18 -0.10 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.62 -0.11 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.97 -0.20 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.87 +0.21 45 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 11.72 +0.22 45 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 10.65 +0.23 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.67 +0.21 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.78 +0.10 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.11 +0.23 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.30 +0.22 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.64 +0.20 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.01 +0.20 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.41 +0.17 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.93 +0.18 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 4.45 +0.18 45 0 0 0
TOTAL CALL 345 26,366 +60
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 43 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 293 0
30MAR26 50.00 P 0.31 0.31 0.25 0.15 -0.04 41 51 550 -37
30MAR26 52.50 P 0.49 0.68 0.49 0.47 -0.09 41 44 854 +18
30MAR26 55.00 P 0.95 1.31 0.95 1.12 -0.12 41 91 568 +15
30MAR26 57.50 P 2.55 2.55 2.27 2.21 -0.19 41 16 1,064 -15
30MAR26 60.00 P 4.30 4.30 4.30 3.81 -0.23 42 4 1,077 0
30MAR26 62.50 P 6.40 6.40 6.40 5.70 -0.28 41 2 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 7.91 -0.30 41 10 607 -10
30MAR26 67.50 P 0.00 0.00 0.00 10.29 -0.30 41 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 12.88 -0.17 56 0 1,354 0
30MAR26 72.50 P 0.00 0.00 0.00 15.44 -0.11 67 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 17.94 -0.17 75 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.46 -0.09 83 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 22.94 -0.17 88 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.44 -0.17 95 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.94 -0.17 101 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.46 -0.15 108 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.94 -0.17 113 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.44 -0.17 118 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.93 -0.18 122 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.45 -0.16 129 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.93 -0.12 132 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.43 -0.12 137 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.95 -0.10 143 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.43 -0.12 146 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.95 -0.10 152 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.43 -0.12 154 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.95 -0.10 160 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.43 -0.12 163 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 46 0
29APR26 46.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 65 0
29APR26 47.00 P 0.53 0.53 0.53 0.41 -0.02 43 1 75 0
29APR26 48.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 123 0
29APR26 49.00 P 0.00 0.00 0.00 0.70 -0.05 43 0 173 0
29APR26 50.00 P 0.86 0.86 0.86 0.91 -0.04 44 1 624 +1
29APR26 52.50 P 1.40 1.69 1.40 1.56 -0.10 43 24 619 +16
29APR26 55.00 P 2.66 2.67 2.66 2.46 -0.08 43 19 1,065 0
29APR26 57.50 P 0.00 0.00 0.00 3.64 -0.12 43 0 372 0
29APR26 60.00 P 5.16 5.16 5.16 5.12 -0.15 43 17 3,660 +2
29APR26 62.50 P 6.32 6.32 6.32 6.83 -0.19 43 7 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.83 -0.16 44 10 122 +3
29APR26 67.50 P 0.00 0.00 0.00 10.86 -0.29 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.33 -0.08 48 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 15.64 -0.17 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.03 -0.09 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.49 -0.07 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.00 -0.11 59 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.50 -0.11 64 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.00 -0.11 68 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.52 -0.09 73 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.00 -0.11 75 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.52 -0.09 80 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.00 -0.11 82 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.50 -0.11 85 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.00 -0.05 89 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.52 -0.06 93 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.02 -0.06 96 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.52 -0.06 99 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.02 -0.06 102 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.41 -0.03 43 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 0.68 -0.03 43 0 133 0
28MAY26 47.00 P 0.00 0.00 0.00 0.83 -0.05 43 0 178 0
28MAY26 48.00 P 0.00 0.00 0.00 1.04 -0.05 43 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.26 -0.07 43 0 54 0
28MAY26 50.00 P 1.44 1.44 1.44 1.54 -0.06 43 1 198 -1
28MAY26 52.50 P 0.00 0.00 0.00 2.34 -0.08 43 0 216 0
28MAY26 55.00 P 0.00 0.00 0.00 3.36 -0.10 44 0 664 0
28MAY26 57.50 P 0.00 0.00 0.00 4.61 -0.12 44 0 356 0
28MAY26 60.00 P 5.67 6.23 5.67 6.09 -0.15 44 30 206 0
28MAY26 62.50 P 0.00 0.00 0.00 7.61 -0.20 43 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 9.73 +0.23 46 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 11.77 +0.14 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.94 +0.18 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.05 +0.06 48 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 18.39 +0.11 49 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 20.75 +0.02 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.13 -0.26 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.54 -0.08 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.00 -0.11 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 -0.02 42 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.80 -0.02 43 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.97 -0.02 43 0 88 0
29JUN26 46.00 P 1.36 1.36 1.36 1.18 -0.02 43 15 61 +15
29JUN26 47.00 P 1.36 1.36 1.36 1.39 -0.04 43 15 161 +15
29JUN26 48.00 P 0.00 0.00 0.00 1.67 -0.04 43 0 86 0
29JUN26 49.00 P 0.00 0.00 0.00 1.95 -0.03 43 0 299 0
29JUN26 50.00 P 2.40 2.40 2.40 2.28 0.00 43 25 322 +1
29JUN26 52.50 P 2.80 2.80 2.80 3.16 -0.02 42 1 301 +1
29JUN26 55.00 P 4.50 4.50 4.50 4.21 -0.07 42 2 490 0
29JUN26 57.50 P 0.00 0.00 0.00 5.51 -0.09 42 0 902 0
29JUN26 60.00 P 7.36 7.36 7.36 6.99 -0.12 42 15 3,211 0
29JUN26 62.50 P 0.00 0.00 0.00 8.92 +0.19 44 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.77 +0.20 45 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 12.77 +0.20 46 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.88 +0.27 47 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 17.04 +0.29 48 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 19.28 +0.31 49 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.59 +0.34 50 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.93 +0.36 51 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 26.31 +0.39 53 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.69 +0.03 54 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 31.11 +0.06 56 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.53 +0.08 57 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.97 +0.09 58 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.42 +0.31 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.59 -0.04 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.05 -0.26 55 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.52 -0.34 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.02 -0.20 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.52 -0.18 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.16 -0.11 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.45 -0.19 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.50 -0.01 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.72 -0.01 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 -0.02 44 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.27 +0.01 44 0 3 0
29SEP26 46.00 P 2.50 2.50 2.50 2.55 +0.02 44 1 17 -1
29SEP26 47.00 P 0.00 0.00 0.00 2.85 -0.03 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.17 -0.05 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.39 -0.18 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.89 -0.06 44 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 4.97 -0.03 44 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 6.17 -0.02 44 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 7.52 -0.03 44 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 9.00 -0.07 44 0 910 0
29SEP26 62.50 P 0.00 0.00 0.00 10.60 -0.12 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.36 +0.04 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 14.54 +0.40 46 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.49 +0.37 47 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.52 +0.41 47 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.37 +0.18 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.51 +0.16 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.72 +0.23 47 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 26.94 +0.22 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.21 +0.18 47 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 31.67 +0.34 49 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.02 +0.36 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.38 +0.43 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.76 +0.36 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.15 +0.39 52 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.57 +0.26 53 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.99 +0.13 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.42 +0.20 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.87 +0.17 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.32 +0.05 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.77 +0.13 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.30 -0.09 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.59 -0.09 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.89 -0.08 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.21 -0.05 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.57 -0.07 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.93 -0.01 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.30 -0.05 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 -0.02 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.11 -0.05 44 0 139 0
30DEC26 52.50 P 0.00 0.00 0.00 6.21 -0.06 44 0 69 0
30DEC26 55.00 P 0.00 0.00 0.00 7.45 -0.05 44 0 810 0
30DEC26 57.50 P 0.00 0.00 0.00 8.57 -0.31 42 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.26 -0.13 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 11.90 -0.11 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.62 -0.11 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 15.52 +0.12 45 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.41 +0.16 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.35 +0.15 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.34 +0.15 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.40 +0.13 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.75 +0.40 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.65 +0.02 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.85 +0.13 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.10 +0.15 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.36 +0.18 46 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.17 +0.03 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.48 +0.07 45 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.78 +0.04 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.15 +0.08 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.48 -0.09 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.89 -0.02 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.28 -0.01 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.69 -0.06 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.13 -0.02 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.29 -0.02 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.58 -0.03 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 9.94 -0.02 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.46 -0.03 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.07 -0.03 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 14.76 -0.05 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.61 +0.12 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.45 +0.12 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.36 +0.16 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.30 +0.14 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.31 +0.15 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.34 +0.15 45 0 0 0
TOTAL PUT 402 36,674 +23
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$ 21.06
30MAR26 12.50 C 0.00 0.00 0.00 8.66 +0.34 136 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.16 +0.34 127 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.66 +0.34 118 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.16 +0.34 110 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.66 +0.34 102 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.16 +0.34 94 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.66 +0.34 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.16 +0.34 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.66 +0.34 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.13 +0.31 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.58 +0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.09 +0.26 32 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.60 +0.25 31 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.12 +0.24 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.66 +0.25 29 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.25 +0.20 29 0 468 0
30MAR26 21.00 C 0.40 0.48 0.40 0.62 +0.14 30 16 660 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.24 +0.06 30 0 440 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 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 6.17 +0.32 54 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.68 +0.36 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.19 +0.37 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.75 +0.43 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.25 +0.37 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.64 +0.24 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.17 +0.24 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.72 +0.24 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.28 +0.21 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.88 +0.19 28 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.57 +0.22 30 0 433 0
29APR26 21.00 C 0.00 0.00 0.00 0.95 +0.16 29 0 201 0
29APR26 22.00 C 0.00 0.00 0.00 0.53 +0.10 28 0 163 0
29APR26 23.00 C 0.00 0.00 0.00 0.27 +0.05 28 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.24 +0.36 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.76 +0.36 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.30 +0.36 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.72 +0.24 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.27 +0.23 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.84 +0.22 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.43 +0.21 27 0 0 0
28MAY26 19.50 C 2.04 2.04 2.04 2.12 +0.23 29 15 75 +15
28MAY26 20.00 C 0.00 0.00 0.00 1.77 +0.22 29 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 1.17 +0.17 28 0 175 0
28MAY26 22.00 C 0.60 0.60 0.60 0.74 +0.13 28 15 105 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.44 +0.07 27 0 78 0
28MAY26 24.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.67 +0.33 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.23 +0.38 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.74 +0.38 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.28 +0.40 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.78 +0.38 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.30 +0.38 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.84 +0.39 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.35 +0.37 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.72 +0.19 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.32 +0.23 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.90 +0.22 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.50 +0.20 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.14 +0.19 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.80 +0.13 27 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 +0.13 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.83 +0.10 27 0 213 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 +0.07 27 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 +0.05 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.73 +0.39 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.24 +0.38 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.75 +0.38 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.28 +0.39 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.78 +0.36 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.35 +0.40 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.86 +0.38 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.35 +0.33 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.81 +0.23 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.42 +0.25 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 +0.22 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 +0.20 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.29 +0.18 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 +0.18 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.51 +0.17 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 +0.13 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 +0.09 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.28 +0.37 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.82 +0.37 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.35 +0.36 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.91 +0.36 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.45 +0.32 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.92 +0.24 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.55 +0.25 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.19 +0.24 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.82 +0.19 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.51 +0.17 25 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.23 +0.17 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 +0.17 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.39 +0.12 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.11 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.81 +0.08 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.06 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.43 +0.34 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.99 +0.32 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.57 +0.29 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.09 +0.25 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.76 +0.28 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.42 +0.26 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.10 +0.24 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.81 +0.22 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.50 +0.17 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 +0.19 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 +0.13 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.35 +0.11 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.07 +0.08 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.07 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 +0.06 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 +0.05 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
TOTAL CALL 46 5,981 +45
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 173 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 -0.08 29 0 284 0
30MAR26 21.00 P 0.00 0.00 0.00 0.51 -0.17 29 0 309 0
30MAR26 22.00 P 0.00 0.00 0.00 1.18 -0.21 32 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 1.99 -0.24 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.94 -0.37 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.94 -0.32 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.94 -0.32 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.94 -0.32 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.94 -0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.94 -0.32 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.94 -0.32 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 17 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 165 0
29APR26 19.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.27 -0.06 28 0 124 0
29APR26 20.00 P 0.00 0.00 0.00 0.39 -0.10 28 0 311 0
29APR26 21.00 P 0.84 0.84 0.84 0.78 -0.16 27 53 311 +8
29APR26 22.00 P 1.45 1.45 1.45 1.35 -0.22 26 38 98 +38
29APR26 23.00 P 0.00 0.00 0.00 2.14 -0.21 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.01 -0.23 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.96 -0.35 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.94 -0.35 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.94 -0.35 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.94 -0.35 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.94 -0.35 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.94 -0.35 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.94 -0.35 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
28MAY26 17.50 P 0.16 0.16 0.16 0.07 -0.02 27 4 105 -4
28MAY26 18.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.40 -0.07 27 0 8 0
28MAY26 20.00 P 0.00 0.00 0.00 0.55 -0.10 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 0.94 -0.16 26 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.50 -0.22 26 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.26 -0.20 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.09 -0.22 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.99 -0.32 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.94 -0.35 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.94 -0.35 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.94 -0.35 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.94 -0.35 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.94 -0.35 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.94 -0.35 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.04 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.45 -0.07 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.59 -0.10 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.75 -0.13 26 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 0.97 -0.12 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.48 -0.17 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.12 -0.25 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.95 -0.21 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.86 -0.16 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.64 -0.32 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.53 -0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.50 -0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.46 -0.39 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.44 -0.39 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.43 -0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.41 -0.38 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.03 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 -0.06 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 -0.12 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 -0.13 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 -0.13 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.81 -0.16 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.57 -0.15 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.26 -0.23 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.07 -0.21 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.92 -0.22 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.66 -0.39 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.58 -0.40 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.53 -0.41 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.54 -0.37 19 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.54 -0.35 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.49 -0.38 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.03 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 -0.08 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.11 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 -0.11 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.12 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 -0.13 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.02 -0.17 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.62 -0.23 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.42 -0.14 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.20 -0.19 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.04 -0.19 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.79 -0.32 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.65 -0.38 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.58 -0.39 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.56 -0.37 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.54 -0.35 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.49 -0.38 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 -0.03 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.04 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.04 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 -0.08 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 -0.13 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.29 -0.09 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.48 -0.12 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 -0.14 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.17 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.79 -0.21 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.56 -0.18 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.35 -0.16 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.12 -0.20 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.97 -0.21 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.73 -0.34 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.61 -0.39 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.56 -0.39 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.54 -0.37 21 0 0 0
TOTAL PUT 95 5,941 +42
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$ 1.10
30MAR26 0.55 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.46 -0.01 160 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.41 -0.01 141 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.36 -0.01 123 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.31 -0.01 106 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.20 -0.02 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.16 -0.01 59 0 20 0
30MAR26 1.00 C 0.10 0.10 0.10 0.12 -0.01 59 15 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.09 -0.01 64 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.05 -0.02 50 0 531 0
30MAR26 1.15 C 0.00 0.00 0.00 0.04 -0.01 61 0 124 0
30MAR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 67 0 151 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 168 0
30MAR26 1.30 C 0.03 0.03 0.03 0.01 0.00 63 25 537 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 73 0 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 82 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 90 0 1,006 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 106 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 113 0 403 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 119 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 126 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 132 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 138 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 144 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 149 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 154 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 159 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 169 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 178 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 187 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 203 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 210 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 223 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 236 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 242 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 247 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
TOTAL CALL 40 11,569 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 1.00 P 0.04 0.04 0.04 0.02 +0.01 61 10 520 -10
30MAR26 1.05 P 0.03 0.05 0.03 0.04 +0.02 65 15 256 -15
30MAR26 1.10 P 0.00 0.00 0.00 0.06 +0.01 62 0 1,182 0
30MAR26 1.15 P 0.00 0.00 0.00 0.08 +0.01 52 0 1,169 0
30MAR26 1.20 P 0.00 0.00 0.00 0.12 +0.01 56 0 492 0
30MAR26 1.25 P 0.00 0.00 0.00 0.17 +0.02 70 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 +0.01 65 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 0 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.30 +0.02 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 +0.02 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.40 +0.02 0 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.45 +0.02 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 +0.02 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 +0.02 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 +0.02 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.75 +0.02 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.20 +0.02 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.30 +0.02 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.10 +0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 0.00 56 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 0.00 55 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 0.00 55 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 +0.02 59 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 +0.01 55 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 +0.02 58 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 +0.02 61 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
TOTAL PUT 25 7,267 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 82.75
30MAR26 45.00 C 0.00 0.00 0.00 37.81 +1.50 87 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.81 +1.50 80 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.81 +1.18 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.81 +1.50 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 33.81 +1.49 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.81 +1.40 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.32 +1.50 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.82 +1.50 46 0 0 0
30MAR26 57.50 C 23.50 23.50 22.70 25.32 +1.49 0 3 4 -3
30MAR26 60.00 C 0.00 0.00 0.00 22.83 +1.50 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.33 +1.50 37 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 17.83 +1.49 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 15.34 +1.49 32 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 12.86 +1.48 33 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 10.42 +1.43 33 0 47 0
30MAR26 75.00 C 5.12 5.12 5.12 8.07 +1.34 32 10 54 0
30MAR26 77.50 C 0.00 0.00 0.00 5.92 +1.33 32 0 115 0
30MAR26 80.00 C 2.16 2.16 2.16 3.94 +0.94 30 15 73 +15
30MAR26 82.50 C 1.38 2.06 1.38 2.51 +0.70 31 143 102 +8
30MAR26 85.00 C 1.04 1.04 0.88 1.47 +0.41 32 15 7 -7
30MAR26 87.50 C 0.60 0.60 0.60 0.84 +0.30 33 2 32 +2
30MAR26 90.00 C 0.00 0.00 0.00 0.42 +0.17 33 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.19 +0.08 33 0 50 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 40 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 36.84 +1.50 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.84 +1.21 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.84 +1.49 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.84 +1.49 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.84 +1.43 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.35 +1.49 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.85 +1.49 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.36 +1.49 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.86 +1.49 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.37 +1.49 32 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 17.88 +1.25 32 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 15.40 +1.47 31 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 12.95 +1.42 31 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 10.59 +1.35 31 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 8.37 +1.44 31 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 6.19 +1.04 29 0 96 0
29APR26 80.00 C 3.02 3.75 3.02 4.53 +0.84 30 22 87 0
29APR26 82.50 C 2.49 2.61 2.49 3.19 +0.66 30 15 194 +15
29APR26 85.00 C 1.50 1.70 1.45 2.17 +0.41 30 27 136 +5
29APR26 87.50 C 1.35 1.35 1.30 1.44 +0.30 31 13 121 +5
29APR26 90.00 C 0.00 0.00 0.00 0.95 +0.24 31 0 158 0
29APR26 92.50 C 0.00 0.00 0.00 0.59 +0.17 31 0 250 0
29APR26 95.00 C 0.54 0.54 0.54 0.36 +0.11 31 48 53 -15
29APR26 97.50 C 0.00 0.00 0.00 0.21 +0.07 31 0 142 0
29APR26 100.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29APR26 102.50 C 0.25 0.25 0.25 0.07 +0.02 31 13 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.35 +1.49 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.85 +1.49 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.36 +1.49 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.86 +1.49 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.37 +1.49 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.88 +1.25 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.40 +1.45 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.97 +1.38 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.64 +1.40 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 8.47 +1.11 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.37 +0.88 27 0 67 0
28MAY26 80.00 C 3.62 3.62 3.62 4.81 +0.69 27 15 95 +15
28MAY26 82.50 C 0.00 0.00 0.00 3.54 +0.52 28 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 2.57 +0.30 28 0 48 0
28MAY26 87.50 C 0.00 0.00 0.00 1.88 +0.24 28 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 1.36 +0.22 29 0 45 0
28MAY26 92.50 C 1.08 1.08 1.05 0.94 +0.16 29 35 128 -35
28MAY26 95.00 C 0.00 0.00 0.00 0.63 +0.11 29 0 146 0
28MAY26 97.50 C 0.00 0.00 0.00 0.42 +0.08 29 0 146 0
28MAY26 100.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 110 0
28MAY26 102.50 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.84 +1.50 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.84 +1.21 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.84 +1.49 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.84 +1.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.84 +1.43 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.35 +1.49 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.85 +1.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.36 +1.49 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.86 +1.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.37 +1.49 30 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 17.88 +1.25 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.40 +1.44 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.99 +1.40 27 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 10.70 +1.46 26 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 8.63 +1.27 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 6.61 +0.89 25 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 5.14 +0.73 26 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.95 +0.59 26 0 82 0
29JUN26 85.00 C 0.00 0.00 0.00 3.00 +0.43 26 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 2.25 +0.27 26 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.72 +0.28 27 0 43 0
29JUN26 92.50 C 0.00 0.00 0.00 1.29 +0.26 27 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.93 +0.20 27 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 0.66 +0.16 27 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.46 +0.12 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 +0.08 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.84 +1.50 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.84 +1.21 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.84 +1.49 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.84 +1.49 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.84 +1.43 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.35 +1.49 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.85 +1.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.36 +1.49 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.86 +1.49 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.38 +1.47 26 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 17.95 +1.32 26 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 15.63 +1.67 26 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 13.49 +1.63 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.57 +1.48 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.87 +1.33 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.37 +1.20 26 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.06 +1.09 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.93 +1.01 26 0 17 0
29SEP26 85.00 C 0.00 0.00 0.00 4.93 +0.91 26 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 3.94 +0.66 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.22 +0.58 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.63 +0.54 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.12 +0.45 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.70 +0.38 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.37 +0.35 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.11 +0.29 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.88 +0.23 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 +0.20 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.84 +1.50 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.84 +1.21 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.84 +1.49 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.84 +1.49 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.84 +1.43 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.35 +1.49 31 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.85 +1.49 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.36 +1.49 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.87 +1.48 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.40 +1.39 23 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 18.02 +1.24 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.80 +1.06 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 13.80 +1.29 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 11.65 +0.79 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 10.40 +1.00 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.93 +0.85 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.62 +0.74 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.28 +0.48 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.45 +0.55 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 4.40 +0.31 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.68 +0.31 23 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.04 +0.23 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.47 +0.17 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.04 +0.17 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.65 +0.12 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.37 +0.11 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.37 +1.46 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.93 +1.37 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.61 +1.23 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.48 +1.11 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.53 +1.03 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.27 +0.92 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 13.04 +1.28 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.16 +0.85 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.09 +1.07 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.78 +0.96 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.42 +0.68 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.60 +0.79 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.67 +0.72 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.72 +0.49 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.00 +0.42 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.42 +0.40 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.87 +0.32 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.44 +0.32 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.10 +0.26 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.77 +0.25 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 +0.20 23 0 0 0
TOTAL CALL 376 3,730 +5
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 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 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.05 33 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.22 -0.15 32 0 172 0
30MAR26 77.50 P 0.91 1.41 0.88 0.56 -0.30 32 36 58 +3
30MAR26 80.00 P 0.00 0.00 0.00 1.25 -0.54 33 0 71 0
30MAR26 82.50 P 4.88 4.88 3.55 2.31 -0.79 33 3 22 0
30MAR26 85.00 P 0.00 0.00 0.00 3.78 -1.04 34 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 5.48 -1.20 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.57 -1.34 32 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 9.86 -1.77 32 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 12.64 -1.52 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.19 -1.55 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.77 -1.48 65 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.34 -1.55 73 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.92 -1.54 81 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.49 -0.92 89 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.23 -0.05 31 0 29 0
29APR26 70.00 P 0.59 0.59 0.59 0.45 -0.11 31 8 31 0
29APR26 72.50 P 0.99 0.99 0.99 0.83 -0.19 31 11 39 +9
29APR26 75.00 P 0.00 0.00 0.00 1.48 -0.24 31 0 4 0
29APR26 77.50 P 3.54 3.54 2.61 2.33 -0.43 31 25 86 0
29APR26 80.00 P 0.00 0.00 0.00 3.51 -0.58 32 0 79 0
29APR26 82.50 P 5.87 5.87 5.87 4.94 -0.70 32 15 111 0
29APR26 85.00 P 7.78 7.78 7.78 6.64 -0.82 33 15 21 +15
29APR26 87.50 P 0.00 0.00 0.00 8.31 -1.19 31 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.35 -1.34 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.55 -1.47 31 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 15.29 -1.15 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.74 -0.38 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.23 -1.20 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.76 -1.21 51 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.30 -0.82 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.86 -0.72 60 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 1 0
28MAY26 65.00 P 0.47 0.47 0.47 0.21 -0.07 29 15 60 +15
28MAY26 67.50 P 0.80 0.80 0.80 0.42 -0.11 29 15 30 0
28MAY26 70.00 P 1.25 1.27 0.96 0.75 -0.16 29 42 57 +12
28MAY26 72.50 P 0.00 0.00 0.00 1.25 -0.22 29 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.96 -0.27 29 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.88 -0.48 29 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.05 -0.66 29 0 75 0
28MAY26 82.50 P 6.42 6.42 6.42 5.46 -0.78 30 15 30 +15
28MAY26 85.00 P 8.23 8.23 8.23 7.11 -0.88 30 15 15 +15
28MAY26 87.50 P 0.00 0.00 0.00 8.97 -0.96 31 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.68 -1.36 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.18 -1.09 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.47 -1.14 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.86 -1.16 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.31 -1.12 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.80 -1.22 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.33 -1.22 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.87 -1.23 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 28 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 -0.12 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.00 -0.16 27 0 0 0
29JUN26 72.50 P 2.36 2.36 2.36 1.56 -0.24 27 7 61 0
29JUN26 75.00 P 0.00 0.00 0.00 2.31 -0.33 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.28 -0.42 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.46 -0.54 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 5.86 -0.66 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.47 -0.76 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.28 -0.85 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.26 -0.94 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.38 -1.01 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.63 -1.07 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.97 -1.11 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.38 -1.05 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.85 -1.17 37 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.36 -1.19 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.89 -1.21 42 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 0.02 +0.01 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 0.00 27 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 0.00 26 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 0.00 27 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.98 -0.01 27 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 1.43 -0.04 27 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.03 -0.06 27 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.77 -0.11 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.66 -0.18 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.58 -0.39 26 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.76 -0.51 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.13 -0.59 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.64 -0.71 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.27 -0.88 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.41 -0.66 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.39 -0.72 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.45 -0.82 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.62 -0.91 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.89 -0.96 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.22 -1.03 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.62 -0.93 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.07 -1.03 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.04 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.06 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.08 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 -0.13 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.19 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.06 -0.25 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.54 -0.31 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.14 -0.38 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.89 -0.44 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.79 -0.53 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.70 -0.77 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.87 -0.89 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 7.43 -0.76 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.70 -1.11 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.31 -0.90 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.44 -0.96 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.39 -1.02 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.45 -1.06 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.62 -1.08 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.89 -1.07 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.22 -1.12 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.62 -0.93 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.07 -1.03 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.46 -0.07 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.71 -0.09 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.07 -0.11 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.51 -0.15 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.07 -0.20 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.73 -0.27 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.53 -0.32 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.49 -0.36 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.42 -0.60 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.59 -0.72 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.18 -0.55 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.39 -0.93 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.97 -1.04 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.07 -0.77 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.92 -0.86 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.93 -0.88 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.00 -0.70 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.89 -1.07 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.22 -1.12 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.62 -0.93 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.07 -1.03 28 0 0 0
TOTAL PUT 222 2,143 +84
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$ 546.50
13MAR26 380.00 C 0.00 0.00 0.00 167.91 -4.14 389 0 100 0
13MAR26 390.00 C 0.00 0.00 0.00 159.92 -2.14 441 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 149.69 -2.37 407 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 137.91 -4.15 319 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 129.95 -2.11 362 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 119.68 -2.38 330 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 109.00 -3.06 287 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 98.43 -3.64 248 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 88.45 -3.62 226 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 78.83 -3.25 213 0 400 0
13MAR26 480.00 C 0.00 0.00 0.00 68.48 -3.62 182 0 2 0
13MAR26 490.00 C 0.00 0.00 0.00 57.95 -4.19 147 0 59 0
13MAR26 500.00 C 0.00 0.00 0.00 47.98 -4.98 126 0 82 0
13MAR26 510.00 C 43.80 43.80 35.00 36.66 -6.58 63 6 909 -4
13MAR26 520.00 C 29.00 31.30 24.98 27.70 -5.75 77 35 2,549 -6
13MAR26 530.00 C 23.32 25.00 13.76 18.06 -5.47 60 125 2,109 +8
13MAR26 540.00 C 16.50 17.11 6.00 9.53 -5.10 49 1,661 2,740 -681
13MAR26 550.00 C 6.31 9.57 2.30 3.33 -4.59 42 2,457 1,917 +265
13MAR26 560.00 C 3.38 4.60 0.80 1.28 -3.02 48 2,962 7,417 +561
13MAR26 570.00 C 1.43 2.10 0.41 0.54 -1.82 55 1,262 1,754 -42
13MAR26 580.00 C 0.62 1.00 0.17 0.26 -1.06 62 1,560 8,987 +680
13MAR26 590.00 C 0.62 0.62 0.05 0.14 -0.62 70 184 359 -108
13MAR26 600.00 C 0.22 0.22 0.02 0.08 -0.38 76 387 3,567 -261
13MAR26 610.00 C 0.00 0.00 0.00 0.06 -0.23 85 0 244 0
13MAR26 620.00 C 0.00 0.00 0.00 0.04 -0.15 92 0 76 0
13MAR26 630.00 C 0.00 0.00 0.00 0.03 -0.11 99 0 168 0
13MAR26 640.00 C 0.00 0.00 0.00 0.02 -0.08 105 0 450 0
13MAR26 650.00 C 0.00 0.00 0.00 0.01 -0.06 107 0 0 0
13MAR26 660.00 C 0.00 0.00 0.00 0.01 -0.04 116 0 150 0
13MAR26 670.00 C 0.00 0.00 0.00 0.01 -0.03 124 0 0 0
20MAR26 400.00 C 0.00 0.00 0.00 149.69 -2.56 142 0 0 0
20MAR26 410.00 C 0.00 0.00 0.00 137.91 -4.35 109 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 129.95 -2.32 126 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 120.26 -2.02 120 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 109.00 -3.29 99 0 30 0
20MAR26 450.00 C 0.00 0.00 0.00 98.43 -3.88 85 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 88.45 -3.90 77 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 78.83 -3.60 73 0 0 0
20MAR26 480.00 C 69.00 69.00 69.00 68.48 -6.30 62 1 1 +1
20MAR26 490.00 C 0.00 0.00 0.00 57.95 -4.19 50 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 48.47 -5.82 46 0 20 0
20MAR26 510.00 C 39.30 40.00 39.30 40.59 -4.42 50 30 52 +30
20MAR26 520.00 C 28.47 29.80 28.47 31.48 -4.58 45 2 98 0
20MAR26 530.00 C 0.00 0.00 0.00 24.85 -3.47 47 0 450 0
20MAR26 540.00 C 18.50 18.70 14.90 18.25 -2.62 45 1,340 2,229 +1,105
20MAR26 550.00 C 16.84 17.45 10.60 12.78 -2.49 44 755 801 +191
20MAR26 560.00 C 11.00 12.80 7.40 8.56 -2.50 43 384 2,065 +111
20MAR26 570.00 C 7.30 8.60 4.87 5.43 -2.40 42 2,047 10,224 -39
20MAR26 580.00 C 5.21 6.08 3.45 3.25 -2.17 42 620 10,362 +103
20MAR26 590.00 C 4.00 4.00 2.40 1.83 -1.86 41 237 1,171 -60
20MAR26 600.00 C 2.25 2.96 1.73 0.96 -1.66 41 498 2,552 -249
20MAR26 610.00 C 2.10 2.10 1.25 0.47 -1.26 40 64 155 +12
20MAR26 620.00 C 1.46 1.46 1.00 0.21 -0.92 39 23 421 +17
20MAR26 630.00 C 1.11 1.11 0.57 0.09 -0.62 39 33 311 0
20MAR26 640.00 C 0.50 0.50 0.40 0.03 -0.43 38 155 300 +145
20MAR26 650.00 C 0.40 0.40 0.32 0.01 -0.29 38 25 32 -25
20MAR26 660.00 C 0.00 0.00 0.00 0.01 -0.18 41 0 0 0
20MAR26 670.00 C 0.20 0.20 0.20 0.01 -0.11 44 10 35 +10
30MAR26 320.00 C 0.00 0.00 0.00 227.30 -6.25 106 0 1,972 0
30MAR26 330.00 C 0.00 0.00 0.00 217.64 -4.80 109 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 207.35 -5.11 96 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 199.66 -5.41 124 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 191.82 -0.66 134 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 180.98 -1.52 121 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 171.06 -1.45 115 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 159.92 -5.47 100 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 151.42 -1.12 104 0 189 0
30MAR26 410.00 C 0.00 0.00 0.00 137.91 -8.92 69 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 129.95 -3.61 82 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 120.26 -2.35 78 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 109.00 -3.65 64 0 472 0
30MAR26 450.00 C 105.00 105.00 105.00 98.43 -4.31 54 1 391 -1
30MAR26 460.00 C 0.00 0.00 0.00 89.97 -2.69 59 0 152 0
30MAR26 470.00 C 0.00 0.00 0.00 79.96 -2.47 53 0 507 0
30MAR26 480.00 C 0.00 0.00 0.00 70.14 -4.64 48 0 1,514 0
30MAR26 490.00 C 53.00 53.00 53.00 58.86 -4.40 36 1 1,129 -1
30MAR26 500.00 C 54.32 54.32 48.00 51.30 -5.55 41 51 3,574 -51
30MAR26 510.00 C 47.22 50.37 38.58 42.99 -3.32 40 421 7,611 -115
30MAR26 520.00 C 38.60 40.81 31.10 35.14 -2.37 39 1,265 14,133 +398
30MAR26 530.00 C 31.24 33.20 25.24 27.25 -3.20 36 1,630 7,342 +52
30MAR26 540.00 C 24.56 26.52 18.18 21.39 -2.75 36 2,397 7,071 -81
30MAR26 550.00 C 18.49 20.78 13.80 16.68 -1.99 37 1,999 14,576 -601
30MAR26 560.00 C 13.11 15.81 10.20 12.41 -2.08 36 1,772 19,188 +33
30MAR26 570.00 C 9.50 12.36 7.50 9.01 -2.09 36 1,169 10,999 +99
30MAR26 580.00 C 7.00 8.99 5.60 6.38 -2.04 36 1,067 21,276 +152
30MAR26 590.00 C 6.00 6.73 4.22 4.40 -1.93 36 650 27,827 +201
30MAR26 600.00 C 4.43 5.10 3.10 2.96 -1.77 36 1,166 21,215 +425
30MAR26 610.00 C 3.51 3.80 2.40 1.94 -1.57 36 249 8,653 +31
30MAR26 620.00 C 2.81 2.81 1.75 1.24 -1.36 36 254 17,288 -38
30MAR26 630.00 C 2.12 2.14 1.37 0.78 -1.20 36 329 13,951 +30
30MAR26 640.00 C 1.70 1.70 1.03 0.47 -1.04 36 395 12,904 -267
30MAR26 650.00 C 1.50 1.50 0.80 0.28 -0.83 36 324 22,405 -243
30MAR26 660.00 C 1.05 1.05 0.59 0.16 -0.64 36 205 8,987 -100
30MAR26 670.00 C 0.59 0.59 0.50 0.10 -0.49 36 35 17,902 0
30MAR26 680.00 C 0.75 0.75 0.50 0.06 -0.38 36 120 8,070 -80
30MAR26 690.00 C 0.00 0.00 0.00 0.03 -0.30 36 0 6,277 0
30MAR26 700.00 C 0.51 0.51 0.20 0.02 -0.23 37 499 9,809 +418
30MAR26 710.00 C 0.18 0.18 0.18 0.01 -0.17 36 4 2,132 0
30MAR26 720.00 C 0.30 0.30 0.30 0.01 -0.13 38 1,000 4,389 0
30MAR26 730.00 C 0.09 0.09 0.09 0.01 -0.10 40 4 3,557 +4
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 3,057 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 4,256 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 3,105 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 2,415 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 65 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 67 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 171.06 -3.11 67 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 159.92 -5.47 57 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 151.42 -4.75 61 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 140.03 -6.80 50 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 130.05 -3.51 47 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 120.89 -2.37 47 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 110.72 -3.20 43 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 99.88 -4.49 36 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 90.65 -6.92 35 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 81.64 -1.37 35 0 203 0
29APR26 480.00 C 0.00 0.00 0.00 72.91 -3.68 34 0 132 0
29APR26 490.00 C 0.00 0.00 0.00 66.45 -2.13 37 0 171 0
29APR26 500.00 C 54.17 54.17 53.88 58.20 -2.90 36 12 903 0
29APR26 510.00 C 48.40 48.41 48.40 49.49 -2.66 34 2 2,038 +1
29APR26 520.00 C 41.14 41.70 38.80 43.11 -0.41 34 22 3,114 -2
29APR26 530.00 C 40.00 40.00 33.80 36.38 -2.33 33 9 4,270 +1
29APR26 540.00 C 28.03 29.40 27.35 30.24 -1.08 32 175 1,818 +27
29APR26 550.00 C 25.32 28.97 21.77 24.74 -1.86 32 672 4,567 +205
29APR26 560.00 C 23.30 24.10 17.71 20.30 -1.36 32 514 8,370 +231
29APR26 570.00 C 18.88 19.81 14.40 16.48 -1.22 32 450 9,347 +122
29APR26 580.00 C 16.00 16.00 11.68 13.23 -1.54 32 418 4,610 +31
29APR26 590.00 C 13.10 13.10 9.42 10.52 -1.29 31 533 2,469 -108
29APR26 600.00 C 9.50 10.59 7.75 8.28 -1.33 31 7,977 9,228 +124
29APR26 610.00 C 8.45 8.80 6.45 6.45 -1.18 31 307 3,003 +2
29APR26 620.00 C 7.22 7.22 5.74 4.98 -0.96 31 89 6,039 +22
29APR26 630.00 C 5.76 5.76 4.45 3.80 -0.78 31 103 3,512 -24
29APR26 640.00 C 4.34 4.34 4.34 2.88 -0.63 31 150 3,406 0
29APR26 650.00 C 4.00 4.00 3.28 2.16 -0.50 31 90 3,176 +16
29APR26 660.00 C 2.80 3.00 2.80 1.61 -0.39 31 55 2,129 +51
29APR26 670.00 C 2.40 2.55 2.35 1.19 -0.30 31 88 1,594 +18
29APR26 680.00 C 1.87 2.20 1.87 0.87 -0.24 31 110 2,710 +25
29APR26 690.00 C 1.68 1.68 1.68 0.64 -0.17 32 14 4,777 -14
29APR26 700.00 C 1.92 1.92 1.57 0.46 -0.13 32 250 8,508 0
29APR26 710.00 C 0.00 0.00 0.00 0.33 -0.10 32 0 802 0
29APR26 720.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 608 0
29APR26 730.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 93 0
29APR26 750.00 C 0.00 0.00 0.00 0.08 -0.03 32 50 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 76 0
29APR26 790.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,529 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 33 0 470 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 242 0
29APR26 910.00 C 0.07 0.07 0.07 0.01 0.00 41 30 345 +30
29APR26 920.00 C 0.07 0.09 0.07 0.01 0.00 42 56 1,319 +56
28MAY26 380.00 C 0.00 0.00 0.00 171.06 -4.79 54 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 160.95 -4.44 50 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 151.42 -4.75 49 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 140.03 -6.80 40 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 132.01 -6.21 44 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 122.51 -0.75 42 0 5 0
28MAY26 440.00 C 112.00 112.00 112.00 112.87 -5.42 40 2 31 0
28MAY26 450.00 C 0.00 0.00 0.00 102.02 -4.47 35 0 124 0
28MAY26 460.00 C 0.00 0.00 0.00 93.14 -4.43 34 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 84.58 -3.97 34 0 45 0
28MAY26 480.00 C 76.50 76.50 76.17 73.92 -7.15 29 35 760 +35
28MAY26 490.00 C 0.00 0.00 0.00 69.49 -1.29 35 0 924 0
28MAY26 500.00 C 60.00 60.00 60.00 60.70 -4.04 33 4 1,951 0
28MAY26 510.00 C 0.00 0.00 0.00 53.40 -2.98 32 0 2,326 0
28MAY26 520.00 C 0.00 0.00 0.00 47.39 -0.04 32 0 3,328 0
28MAY26 530.00 C 39.20 40.15 39.02 41.67 -1.79 33 63 1,742 +59
28MAY26 540.00 C 38.99 38.99 32.57 35.65 -0.83 32 281 1,437 0
28MAY26 550.00 C 28.50 30.52 27.36 30.31 -1.86 31 146 1,154 -2
28MAY26 560.00 C 23.54 24.15 23.32 25.88 -1.86 31 32 4,316 +30
28MAY26 570.00 C 23.00 23.00 19.95 22.07 -1.65 31 123 1,700 -58
28MAY26 580.00 C 20.00 20.00 19.00 18.75 -1.42 32 234 2,828 +8
28MAY26 590.00 C 15.10 15.10 15.10 15.71 -1.16 32 25 7,246 -145
28MAY26 600.00 C 13.94 14.26 12.26 13.31 -0.63 32 1,400 28,227 +695
28MAY26 610.00 C 11.83 11.88 10.29 11.05 -0.31 32 187 2,381 +35
28MAY26 620.00 C 0.00 0.00 0.00 9.29 -0.01 32 0 2,835 0
28MAY26 630.00 C 7.61 7.61 7.61 7.67 +0.25 32 30 2,282 0
28MAY26 640.00 C 6.95 6.95 6.95 6.40 +0.42 32 2 3,426 -1
28MAY26 650.00 C 7.27 7.27 5.75 5.25 +0.53 32 35 3,260 +30
28MAY26 660.00 C 0.00 0.00 0.00 4.36 +0.67 32 0 4,626 0
28MAY26 670.00 C 4.95 4.95 4.95 3.55 +0.65 32 100 5,101 0
28MAY26 680.00 C 4.38 4.38 4.00 2.95 +0.76 33 5 2,906 0
28MAY26 690.00 C 0.00 0.00 0.00 2.37 +0.66 33 0 235 0
28MAY26 700.00 C 3.72 3.72 3.18 1.98 +0.70 33 2 17,940 +1
28MAY26 710.00 C 0.00 0.00 0.00 1.59 +0.62 33 0 3,028 0
28MAY26 720.00 C 2.66 2.66 2.66 1.31 +0.59 33 2 9,888 0
28MAY26 730.00 C 0.00 0.00 0.00 1.07 +0.54 33 0 11,095 0
28MAY26 740.00 C 0.00 0.00 0.00 0.86 +0.47 33 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.71 +0.43 33 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.57 +0.37 33 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.47 +0.33 34 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.38 +0.28 34 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.30 +0.23 34 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.25 +0.20 34 0 527 0
28MAY26 810.00 C 0.00 0.00 0.00 0.20 +0.17 34 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.16 +0.14 34 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.14 +0.13 35 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.11 +0.10 34 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.08 +0.07 34 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 171.82 -4.03 49 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 161.13 -4.85 44 0 220 0
29JUN26 400.00 C 148.50 151.00 148.00 151.42 -4.75 42 12 74 +8
29JUN26 410.00 C 0.00 0.00 0.00 142.07 -4.76 41 0 46 0
29JUN26 420.00 C 139.43 139.43 138.00 132.67 -6.76 40 4 80 +4
29JUN26 430.00 C 129.91 129.91 129.91 123.46 -1.36 39 2 42 0
29JUN26 440.00 C 0.00 0.00 0.00 114.20 -6.09 37 0 88 0
29JUN26 450.00 C 111.50 111.50 105.80 105.74 -2.09 37 13 331 -7
29JUN26 460.00 C 0.00 0.00 0.00 94.09 -7.93 31 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 85.79 -7.61 31 0 75 0
29JUN26 480.00 C 79.30 79.30 79.30 80.26 -1.59 34 1 180 +1
29JUN26 490.00 C 0.00 0.00 0.00 70.32 -6.64 31 0 358 0
29JUN26 500.00 C 61.91 61.91 61.91 64.38 -4.99 32 10 6,625 -10
29JUN26 510.00 C 62.00 62.00 52.00 58.19 -1.81 32 15 2,860 0
29JUN26 520.00 C 47.30 47.30 47.30 51.03 -2.43 31 2 8,468 0
29JUN26 530.00 C 0.00 0.00 0.00 45.76 -2.64 31 0 4,119 0
29JUN26 540.00 C 39.05 39.28 37.12 39.29 -2.51 30 244 1,624 -36
29JUN26 550.00 C 37.88 38.04 31.80 35.17 -0.74 31 134 6,830 +16
29JUN26 560.00 C 33.51 33.51 28.05 30.58 -0.91 31 141 3,078 +21
29JUN26 570.00 C 29.00 29.20 25.04 26.76 -0.80 31 35 3,272 +21
29JUN26 580.00 C 25.57 25.57 21.77 23.06 -1.09 31 180 4,393 +94
29JUN26 590.00 C 20.40 20.50 19.00 20.02 -1.43 30 14 4,724 0
29JUN26 600.00 C 19.50 20.00 16.10 17.10 -1.30 30 1,164 24,987 +26
29JUN26 610.00 C 16.20 17.50 14.74 14.73 -1.69 30 2,014 8,318 +1,639
29JUN26 620.00 C 14.91 14.91 12.00 12.45 -1.75 30 254 16,765 -39
29JUN26 630.00 C 11.03 11.30 11.03 10.66 -1.59 30 54 10,433 0
29JUN26 640.00 C 9.60 10.25 9.40 8.91 -1.69 30 155 5,080 -30
29JUN26 650.00 C 9.95 9.95 8.27 7.60 -1.45 30 1,448 5,684 +648
29JUN26 660.00 C 8.20 8.20 8.20 6.30 -1.56 30 10 17,333 +10
29JUN26 670.00 C 6.98 6.98 6.98 5.34 -1.34 30 2 13,457 -2
29JUN26 680.00 C 5.79 6.30 5.79 4.41 -1.37 30 64 25,994 +2
29JUN26 690.00 C 0.00 0.00 0.00 3.69 -1.27 30 0 7,231 0
29JUN26 700.00 C 4.98 4.98 4.98 2.97 -1.24 30 4 27,126 -3
29JUN26 710.00 C 0.00 0.00 0.00 2.50 -1.15 30 1 1,714 0
29JUN26 720.00 C 4.09 4.09 4.09 2.08 -1.02 30 7 3,695 -7
29JUN26 730.00 C 0.00 0.00 0.00 1.67 -0.98 30 0 8,291 0
29JUN26 740.00 C 0.00 0.00 0.00 1.36 -0.93 30 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 1.10 -0.78 30 0 5,848 0
29JUN26 760.00 C 0.00 0.00 0.00 0.89 -0.77 30 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.73 -0.71 30 0 854 0
29JUN26 780.00 C 2.38 2.38 2.38 0.57 -0.61 30 2 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.49 -0.52 30 0 202 0
29JUN26 800.00 C 2.43 2.43 2.43 0.39 -0.49 30 11 17,875 0
29JUN26 810.00 C 0.00 0.00 0.00 0.31 -0.44 30 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.25 -0.38 30 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.19 -0.36 30 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.16 -0.32 30 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.13 -0.28 30 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.10 -0.25 30 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.08 -0.23 30 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.06 -0.21 30 0 137 0
29JUN26 890.00 C 0.98 1.01 0.98 0.05 -0.17 30 11 88 +11
29JUN26 900.00 C 0.00 0.00 0.00 0.04 -0.15 30 0 99 0
29JUN26 910.00 C 0.00 0.00 0.00 0.03 -0.15 30 0 71 0
29JUN26 920.00 C 0.00 0.00 0.00 0.02 -0.13 30 0 1,023 0
29SEP26 380.00 C 0.00 0.00 0.00 174.56 -6.21 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 163.89 -3.28 37 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 155.83 -3.09 38 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 146.60 -3.58 37 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 137.70 -6.63 35 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 128.90 -4.12 34 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 120.53 -4.50 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 112.26 -6.44 33 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 101.40 -6.25 30 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 96.77 -5.19 32 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 86.92 -8.57 29 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 80.12 -3.08 29 0 130 0
29SEP26 500.00 C 0.00 0.00 0.00 75.85 -0.67 31 1,000 1,178 +1,000
29SEP26 510.00 C 0.00 0.00 0.00 69.60 -5.23 31 0 1,223 0
29SEP26 520.00 C 0.00 0.00 0.00 59.78 -8.61 28 0 2,748 0
29SEP26 530.00 C 0.00 0.00 0.00 58.00 -2.50 30 0 1,148 0
29SEP26 540.00 C 0.00 0.00 0.00 52.52 -2.77 30 0 1,836 0
29SEP26 550.00 C 46.70 46.70 46.70 47.73 -2.66 30 10 1,722 0
29SEP26 560.00 C 45.00 45.00 45.00 43.41 -2.51 30 1 2,777 0
29SEP26 570.00 C 43.00 43.00 38.88 39.44 -2.21 30 26 1,437 +5
29SEP26 580.00 C 39.80 39.80 35.30 35.91 -1.60 30 11 4,666 +6
29SEP26 590.00 C 31.17 31.17 31.15 32.38 -1.06 30 31 522 0
29SEP26 600.00 C 29.70 30.50 27.85 29.49 -0.22 30 69 9,603 +48
29SEP26 610.00 C 29.00 29.00 26.60 26.69 +0.30 30 2 4,524 +2
29SEP26 620.00 C 0.00 0.00 0.00 23.99 +0.92 30 0 3,889 0
29SEP26 630.00 C 0.00 0.00 0.00 21.83 +1.41 30 0 2,802 0
29SEP26 640.00 C 0.00 0.00 0.00 19.68 +1.91 30 0 5,499 0
29SEP26 650.00 C 17.41 18.50 17.00 17.66 +2.19 30 6 15,607 +3
29SEP26 660.00 C 0.00 0.00 0.00 16.05 +2.63 30 0 2,644 0
29SEP26 670.00 C 13.94 14.35 13.90 14.45 +3.01 30 14 1,889 +8
29SEP26 680.00 C 0.00 0.00 0.00 12.89 +2.99 30 0 773 0
29SEP26 690.00 C 0.00 0.00 0.00 11.74 +3.38 30 0 305 0
29SEP26 700.00 C 0.00 0.00 0.00 10.59 +3.47 31 0 2,403 0
29SEP26 710.00 C 0.00 0.00 0.00 9.44 +3.44 31 0 314 0
29SEP26 720.00 C 8.76 9.90 8.76 8.54 +3.56 31 511 1,781 +511
29SEP26 730.00 C 0.00 0.00 0.00 7.74 +3.55 31 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 6.95 +3.56 31 0 514 0
29SEP26 750.00 C 0.00 0.00 0.00 6.17 +3.33 31 0 746 0
29SEP26 760.00 C 0.00 0.00 0.00 5.47 +3.18 31 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 5.10 +3.24 31 0 1,048 0
29SEP26 780.00 C 0.00 0.00 0.00 4.57 +3.07 31 0 1,670 0
29SEP26 790.00 C 0.00 0.00 0.00 3.94 +2.76 31 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 3.72 +2.77 32 0 470 0
29SEP26 810.00 C 0.00 0.00 0.00 3.28 +2.53 31 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 3.03 +2.40 32 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 2.62 +2.07 32 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 2.38 +1.90 32 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 2.18 +1.77 32 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 1.97 +1.62 32 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 1.77 +1.46 32 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.57 +1.30 32 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.45 +1.23 32 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.33 +1.14 32 0 70 0
29SEP26 910.00 C 0.00 0.00 0.00 1.21 +1.03 33 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 1.09 +0.94 33 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.97 +0.96 33 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.89 +0.88 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.82 +0.81 33 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.75 +0.74 33 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.68 +0.67 33 0 12 0
29SEP26 980.00 C 0.00 0.00 0.00 0.61 +0.60 33 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.55 +0.54 33 0 120 0
29SEP26 1,000.00 C 1.61 1.61 1.61 0.51 +0.50 33 6 698 +6
30DEC26 380.00 C 0.00 0.00 0.00 177.22 -7.74 35 0 61 0
30DEC26 390.00 C 0.00 0.00 0.00 170.12 -3.31 36 0 120 0
30DEC26 400.00 C 170.00 170.00 170.00 161.47 +0.54 35 1 881 +1
30DEC26 410.00 C 0.00 0.00 0.00 152.83 -2.84 34 0 3 0
30DEC26 420.00 C 143.36 143.36 143.00 144.55 -5.00 34 50 280 +30
30DEC26 430.00 C 0.00 0.00 0.00 136.41 -3.99 33 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 128.49 -5.73 33 0 53 0
30DEC26 450.00 C 0.00 0.00 0.00 120.94 +0.40 32 0 390 0
30DEC26 460.00 C 0.00 0.00 0.00 113.38 -1.89 32 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 106.45 -4.53 31 0 13 0
30DEC26 480.00 C 0.00 0.00 0.00 96.67 -7.61 29 0 762 0
30DEC26 490.00 C 0.00 0.00 0.00 92.95 -1.55 31 0 521 0
30DEC26 500.00 C 86.44 86.44 86.44 84.28 -2.16 29 1 1,014 +1
30DEC26 510.00 C 0.00 0.00 0.00 78.31 -5.36 29 0 290 0
30DEC26 520.00 C 75.00 75.00 65.69 75.04 -0.02 30 8 882 +1
30DEC26 530.00 C 68.53 68.53 68.53 69.68 -3.83 30 30 1,363 -30
30DEC26 540.00 C 61.56 61.56 61.56 64.31 -2.23 30 1 1,747 +1
30DEC26 550.00 C 61.50 64.34 57.00 59.63 -2.34 30 165 5,513 +145
30DEC26 560.00 C 56.58 56.58 56.58 55.06 -2.18 30 2 1,863 +2
30DEC26 570.00 C 55.05 55.05 55.05 50.24 -2.61 29 4 4,259 +4
30DEC26 580.00 C 47.00 47.00 47.00 46.18 -2.24 29 2 4,667 0
30DEC26 590.00 C 42.14 42.14 42.14 42.13 -2.30 29 1 3,008 0
30DEC26 600.00 C 43.20 43.20 37.50 38.10 -2.34 29 75 11,861 +59
30DEC26 610.00 C 0.00 0.00 0.00 34.79 -2.01 28 0 2,444 0
30DEC26 620.00 C 32.80 33.99 32.80 31.47 -2.07 28 353 2,623 -150
30DEC26 630.00 C 0.00 0.00 0.00 28.20 -2.07 28 0 1,589 0
30DEC26 640.00 C 30.22 30.22 30.22 25.55 -1.79 28 1 2,288 0
30DEC26 650.00 C 28.50 28.50 25.20 22.90 -1.84 27 7 2,225 +3
30DEC26 660.00 C 0.00 0.00 0.00 20.31 -1.83 27 0 1,681 0
30DEC26 670.00 C 0.00 0.00 0.00 18.26 -1.56 27 0 585 0
30DEC26 680.00 C 0.00 0.00 0.00 16.20 -1.61 27 0 358 0
30DEC26 690.00 C 0.00 0.00 0.00 14.21 -1.59 27 0 288 0
30DEC26 700.00 C 19.10 19.10 16.88 12.66 -1.34 26 20 13,683 +6
30DEC26 710.00 C 0.00 0.00 0.00 11.11 -1.39 26 0 141 0
30DEC26 720.00 C 14.80 14.80 14.80 9.63 -1.36 26 23 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 8.50 -1.12 26 0 88 0
30DEC26 740.00 C 0.00 0.00 0.00 7.36 -1.17 26 0 4,381 0
30DEC26 750.00 C 0.00 0.00 0.00 6.31 -1.12 25 0 12,379 0
30DEC26 760.00 C 0.00 0.00 0.00 5.50 -0.92 25 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 5.10 -0.55 25 0 290 0
30DEC26 780.00 C 0.00 0.00 0.00 4.57 -0.30 26 0 1,722 0
30DEC26 790.00 C 0.00 0.00 0.00 3.94 -0.21 25 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 3.72 +0.10 26 0 373 0
30DEC26 810.00 C 0.00 0.00 0.00 3.28 +0.19 26 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 3.03 +0.44 26 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 2.62 +0.38 26 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 2.38 +0.49 26 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 2.18 +0.62 26 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 1.97 +0.63 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.77 +0.65 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.57 +0.67 26 0 100 0
30DEC26 890.00 C 0.00 0.00 0.00 1.45 +0.68 26 0 66 0
30DEC26 900.00 C 0.00 0.00 0.00 1.33 +0.72 26 0 366 0
30DEC26 910.00 C 0.00 0.00 0.00 1.21 +0.72 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.09 +0.68 27 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.97 +0.64 27 0 104 0
30DEC26 940.00 C 3.92 3.92 3.92 0.89 +0.63 27 5 38 +5
30DEC26 950.00 C 0.00 0.00 0.00 0.82 +0.61 27 0 56 0
30DEC26 960.00 C 0.00 0.00 0.00 0.75 +0.58 27 0 1 0
30DEC26 970.00 C 3.40 3.40 3.40 0.68 +0.55 27 65 84 +65
30DEC26 980.00 C 0.00 0.00 0.00 0.61 +0.50 27 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.55 +0.47 27 0 31 0
30DEC26 1,000.00 C 3.20 3.20 3.20 0.51 +0.44 27 100 1,986 +100
30MAR27 380.00 C 0.00 0.00 0.00 183.25 -5.47 35 0 61 0
30MAR27 390.00 C 0.00 0.00 0.00 174.70 -5.45 34 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 166.14 -2.59 33 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 158.02 -3.43 33 0 9 0
30MAR27 420.00 C 154.00 154.00 151.72 149.97 -4.50 32 93 430 +90
30MAR27 430.00 C 0.00 0.00 0.00 142.14 -5.01 32 0 24 0
30MAR27 440.00 C 0.00 0.00 0.00 134.68 -4.26 31 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 127.23 -4.97 31 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 120.24 -1.79 31 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 113.50 -2.87 30 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 106.72 -2.86 30 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 97.71 -4.20 28 0 96 0
30MAR27 500.00 C 0.00 0.00 0.00 91.86 -5.71 28 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 87.17 -2.53 29 0 161 0
30MAR27 520.00 C 0.00 0.00 0.00 80.89 -4.87 28 0 32 0
30MAR27 530.00 C 77.07 77.07 76.47 78.07 -1.85 29 60 64 +60
30MAR27 540.00 C 0.00 0.00 0.00 72.83 -2.40 29 0 101 0
30MAR27 550.00 C 0.00 0.00 0.00 68.26 -2.14 29 0 45 0
30MAR27 560.00 C 0.00 0.00 0.00 63.81 -2.83 29 0 165 0
30MAR27 570.00 C 0.00 0.00 0.00 59.19 -2.98 29 0 995 0
30MAR27 580.00 C 55.90 55.90 55.90 55.04 -2.36 29 2 347 +2
30MAR27 590.00 C 0.00 0.00 0.00 51.19 -2.26 29 0 400 0
30MAR27 600.00 C 0.00 0.00 0.00 47.34 -2.00 28 0 1,974 0
30MAR27 610.00 C 0.00 0.00 0.00 43.64 -1.57 28 0 1,300 0
30MAR27 620.00 C 0.00 0.00 0.00 40.51 -1.11 28 0 1,615 0
30MAR27 630.00 C 39.00 39.00 39.00 37.38 -0.85 28 1 734 0
30MAR27 640.00 C 34.83 34.83 34.83 34.24 -0.59 28 1 349 0
30MAR27 650.00 C 0.00 0.00 0.00 31.58 -0.11 28 0 80 0
30MAR27 660.00 C 31.60 31.60 31.60 29.10 +0.13 28 8 81 +8
30MAR27 670.00 C 29.00 29.00 29.00 26.62 +0.39 28 7 400 0
30MAR27 680.00 C 0.00 0.00 0.00 24.20 +0.67 27 0 44 0
30MAR27 690.00 C 27.54 27.54 26.00 22.30 +0.89 27 7 88 +6
30MAR27 700.00 C 23.30 23.35 22.96 20.40 +1.13 27 20 223 +20
30MAR27 710.00 C 0.00 0.00 0.00 18.49 +1.37 27 0 0 0
30MAR27 720.00 C 20.59 20.59 20.00 16.79 +1.40 27 2 5 +1
30MAR27 730.00 C 0.00 0.00 0.00 15.37 +1.60 27 0 0 0
30MAR27 740.00 C 18.18 18.18 18.00 13.94 +1.81 27 121 2,370 +120
30MAR27 750.00 C 0.00 0.00 0.00 12.52 +1.79 27 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 11.35 +1.81 27 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 10.32 +1.99 26 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 9.29 +2.05 26 0 2 0
30MAR27 790.00 C 0.00 0.00 0.00 8.26 +1.88 26 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 7.25 +1.73 26 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 6.75 +2.04 26 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 5.85 +1.74 26 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 5.15 +1.63 26 0 31 0
30MAR27 840.00 C 0.00 0.00 0.00 4.65 +1.71 26 0 2 0
30MAR27 850.00 C 0.00 0.00 0.00 4.17 +1.63 25 0 114 0
TOTAL CALL 57,685 1,097,489 +8,036
13MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 175 0 150 0
13MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 135 0 140 0
13MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 122 0 618 0
13MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 109 0 469 0
13MAR26 470.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 370 0
13MAR26 480.00 P 0.04 0.04 0.01 0.01 -0.03 84 388 1,106 +340
13MAR26 490.00 P 0.00 0.00 0.00 0.02 -0.05 76 20 720 0
13MAR26 500.00 P 0.10 0.10 0.02 0.04 -0.12 68 53 1,685 -31
13MAR26 510.00 P 0.32 0.32 0.09 0.12 -0.19 63 585 3,440 -508
13MAR26 520.00 P 0.68 0.68 0.17 0.34 -0.33 58 747 3,692 -530
13MAR26 530.00 P 1.00 1.24 0.42 0.98 -0.44 52 1,940 1,750 -193
13MAR26 540.00 P 2.00 4.07 1.30 2.64 -0.28 46 4,982 2,515 +269
13MAR26 550.00 P 6.14 10.00 3.30 6.51 +0.37 39 3,591 1,424 +11
13MAR26 560.00 P 11.51 17.80 9.00 14.75 +2.03 48 181 576 -57
13MAR26 570.00 P 20.97 25.02 20.30 24.02 +3.05 55 11 236 -11
13MAR26 580.00 P 26.18 32.00 26.18 33.73 +5.15 62 10 48 0
13MAR26 590.00 P 0.00 0.00 0.00 43.62 +5.26 70 0 31 0
13MAR26 600.00 P 0.00 0.00 0.00 53.56 +3.73 77 0 28 -5
13MAR26 610.00 P 0.00 0.00 0.00 63.53 +4.09 83 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 73.52 +4.17 92 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 83.51 +4.19 98 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 93.51 +4.20 108 0 0 0
13MAR26 650.00 P 0.00 0.00 0.00 103.50 +4.19 0 0 0 0
13MAR26 660.00 P 0.00 0.00 0.00 113.50 +4.19 0 0 0 0
13MAR26 670.00 P 0.00 0.00 0.00 123.50 +4.19 0 0 0 0
20MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
20MAR26 450.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 76 0
20MAR26 460.00 P 0.00 0.00 0.00 0.12 +0.06 49 0 65 0
20MAR26 470.00 P 0.50 0.50 0.39 0.26 +0.12 49 51 90 +50
20MAR26 480.00 P 0.00 0.00 0.00 0.49 +0.20 48 0 187 0
20MAR26 490.00 P 0.90 1.25 0.90 0.94 +0.32 47 85 211 +45
20MAR26 500.00 P 1.49 1.80 1.24 1.64 +0.41 46 91 339 +49
20MAR26 510.00 P 1.95 3.12 1.80 2.78 +0.54 45 147 391 -4
20MAR26 520.00 P 3.08 5.33 2.80 4.58 +0.74 44 1,138 912 -302
20MAR26 530.00 P 6.70 8.23 4.80 7.13 +1.23 43 868 1,487 +181
20MAR26 540.00 P 8.18 12.66 7.30 10.59 +1.12 42 1,381 1,270 +321
20MAR26 550.00 P 13.83 17.80 11.36 15.18 +1.35 41 1,438 754 -889
20MAR26 560.00 P 17.00 23.90 16.50 20.86 +2.08 40 507 288 -295
20MAR26 570.00 P 29.50 29.50 29.50 27.66 +1.16 38 1 88 0
20MAR26 580.00 P 0.00 0.00 0.00 35.30 +1.77 36 0 22 0
20MAR26 590.00 P 0.00 0.00 0.00 45.03 +2.46 41 2 3 +2
20MAR26 600.00 P 0.00 0.00 0.00 54.21 +2.90 40 0 2 0
20MAR26 610.00 P 0.00 0.00 0.00 63.77 +4.09 40 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 73.57 +2.67 40 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 83.51 +4.19 40 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 93.51 +2.61 44 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 103.50 +4.19 0 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 113.50 +4.19 0 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 123.50 +1.95 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 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 59 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 0.12 0.12 0.10 0.01 0.00 44 74 4,115 +72
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,625 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,588 0
30MAR26 430.00 P 0.32 0.32 0.32 0.02 -0.01 37 4 6,113 0
30MAR26 440.00 P 0.50 0.50 0.50 0.06 0.00 37 60 4,362 0
30MAR26 450.00 P 0.61 0.66 0.54 0.13 -0.01 37 13 4,496 +3
30MAR26 460.00 P 0.75 0.75 0.75 0.27 0.00 37 22 4,095 -22
30MAR26 470.00 P 0.93 1.32 0.93 0.54 +0.03 37 620 7,507 +200
30MAR26 480.00 P 1.20 1.78 1.20 1.01 +0.09 37 436 9,172 -338
30MAR26 490.00 P 2.00 2.60 1.70 1.79 +0.22 37 362 10,659 -35
30MAR26 500.00 P 3.20 3.76 2.45 2.92 +0.32 36 828 21,708 +266
30MAR26 510.00 P 4.45 5.65 3.50 4.50 +0.40 36 714 12,166 -201
30MAR26 520.00 P 6.00 8.15 5.00 6.73 +0.53 35 1,644 13,738 +526
30MAR26 530.00 P 8.30 11.40 7.33 9.80 +0.81 35 777 9,885 +295
30MAR26 540.00 P 13.00 16.00 10.50 13.72 +1.24 35 1,521 11,094 -776
30MAR26 550.00 P 14.81 21.46 14.50 18.51 +1.45 35 1,585 10,356 -28
30MAR26 560.00 P 23.00 28.00 19.53 24.20 +1.87 34 759 13,795 +3
30MAR26 570.00 P 29.90 33.18 25.84 31.00 +1.39 34 80 8,809 +36
30MAR26 580.00 P 41.00 41.00 40.62 37.92 +0.84 33 20 11,496 -10
30MAR26 590.00 P 0.00 0.00 0.00 45.77 +2.39 31 0 9,107 0
30MAR26 600.00 P 53.82 58.50 50.00 54.89 +1.07 32 12 16,808 0
30MAR26 610.00 P 0.00 0.00 0.00 64.86 +3.04 36 0 12,647 0
30MAR26 620.00 P 72.87 72.87 72.87 76.46 +4.25 47 35 7,381 0
30MAR26 630.00 P 0.00 0.00 0.00 83.84 +4.43 36 0 4,521 0
30MAR26 640.00 P 0.00 0.00 0.00 93.62 +2.72 36 0 1,696 0
30MAR26 650.00 P 0.00 0.00 0.00 106.63 +5.07 60 0 10,148 0
30MAR26 660.00 P 118.00 118.00 118.00 113.50 +1.89 0 5 524 +5
30MAR26 670.00 P 0.00 0.00 0.00 123.50 +1.95 0 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 133.50 +3.98 0 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 143.50 +4.02 0 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 153.50 +5.43 0 0 74 0
30MAR26 710.00 P 0.00 0.00 0.00 163.50 +4.07 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 173.50 +4.14 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 183.50 +5.10 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 193.50 +4.19 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 203.50 +5.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 213.50 +5.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 223.50 +4.25 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 233.50 +4.20 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 243.50 +4.10 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 253.50 +5.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 263.50 +5.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 273.50 +5.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 283.50 +4.23 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 293.50 +4.25 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 303.50 +4.09 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 313.50 +4.78 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 323.50 +4.04 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 333.50 +5.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 343.50 +4.99 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 353.50 +4.16 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 363.50 +4.56 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 373.50 +3.76 0 0 0 0
29APR26 380.00 P 0.42 0.50 0.42 0.11 +0.10 39 39 179 +39
29APR26 390.00 P 0.00 0.00 0.00 0.17 +0.15 39 0 164 0
29APR26 400.00 P 0.00 0.00 0.00 0.26 +0.23 38 0 334 0
29APR26 410.00 P 0.00 0.00 0.00 0.42 +0.35 38 0 585 0
29APR26 420.00 P 1.06 1.10 1.06 0.62 +0.49 37 22 821 +2
29APR26 430.00 P 1.14 1.32 1.14 0.92 +0.66 37 4 282 +3
29APR26 440.00 P 0.00 0.00 0.00 1.34 +0.88 36 0 1,531 0
29APR26 450.00 P 1.90 2.18 1.90 1.93 +1.15 36 44 1,811 0
29APR26 460.00 P 0.00 0.00 0.00 2.56 +1.29 35 0 2,548 0
29APR26 470.00 P 3.02 3.80 3.00 3.44 +1.45 34 119 3,416 +114
29APR26 480.00 P 3.60 4.80 3.60 4.65 +1.64 34 317 4,012 +129
29APR26 490.00 P 4.50 6.41 4.33 6.21 +1.80 33 236 6,092 +79
29APR26 500.00 P 5.92 8.50 5.78 8.12 +1.88 33 543 7,508 +148
29APR26 510.00 P 7.86 11.08 7.76 10.42 +1.84 32 513 5,367 +214
29APR26 520.00 P 11.00 14.00 10.15 13.21 +1.74 32 463 5,026 +100
29APR26 530.00 P 14.00 18.00 12.76 16.62 +1.68 31 380 4,500 -95
29APR26 540.00 P 17.00 22.44 17.00 20.56 +1.81 31 403 6,007 +170
29APR26 550.00 P 21.90 28.00 21.00 25.06 +1.53 30 187 9,573 +103
29APR26 560.00 P 29.27 34.00 29.27 30.52 +2.16 30 294 3,211 +116
29APR26 570.00 P 33.66 40.00 33.66 36.66 +2.18 29 39 1,671 +26
29APR26 580.00 P 0.00 0.00 0.00 44.53 +3.28 31 0 2,318 0
29APR26 590.00 P 0.00 0.00 0.00 51.26 +2.94 30 0 2,406 0
29APR26 600.00 P 60.00 63.00 60.00 58.98 +2.53 29 400 7,636 +223
29APR26 610.00 P 0.00 0.00 0.00 67.97 +4.47 31 0 1,921 0
29APR26 620.00 P 79.50 79.50 79.50 76.46 +3.04 30 1 1,940 +1
29APR26 630.00 P 84.50 89.00 84.50 85.03 +2.77 29 3 709 +3
29APR26 640.00 P 0.00 0.00 0.00 94.98 +2.27 31 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 106.63 +4.90 38 0 288 0
29APR26 660.00 P 0.00 0.00 0.00 113.99 +2.38 31 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 123.71 +2.16 31 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 133.56 +2.91 31 0 125 0
29APR26 690.00 P 0.00 0.00 0.00 143.50 +4.02 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 153.50 +1.17 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 163.50 +4.07 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 173.50 +2.92 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 183.50 +5.10 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 193.50 +0.90 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 203.50 +1.99 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 213.50 +3.65 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 223.50 +4.25 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 233.50 +4.17 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 243.50 +4.10 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 253.50 -1.06 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 263.50 -0.95 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 273.50 -1.49 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 283.50 +2.41 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 293.50 +4.25 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 303.50 +4.09 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 313.50 +4.78 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 323.50 +2.69 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 333.50 +5.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 343.50 -0.77 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 353.50 +1.03 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 363.50 +4.56 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 373.50 +0.39 0 0 0 0
28MAY26 380.00 P 1.12 1.25 1.11 0.58 +0.54 38 22 98 +8
28MAY26 390.00 P 1.40 1.40 1.40 0.84 +0.76 37 100 358 +100
28MAY26 400.00 P 0.00 0.00 0.00 1.12 +0.96 37 0 347 0
28MAY26 410.00 P 0.00 0.00 0.00 1.58 +1.28 37 0 113 0
28MAY26 420.00 P 0.00 0.00 0.00 2.15 +1.63 36 0 167 0
28MAY26 430.00 P 0.00 0.00 0.00 2.81 +1.95 36 0 606 0
28MAY26 440.00 P 0.00 0.00 0.00 3.63 +2.26 35 0 3,724 0
28MAY26 450.00 P 4.68 4.72 4.50 4.55 +2.44 34 62 5,960 +28
28MAY26 460.00 P 4.97 5.93 4.97 5.77 +2.64 34 283 1,133 +133
28MAY26 470.00 P 6.24 7.30 6.24 7.37 +2.90 33 91 1,493 +30
28MAY26 480.00 P 8.04 9.00 8.04 9.15 +2.98 33 32 1,992 0
28MAY26 490.00 P 8.91 11.44 8.91 11.33 +3.08 33 293 5,752 +155
28MAY26 500.00 P 11.00 14.26 11.00 13.90 +2.96 32 92 4,135 +8
28MAY26 510.00 P 15.12 17.45 15.10 16.72 +2.60 32 64 7,919 +3
28MAY26 520.00 P 17.87 20.00 17.87 20.19 +2.44 31 911 7,469 +479
28MAY26 530.00 P 24.40 24.40 23.71 23.99 +2.33 31 210 4,008 +150
28MAY26 540.00 P 25.00 30.06 24.00 28.41 +2.41 30 510 4,785 +162
28MAY26 550.00 P 32.00 36.00 32.00 33.05 +2.00 30 21 5,046 0
28MAY26 560.00 P 35.05 42.00 35.05 38.77 +2.09 29 54 4,730 +9
28MAY26 570.00 P 46.00 48.00 46.00 45.42 +2.65 30 22 1,610 +22
28MAY26 580.00 P 50.57 50.57 50.57 51.92 +2.50 29 2 725 +2
28MAY26 590.00 P 0.00 0.00 0.00 60.44 +4.57 31 0 715 0
28MAY26 600.00 P 0.00 0.00 0.00 68.18 +5.18 31 0 249 0
28MAY26 610.00 P 0.00 0.00 0.00 76.06 +7.41 31 0 2,356 0
28MAY26 620.00 P 0.00 0.00 0.00 84.38 +7.80 31 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 91.08 +3.99 29 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 101.62 +3.08 32 0 36 0
28MAY26 650.00 P 112.90 112.90 112.90 110.03 +5.47 31 30 35 +30
28MAY26 660.00 P 0.00 0.00 0.00 119.24 +7.63 31 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 128.55 +6.94 31 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 137.98 +2.58 32 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 147.48 +1.72 32 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 157.03 +1.71 32 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 166.66 +4.75 32 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 176.31 +0.73 32 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 186.02 +6.60 31 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 195.73 +3.13 31 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 205.46 -0.05 29 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 215.20 +5.35 24 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 225.56 -0.74 34 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 234.65 +3.39 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 244.56 +4.86 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 255.80 +1.24 40 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 265.13 +0.68 34 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 274.05 -0.94 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 283.94 -1.76 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 293.80 -1.59 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 303.97 +4.56 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 313.88 +4.70 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 323.80 -2.31 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 333.80 +4.79 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 343.67 -0.60 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 353.61 -1.32 0 0 0 0
29JUN26 380.00 P 1.81 2.00 1.81 0.72 0.00 33 18 3,743 +8
29JUN26 390.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 549 0
29JUN26 400.00 P 0.00 0.00 0.00 1.42 +0.01 32 4 1,602 +4
29JUN26 410.00 P 0.00 0.00 0.00 2.01 +0.12 32 0 595 0
29JUN26 420.00 P 0.00 0.00 0.00 2.70 +0.14 32 0 712 0
29JUN26 430.00 P 0.00 0.00 0.00 3.64 +0.26 32 0 1,904 0
29JUN26 440.00 P 5.50 5.55 5.50 4.72 +0.37 32 145 2,589 0
29JUN26 450.00 P 6.07 7.00 6.07 6.12 +0.48 32 85 5,418 +20
29JUN26 460.00 P 6.98 8.19 6.98 7.79 +0.74 32 33 9,311 +24
29JUN26 470.00 P 9.93 10.20 9.51 9.53 +0.69 31 75 2,683 +45
29JUN26 480.00 P 10.63 12.60 10.11 11.53 +0.90 31 246 6,169 +107
29JUN26 490.00 P 14.35 14.80 14.07 13.86 +1.02 30 45 14,568 +34
29JUN26 500.00 P 16.00 18.10 15.22 16.81 +1.52 30 2,153 17,617 -1,762
29JUN26 510.00 P 20.40 20.40 20.40 20.10 +1.37 30 3 11,044 +3
29JUN26 520.00 P 21.18 24.98 21.18 23.78 +1.42 30 156 10,189 +63
29JUN26 530.00 P 24.27 29.29 24.27 27.96 +2.24 29 276 4,974 -239
29JUN26 540.00 P 28.93 34.17 28.93 32.40 +2.22 29 406 13,108 +365
29JUN26 550.00 P 38.30 40.00 37.40 37.58 +1.52 29 803 9,508 -273
29JUN26 560.00 P 39.59 45.21 39.59 42.94 +2.06 29 38 12,824 0
29JUN26 570.00 P 47.19 50.50 47.19 49.07 +2.20 29 41 5,063 +40
29JUN26 580.00 P 51.78 51.78 49.80 55.50 +2.71 28 2 10,915 0
29JUN26 590.00 P 0.00 0.00 0.00 62.18 +1.89 28 0 3,688 0
29JUN26 600.00 P 69.99 69.99 69.99 69.18 -0.30 28 2 5,527 0
29JUN26 610.00 P 0.00 0.00 0.00 76.65 +3.83 27 0 2,225 0
29JUN26 620.00 P 84.00 84.00 80.80 88.64 +5.95 32 2 5,361 0
29JUN26 630.00 P 99.00 99.00 99.00 93.78 -0.02 28 1 3,475 +1
29JUN26 640.00 P 0.00 0.00 0.00 101.62 +3.08 27 0 3,297 0
29JUN26 650.00 P 0.00 0.00 0.00 110.03 +4.59 27 0 1,996 0
29JUN26 660.00 P 0.00 0.00 0.00 119.24 +4.54 27 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 129.29 +2.10 29 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 137.98 +2.58 27 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 147.48 +1.72 27 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 157.03 +1.71 27 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 167.38 +5.47 30 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 176.97 +1.39 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 186.58 +7.16 30 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 195.94 +2.83 28 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 206.05 +0.54 30 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 215.84 +5.96 30 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 225.66 -0.64 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 235.50 +4.24 30 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 244.72 +2.29 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 255.80 +1.24 35 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 265.13 +0.68 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 274.10 -2.06 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 285.95 +0.25 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 293.80 -1.84 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 303.97 +4.51 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 313.94 -0.86 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 323.86 -2.25 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 333.86 +4.62 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 344.44 +0.17 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 353.66 -1.27 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 363.60 +2.20 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 374.48 +0.87 29 0 0 0
29SEP26 380.00 P 4.21 4.50 4.00 2.43 -0.76 31 4 35 +4
29SEP26 390.00 P 0.00 0.00 0.00 3.21 -0.86 31 0 40 0
29SEP26 400.00 P 6.00 6.00 5.80 4.15 -0.90 31 11 1,964 +11
29SEP26 410.00 P 6.80 6.80 6.80 5.17 -0.94 30 1 398 +1
29SEP26 420.00 P 9.13 9.13 9.13 6.52 -0.94 30 4 439 0
29SEP26 430.00 P 0.00 0.00 0.00 7.95 -0.88 30 0 676 0
29SEP26 440.00 P 11.30 11.30 11.30 9.79 -0.69 30 5 3,371 +5
29SEP26 450.00 P 13.09 13.09 12.60 11.71 -0.12 30 105 4,262 -12
29SEP26 460.00 P 13.80 13.80 13.80 14.09 +0.20 30 4 1,032 0
29SEP26 470.00 P 17.00 17.00 17.00 16.40 +0.26 30 2 4,286 +2
29SEP26 480.00 P 0.00 0.00 0.00 19.01 +0.33 29 0 5,025 0
29SEP26 490.00 P 22.10 22.81 22.10 22.00 +0.45 29 15 3,638 +15
29SEP26 500.00 P 23.00 25.80 23.00 25.11 +0.61 29 12 10,114 +2
29SEP26 510.00 P 0.00 0.00 0.00 28.61 +0.56 29 0 5,778 0
29SEP26 520.00 P 30.50 32.94 30.00 32.54 +0.93 28 16 6,331 -6
29SEP26 530.00 P 35.82 35.82 35.82 36.89 +1.19 28 3 2,310 -3
29SEP26 540.00 P 43.09 43.09 43.09 41.48 +1.49 28 1 5,729 0
29SEP26 550.00 P 46.49 46.83 46.49 46.70 +1.77 28 52 8,561 -50
29SEP26 560.00 P 0.00 0.00 0.00 52.13 +1.78 28 0 6,265 0
29SEP26 570.00 P 0.00 0.00 0.00 58.08 +1.92 28 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 64.86 +2.29 28 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 70.83 +4.45 28 0 1,274 0
29SEP26 600.00 P 0.00 0.00 0.00 77.82 +5.20 28 0 17,022 0
29SEP26 610.00 P 0.00 0.00 0.00 84.90 +5.69 28 0 2,662 0
29SEP26 620.00 P 0.00 0.00 0.00 92.14 +6.25 27 0 2,370 0
29SEP26 630.00 P 0.00 0.00 0.00 99.82 +6.02 27 0 2,336 0
29SEP26 640.00 P 0.00 0.00 0.00 107.54 +6.31 27 0 1,121 0
29SEP26 650.00 P 0.00 0.00 0.00 115.44 +6.06 27 0 15,529 0
29SEP26 660.00 P 0.00 0.00 0.00 123.66 +5.83 26 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 131.93 +4.74 26 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 140.29 +4.89 25 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 148.95 +3.19 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 157.65 +2.33 23 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 167.38 +5.47 24 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 179.10 +3.52 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 188.14 +3.80 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 197.80 +4.69 28 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 207.05 +0.22 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 216.64 +6.76 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 225.87 -0.75 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 236.05 +4.79 27 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 244.72 +2.29 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 255.80 +1.24 28 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 265.13 +0.68 24 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 276.24 +0.08 32 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 285.95 +0.25 32 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 294.20 -1.44 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 305.64 +2.88 32 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 313.94 -0.86 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 323.86 -2.25 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 335.50 +6.10 34 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 344.44 +0.17 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 353.82 -1.11 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 366.08 +4.68 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 374.77 +1.16 33 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 383.62 +2.61 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 394.45 +3.77 30 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 404.53 +3.68 33 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 414.46 +4.56 33 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 424.39 +5.80 33 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 434.32 +5.78 33 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 444.26 +5.77 33 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 454.20 +4.17 34 0 0 0
30DEC26 380.00 P 7.10 7.10 7.10 5.00 -1.11 30 18 83 +2
30DEC26 390.00 P 0.00 0.00 0.00 5.89 -1.42 30 0 108 0
30DEC26 400.00 P 9.00 9.38 9.00 7.52 -1.16 30 11 2,143 -5
30DEC26 410.00 P 10.70 10.70 10.70 8.98 -1.09 30 2 337 0
30DEC26 420.00 P 11.49 12.00 11.14 10.83 -0.46 30 7 1,382 +3
30DEC26 430.00 P 0.00 0.00 0.00 12.79 -0.37 30 0 978 0
30DEC26 440.00 P 0.00 0.00 0.00 15.01 +0.08 30 0 1,034 0
30DEC26 450.00 P 18.30 18.30 18.30 17.42 +0.22 30 1 1,847 0
30DEC26 460.00 P 20.39 20.39 20.00 19.96 +0.49 30 79 2,924 +45
30DEC26 470.00 P 0.00 0.00 0.00 22.53 +0.33 29 0 654 0
30DEC26 480.00 P 25.30 25.30 25.30 25.33 +0.26 29 10 3,109 0
30DEC26 490.00 P 0.00 0.00 0.00 28.44 +0.46 29 0 2,161 0
30DEC26 500.00 P 30.00 32.63 30.00 32.22 +0.70 29 39 10,784 +33
30DEC26 510.00 P 0.00 0.00 0.00 36.02 +0.94 28 0 3,138 0
30DEC26 520.00 P 40.80 40.80 40.80 40.34 +1.54 28 1 3,001 0
30DEC26 530.00 P 0.00 0.00 0.00 44.88 +1.80 28 0 925 0
30DEC26 540.00 P 0.00 0.00 0.00 49.47 +2.10 28 0 1,993 0
30DEC26 550.00 P 54.40 55.00 54.40 54.69 +2.50 28 2 5,229 +1
30DEC26 560.00 P 61.00 61.00 61.00 60.02 +2.58 28 5 4,395 0
30DEC26 570.00 P 0.00 0.00 0.00 65.19 +2.07 28 0 4,567 0
30DEC26 580.00 P 0.00 0.00 0.00 71.07 +1.80 27 0 6,859 0
30DEC26 590.00 P 0.00 0.00 0.00 76.89 +3.30 27 0 3,816 0
30DEC26 600.00 P 0.00 0.00 0.00 82.87 +2.93 27 0 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 89.44 +3.57 26 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 96.07 +3.55 26 0 2,848 0
30DEC26 630.00 P 0.00 0.00 0.00 102.83 +3.61 25 0 2,156 0
30DEC26 640.00 P 0.00 0.00 0.00 110.10 +3.35 25 0 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 117.42 +3.36 25 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 125.71 +1.71 25 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 134.27 -1.03 25 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 142.68 -0.55 25 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 151.65 -0.21 25 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 160.22 -1.19 24 0 11,279 0
30DEC26 710.00 P 0.00 0.00 0.00 172.17 +1.67 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 181.30 +0.86 27 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 188.14 +0.11 24 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 199.40 +0.28 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 207.05 +0.22 24 0 104 0
30DEC26 760.00 P 0.00 0.00 0.00 217.92 +1.16 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 228.37 +0.36 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 236.64 -1.19 26 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 246.24 +2.42 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 255.80 +1.24 25 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 267.51 +2.32 30 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 276.24 +0.08 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 285.95 +0.25 28 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 294.60 -1.27 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 306.56 +0.80 31 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 314.16 -0.64 0 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 324.25 -1.86 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 335.50 +1.75 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 344.61 +0.34 22 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 354.56 -0.37 22 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 366.08 +3.76 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 374.77 +1.16 29 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 384.16 +3.15 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 394.45 +1.32 28 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 404.53 +1.33 30 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 414.46 +2.16 30 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 424.39 +5.80 30 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 434.32 +4.45 30 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 444.26 +2.93 30 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 454.20 -0.27 31 0 0 0
30MAR27 380.00 P 8.70 9.45 8.70 6.71 +0.23 29 98 201 +98
30MAR27 390.00 P 0.00 0.00 0.00 8.19 +0.25 29 0 90 0
30MAR27 400.00 P 0.00 0.00 0.00 9.69 +0.27 29 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 11.63 +0.43 29 0 203 0
30MAR27 420.00 P 0.00 0.00 0.00 13.63 +0.45 29 0 324 0
30MAR27 430.00 P 0.00 0.00 0.00 15.89 +0.69 29 0 244 0
30MAR27 440.00 P 0.00 0.00 0.00 18.50 +0.72 29 0 84 0
30MAR27 450.00 P 0.00 0.00 0.00 21.13 +0.75 29 0 268 0
30MAR27 460.00 P 23.77 25.02 23.77 24.00 +0.78 29 46 215 +45
30MAR27 470.00 P 0.00 0.00 0.00 26.79 +0.71 29 0 177 0
30MAR27 480.00 P 29.50 31.00 29.50 29.53 +0.72 28 43 189 +43
30MAR27 490.00 P 34.01 34.01 34.01 33.09 +0.78 28 30 153 +30
30MAR27 500.00 P 34.69 38.30 34.69 36.80 +1.00 28 16 448 +11
30MAR27 510.00 P 41.00 41.00 41.00 40.71 +1.25 28 4 1,238 0
30MAR27 520.00 P 46.90 46.90 46.90 45.29 +1.58 28 3 94 0
30MAR27 530.00 P 0.00 0.00 0.00 49.91 +1.96 28 0 39 0
30MAR27 540.00 P 0.00 0.00 0.00 54.60 +1.97 28 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 59.90 +2.33 27 0 696 0
30MAR27 560.00 P 0.00 0.00 0.00 65.30 +2.11 27 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 70.61 +1.94 27 0 304 0
30MAR27 580.00 P 0.00 0.00 0.00 76.37 +2.09 27 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 82.39 +1.83 27 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 88.46 +3.61 27 0 919 0
30MAR27 610.00 P 0.00 0.00 0.00 94.75 +4.03 26 0 504 0
30MAR27 620.00 P 0.00 0.00 0.00 101.49 +3.84 26 0 204 0
30MAR27 630.00 P 107.56 107.56 107.56 109.88 +2.32 27 1 215 +1
30MAR27 640.00 P 0.00 0.00 0.00 117.82 +0.78 27 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 125.44 +1.54 27 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 133.44 +1.38 27 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 141.38 +1.56 27 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 149.46 +2.93 27 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 158.05 +3.72 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 162.98 -1.55 25 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 174.97 +1.89 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 183.71 +1.74 27 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 192.39 +1.75 27 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 201.24 +1.76 27 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 210.27 +1.73 27 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 219.37 +1.88 26 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 228.53 +0.52 26 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 237.81 -0.41 26 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 247.24 +0.91 26 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 256.70 +1.83 26 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 267.51 +1.37 28 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 276.24 +0.08 26 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 285.95 +0.25 26 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 295.12 -0.75 24 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 306.56 +0.80 29 0 0 0
TOTAL PUT 39,779 856,104 -151
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$ 115.30
30MAR26 50.00 C 0.00 0.00 0.00 65.36 -2.88 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.87 -2.86 110 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 60.97 -1.90 194 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 58.05 -2.72 149 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 55.38 -2.50 93 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.88 -2.78 76 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.38 -2.51 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 47.89 -2.50 78 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.39 -2.50 65 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 42.89 -2.51 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.40 -2.50 64 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.90 -2.65 54 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.40 -2.51 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 32.90 -2.51 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.41 -2.50 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.91 -2.51 0 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 25.42 -2.50 39 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 22.92 -2.51 32 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 20.44 -2.69 35 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 17.98 -2.48 36 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 15.55 -2.46 35 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 13.19 -2.41 35 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 10.94 -2.73 35 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 8.58 -2.23 31 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 6.83 -2.16 34 0 66 0
30MAR26 112.50 C 0.00 0.00 0.00 5.13 -2.17 34 0 145 0
30MAR26 115.00 C 0.00 0.00 0.00 3.78 -1.61 34 0 177 0
30MAR26 117.50 C 2.42 2.56 2.17 2.69 -1.32 35 19 511 0
30MAR26 120.00 C 1.42 1.53 1.34 1.85 -1.04 35 67 301 +38
30MAR26 122.50 C 1.20 1.20 0.88 1.22 -0.81 35 21 750 0
30MAR26 125.00 C 0.78 0.78 0.53 0.78 -0.60 35 35 845 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.48 -0.43 35 0 220 0
30MAR26 130.00 C 0.00 0.00 0.00 0.29 -0.31 35 0 181 0
30MAR26 132.50 C 0.22 0.22 0.22 0.17 -0.21 35 1 170 +1
30MAR26 135.00 C 0.00 0.00 0.00 0.10 -0.13 36 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.06 -0.07 36 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 126 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 138 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 150 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 48.03 -2.50 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.54 -2.98 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 43.05 -2.50 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.66 -2.40 55 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 38.06 -2.88 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.40 -2.68 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.09 -2.50 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.41 -2.70 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.15 -2.97 34 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 25.65 -2.52 30 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.08 -3.27 0 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 20.81 -2.53 30 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 18.34 -2.12 28 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 16.36 -1.78 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 13.88 -3.12 29 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 11.96 -2.03 30 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 10.36 -1.73 33 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 8.77 -2.16 33 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 7.13 -1.69 32 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 5.84 -1.64 33 0 100 0
29APR26 117.50 C 4.64 4.64 4.21 4.73 -1.37 33 53 113 +27
29APR26 120.00 C 3.30 3.30 3.29 3.78 -1.15 33 22 39 -19
29APR26 122.50 C 2.52 2.52 2.52 2.98 -0.96 33 15 50 -15
29APR26 125.00 C 0.00 0.00 0.00 2.32 -0.80 33 0 178 0
29APR26 127.50 C 1.40 1.40 1.40 1.79 -0.66 33 1 108 0
29APR26 130.00 C 1.10 1.20 1.10 1.36 -0.54 33 11 175 +11
29APR26 132.50 C 0.00 0.00 0.00 1.02 -0.44 33 0 94 0
29APR26 135.00 C 0.68 0.68 0.68 0.76 -0.35 33 15 113 0
29APR26 137.50 C 0.00 0.00 0.00 0.56 -0.27 33 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.40 -0.22 33 0 65 0
29APR26 142.50 C 0.00 0.00 0.00 0.29 -0.16 33 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.21 -0.12 34 0 15 0
29APR26 147.50 C 0.13 0.13 0.13 0.16 -0.08 34 1 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 33.09 -3.19 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.38 -2.21 49 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.18 -3.33 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.94 -2.23 33 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.30 -2.10 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.51 -2.87 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.68 -1.35 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.02 -2.69 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.48 -2.18 36 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.17 -2.47 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.43 -2.31 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.78 -2.19 33 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 8.23 -1.80 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 6.94 -1.66 32 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 5.82 -1.48 32 0 30 0
28MAY26 120.00 C 4.41 4.41 4.41 4.88 -1.27 32 15 45 0
28MAY26 122.50 C 0.00 0.00 0.00 4.04 -1.10 32 0 35 0
28MAY26 125.00 C 0.00 0.00 0.00 3.29 -0.99 33 0 57 0
28MAY26 127.50 C 2.37 2.38 2.37 2.71 -0.85 33 30 75 +15
28MAY26 130.00 C 2.12 2.19 2.12 2.19 -0.73 33 30 90 +30
28MAY26 132.50 C 1.76 1.76 1.76 1.76 -0.63 33 15 105 +15
28MAY26 135.00 C 0.00 0.00 0.00 1.42 -0.54 33 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 1.15 -0.37 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.91 -0.34 33 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.69 -0.31 33 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 0.56 -0.22 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.43 -0.19 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.33 -0.15 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.61 -2.64 72 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.16 -2.76 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.10 -2.69 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.10 -2.42 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.12 -3.18 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.66 -3.18 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.87 -2.07 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.28 -1.91 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.97 -2.64 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.76 -2.30 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.30 -2.27 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.90 -1.42 42 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 24.57 -1.83 40 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 21.51 -3.20 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 19.68 -1.60 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 17.61 -2.73 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 16.18 -2.16 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 13.98 -2.44 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.36 -2.28 33 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 10.82 -2.18 33 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 9.35 -2.10 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.11 -1.65 32 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 7.01 -1.49 32 0 15 0
29JUN26 120.00 C 5.56 5.56 5.56 6.05 -1.33 32 1 48 0
29JUN26 122.50 C 0.00 0.00 0.00 5.19 -1.18 32 0 111 0
29JUN26 125.00 C 0.00 0.00 0.00 4.43 -1.06 32 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 3.76 -0.95 32 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 3.18 -0.85 32 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 2.69 -0.76 32 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 2.23 -0.70 32 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.91 -0.51 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.60 -0.45 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.32 -0.44 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.10 -0.35 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.89 -0.33 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.74 -0.26 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.61 -2.64 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.16 -2.76 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.58 -2.21 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.10 -2.42 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.21 -3.09 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.07 -2.77 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.87 -2.07 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.35 -2.74 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.24 -2.37 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.86 -2.20 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.94 -1.63 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 28.25 -1.46 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.93 -1.77 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.27 -1.49 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 22.47 -2.08 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.66 -1.91 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.68 -2.30 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 17.01 -1.15 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.89 -1.37 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.41 -1.85 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 12.58 -1.45 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 11.43 -1.38 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 10.40 -1.26 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 9.37 -1.26 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 8.52 -1.07 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 7.67 -1.07 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 6.91 -0.98 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.23 -0.89 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 5.55 -0.89 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.01 -0.75 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.62 -0.57 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 4.10 -0.57 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.69 -0.58 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.28 -0.57 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.90 -0.54 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.60 -0.43 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.60 -2.28 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.26 -2.26 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.88 -2.42 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.13 -2.89 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.54 -1.79 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.79 -2.30 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.89 -1.72 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.56 -1.52 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.88 -1.77 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.85 -1.88 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.55 -1.34 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.68 -0.97 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.16 -1.49 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.46 -1.48 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.50 -2.22 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.10 -2.09 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 17.78 -1.48 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.76 -1.40 33 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 14.84 -1.49 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.71 -1.42 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.70 -1.30 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.68 -1.30 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 10.77 -1.19 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.93 -1.11 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.10 -1.10 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.37 -1.00 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.70 -0.91 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.03 -0.92 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.63 -0.65 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.10 -0.57 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.56 -0.58 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.04 -0.58 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.64 -0.62 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.24 -0.60 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.58 -1.62 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.76 -1.93 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.49 -1.53 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.82 -1.58 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 22.27 -1.46 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.85 -1.50 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.63 -1.34 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.21 -1.48 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.17 -1.33 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.01 -1.32 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.91 -1.40 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.91 -1.31 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.99 -1.21 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.12 -1.10 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.30 -1.09 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.48 -1.09 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 9.78 -0.97 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.13 -0.90 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.74 -0.64 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.06 -0.93 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.54 -0.78 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.02 -0.75 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.50 -0.75 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.98 -0.75 33 0 0 0
TOTAL CALL 352 16,494 +102
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 84 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 164 0
30MAR26 87.50 P 0.08 0.08 0.08 0.01 0.00 45 10 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 0.00 36 0 137 0
30MAR26 97.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 234 0
30MAR26 100.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 0.27 +0.10 36 0 320 0
30MAR26 105.00 P 0.00 0.00 0.00 0.52 +0.18 36 0 113 0
30MAR26 107.50 P 1.55 1.55 1.55 0.94 +0.31 36 15 176 -15
30MAR26 110.00 P 2.00 2.27 1.85 1.55 +0.48 36 34 86 +9
30MAR26 112.50 P 2.56 3.20 2.56 2.43 +0.70 36 61 144 +31
30MAR26 115.00 P 4.55 4.55 3.80 3.56 +0.94 36 7 132 +2
30MAR26 117.50 P 4.00 6.13 4.00 4.98 +1.23 37 55 105 +40
30MAR26 120.00 P 0.00 0.00 0.00 6.67 +1.58 38 0 102 0
30MAR26 122.50 P 0.00 0.00 0.00 8.33 +1.60 35 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 10.38 +1.64 36 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 12.58 +2.08 35 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 15.10 +2.05 41 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 17.80 +2.40 50 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 20.22 +2.90 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 22.87 +2.67 61 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 24.70 +2.36 0 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 27.87 +3.17 69 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.59 +3.39 78 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 33.17 +3.33 84 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 35.57 +2.86 86 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 60 0
29APR26 92.50 P 0.67 0.67 0.67 0.18 +0.06 34 2 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.31 +0.10 34 0 163 0
29APR26 97.50 P 1.07 1.07 1.07 0.51 +0.15 34 3 34 0
29APR26 100.00 P 1.35 1.40 1.35 0.80 +0.22 34 25 75 +24
29APR26 102.50 P 1.00 1.90 1.00 1.20 +0.32 34 20 39 +10
29APR26 105.00 P 2.45 2.45 2.45 1.74 +0.44 34 15 87 +15
29APR26 107.50 P 3.11 3.11 3.04 2.42 +0.57 34 19 122 +2
29APR26 110.00 P 0.00 0.00 0.00 3.27 +0.72 34 0 100 0
29APR26 112.50 P 0.00 0.00 0.00 4.29 +0.88 34 0 114 0
29APR26 115.00 P 6.36 6.36 6.36 5.51 +1.07 35 17 94 +15
29APR26 117.50 P 0.00 0.00 0.00 6.92 +1.34 35 0 82 0
29APR26 120.00 P 0.00 0.00 0.00 8.43 +1.51 35 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 9.93 +1.53 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 12.10 +2.04 36 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 14.10 +1.88 37 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 16.24 +2.03 38 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 17.80 +1.75 32 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 20.79 +2.23 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.07 +2.22 41 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 24.96 +1.91 35 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.10 +2.45 47 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.59 +2.76 50 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 33.17 +2.60 53 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 35.57 +2.86 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.25 +0.07 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.39 +0.09 33 0 17 0
28MAY26 92.50 P 1.26 1.26 1.26 0.60 +0.14 33 2 2 +2
28MAY26 95.00 P 0.00 0.00 0.00 0.89 +0.22 33 0 12 0
28MAY26 97.50 P 0.00 0.00 0.00 1.27 +0.28 34 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.76 +0.39 34 0 26 0
28MAY26 102.50 P 0.00 0.00 0.00 2.37 +0.49 34 0 9 0
28MAY26 105.00 P 3.43 3.43 3.43 3.10 +0.59 34 1 16 +1
28MAY26 107.50 P 0.00 0.00 0.00 3.96 +0.70 34 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 4.99 +0.86 34 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 6.17 +1.01 34 0 22 0
28MAY26 115.00 P 0.00 0.00 0.00 7.48 +1.21 34 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 8.92 +1.43 34 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 10.44 +1.55 34 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 11.91 +1.49 33 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 13.70 +1.28 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 15.59 +2.19 33 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 17.83 +2.58 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.27 +2.12 30 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.46 +2.16 31 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.45 +2.00 28 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 25.98 +2.45 30 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 28.12 +2.14 27 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 31.42 +3.27 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 33.72 +3.15 39 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 36.14 +3.35 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.23 +0.04 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.35 +0.06 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.53 +0.11 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.76 +0.15 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.06 +0.17 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.47 +0.25 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.97 +0.34 33 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 2.57 +0.43 33 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 3.25 +0.49 33 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 4.09 +0.62 33 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 5.05 +0.74 33 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 6.09 +0.82 33 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 7.32 +1.04 34 0 16 0
29JUN26 115.00 P 0.00 0.00 0.00 8.56 +1.14 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 10.04 +1.36 34 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 11.54 +1.49 34 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 12.93 +1.37 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.14 +2.37 35 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.00 +2.53 35 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 17.88 +1.69 30 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 21.03 +2.96 36 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.49 +2.53 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.28 +0.95 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.50 +2.05 31 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 29.49 +1.83 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.42 +2.82 34 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.97 +1.92 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.14 +3.20 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 +0.06 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 +0.08 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.58 +0.12 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.78 +0.13 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.05 +0.19 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.36 +0.23 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.73 +0.26 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.19 +0.35 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.70 +0.37 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.42 +0.59 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 4.10 +0.51 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 4.93 +0.66 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.79 +0.67 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 6.81 +0.83 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.86 +0.85 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 9.05 +0.99 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 10.31 +1.05 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.66 +1.14 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.12 +1.26 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 14.60 +1.28 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.26 +1.46 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 17.39 +0.93 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 19.70 +1.60 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.55 +2.38 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.73 +1.17 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.47 +1.31 33 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.58 +1.00 33 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.12 +2.81 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.03 +1.49 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.67 +1.17 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.68 +1.72 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.67 +1.53 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 +0.07 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 +0.09 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.67 +0.12 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.84 +0.09 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.12 +0.17 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.41 +0.19 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.79 +0.25 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.20 +0.28 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.71 +0.35 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.24 +0.38 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.90 +0.48 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.70 +0.61 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.55 +0.64 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.41 +0.65 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.39 +0.76 33 0 0 0
30DEC26 105.00 P 9.12 9.12 9.12 8.44 +0.82 34 8 49 +8
30DEC26 107.50 P 0.00 0.00 0.00 9.53 +0.85 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 10.79 +1.02 34 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 12.05 +1.02 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 13.41 +1.11 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 14.88 +1.23 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 16.36 +1.24 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.96 +1.36 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.58 +1.40 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.80 +1.01 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.42 +0.88 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.00 +0.68 32 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.11 +1.82 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.55 +1.50 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.92 +1.92 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.95 +1.92 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.05 +1.25 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.14 +2.13 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.30 +1.21 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.07 +0.49 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.07 +0.81 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.94 +0.66 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.87 +0.71 33 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 8.94 +0.84 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.01 +0.84 34 0 0 0
30MAR27 107.50 P 11.94 11.94 11.94 11.18 +0.94 34 1 1 +1
30MAR27 110.00 P 0.00 0.00 0.00 12.44 +1.03 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.68 +1.00 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.99 +1.03 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.51 +1.18 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.97 +1.23 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.35 +1.15 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.92 +1.20 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.30 +1.00 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.15 +1.14 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.89 +1.18 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.91 +1.46 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.28 +1.02 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.60 +1.53 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.34 +1.45 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.45 +1.28 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.95 +1.91 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.61 +1.41 34 0 0 0
TOTAL PUT 295 8,691 +145
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$ 26.04
30MAR26 15.50 C 0.00 0.00 0.00 10.56 -0.06 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.24 +0.12 144 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 9.56 -0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.06 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.56 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.06 -0.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.56 -0.06 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.06 -0.07 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.07 -0.03 47 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.07 -0.05 38 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.07 -0.06 29 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.07 -0.07 19 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 2.10 -0.07 23 0 198 0
30MAR26 25.00 C 1.20 1.20 1.20 1.22 -0.13 22 3 207 0
30MAR26 26.00 C 0.50 0.52 0.50 0.56 -0.11 22 30 1,535 +18
30MAR26 27.00 C 0.20 0.20 0.15 0.20 -0.05 23 241 4,868 -7
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 3,614 0
30MAR26 29.00 C 0.02 0.02 0.02 0.01 -0.01 23 10 1,433 -10
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 792 0
30MAR26 31.00 C 0.01 0.01 0.01 0.01 0.00 35 5 360 -5
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.60 -0.06 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.10 -0.12 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.61 -0.12 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.11 -0.13 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.11 -0.15 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.12 -0.06 20 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 3.16 -0.06 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.25 -0.07 21 0 0 0
29APR26 25.00 C 1.41 1.46 1.41 1.52 -0.06 23 4 94 +4
29APR26 26.00 C 0.93 0.93 0.80 0.87 -0.07 21 21 224 +2
29APR26 27.00 C 0.43 0.43 0.43 0.44 -0.04 21 5 189 0
29APR26 28.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 321 0
29APR26 29.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 0.00 22 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.60 -0.06 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.10 -0.13 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.61 -0.12 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.11 -0.13 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.11 -0.15 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.14 -0.06 22 0 25 0
28MAY26 23.00 C 0.00 0.00 0.00 3.21 -0.05 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.35 -0.05 22 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.63 -0.04 22 0 427 0
28MAY26 26.00 C 0.00 0.00 0.00 1.07 -0.05 22 0 291 0
28MAY26 27.00 C 0.00 0.00 0.00 0.65 -0.03 22 0 642 0
28MAY26 28.00 C 0.00 0.00 0.00 0.36 -0.02 22 0 744 0
28MAY26 29.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 119 0
28MAY26 30.00 C 0.00 0.00 0.00 0.11 0.00 22 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.10 -0.06 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.60 -0.06 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.10 -0.13 0 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.61 -0.12 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.11 -0.15 21 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 5.11 -0.19 0 0 160 0
29JUN26 22.00 C 4.10 4.19 4.10 4.14 -0.10 19 6 501 +2
29JUN26 23.00 C 0.00 0.00 0.00 3.30 -0.04 22 0 77 0
29JUN26 24.00 C 2.38 2.38 2.38 2.50 -0.04 22 10 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.84 -0.03 22 0 146 0
29JUN26 26.00 C 0.00 0.00 0.00 1.29 -0.03 22 0 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.85 -0.02 22 0 1,100 0
29JUN26 28.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 824 0
29JUN26 29.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 196 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 0.00 22 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.10 -0.13 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.61 -0.19 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.12 -0.24 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.65 -0.24 22 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.19 -0.23 22 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.29 -0.20 22 0 4 0
29SEP26 22.00 C 4.31 4.59 4.31 4.54 -0.06 24 5 290 +1
29SEP26 23.00 C 3.57 3.57 3.57 3.62 -0.05 21 4 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 -0.06 21 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 2.28 -0.05 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.74 -0.09 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.29 -0.05 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.95 -0.05 21 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.03 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 0.00 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 0.03 -0.01 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 -0.23 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.75 -0.06 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.29 -0.07 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.83 -0.06 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.38 -0.05 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 -0.05 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.72 -0.12 21 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.95 -0.04 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.27 -0.04 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.68 -0.02 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.09 -0.02 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.66 -0.02 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.30 -0.02 21 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 1.01 -0.01 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 0.00 21 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 0.00 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -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 8.37 -0.06 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.91 -0.06 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.45 -0.06 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.01 -0.06 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.58 -0.05 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.74 -0.05 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.96 -0.05 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.24 -0.04 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.59 -0.03 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.00 -0.03 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.41 -0.02 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.97 -0.02 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.60 -0.02 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.30 -0.01 20 0 8 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 -0.01 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
TOTAL CALL 344 24,410 +5
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 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 35 0 182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 915 0
30MAR26 24.00 P 0.09 0.10 0.09 0.03 -0.01 23 50 2,394 +50
30MAR26 25.00 P 0.21 0.23 0.20 0.16 -0.01 23 57 3,401 +46
30MAR26 26.00 P 0.45 0.60 0.43 0.50 0.00 23 266 4,010 +13
30MAR26 27.00 P 0.00 0.00 0.00 1.13 0.00 22 0 579 0
30MAR26 28.00 P 0.00 0.00 0.00 1.99 +0.04 23 0 584 0
30MAR26 29.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.96 +0.06 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.96 +0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.96 +0.06 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.96 +0.06 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.96 +0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.96 +0.06 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 23 20 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 0.00 22 0 350 0
29APR26 24.00 P 0.23 0.23 0.23 0.18 0.00 22 30 2,696 +30
29APR26 25.00 P 0.52 0.52 0.50 0.44 +0.01 22 55 708 +40
29APR26 26.00 P 0.80 0.89 0.80 0.86 +0.04 21 209 506 +203
29APR26 27.00 P 1.51 1.51 1.51 1.48 +0.05 21 1 349 0
29APR26 28.00 P 0.00 0.00 0.00 2.26 +0.04 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.15 +0.05 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.10 +0.05 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.19 +0.23 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.07 +0.06 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.07 +0.06 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.06 +0.06 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.06 +0.07 32 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.05 +0.06 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 0.00 0.00 0.00 0.01 0.00 24 0 138 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 0.00 22 0 197 0
28MAY26 23.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 486 0
28MAY26 24.00 P 0.44 0.44 0.44 0.34 +0.02 22 30 451 0
28MAY26 25.00 P 0.00 0.00 0.00 0.65 +0.02 22 0 170 0
28MAY26 26.00 P 1.05 1.05 1.05 1.08 +0.05 22 8 272 +8
28MAY26 27.00 P 0.00 0.00 0.00 1.69 +0.04 22 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.42 +0.05 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.26 +0.06 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.16 +0.05 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.26 +0.24 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.23 +0.22 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.07 +0.06 21 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.07 +0.07 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.06 +0.06 21 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.06 +0.07 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.05 +0.06 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 0.23 0.23 0.23 0.13 +0.01 23 15 397 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 323 0
29JUN26 24.00 P 0.59 0.59 0.59 0.50 +0.03 23 20 452 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.85 +0.03 23 0 322 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 +0.05 22 0 236 0
29JUN26 27.00 P 1.90 1.90 1.90 1.87 +0.04 22 1 31 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.58 +0.06 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.37 +0.06 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.24 +0.06 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.29 +0.23 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.24 +0.19 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.22 +0.21 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.07 +0.06 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.06 +0.06 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.06 +0.07 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.05 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
29SEP26 19.00 P 0.12 0.12 0.12 0.04 0.00 22 20 58 +20
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 0.00 22 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 0.00 22 0 35 0
29SEP26 22.00 P 0.42 0.42 0.42 0.29 +0.01 22 4 26 +4
29SEP26 23.00 P 0.00 0.00 0.00 0.49 0.00 22 0 203 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 +0.01 22 0 108 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 +0.06 22 0 37 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 +0.06 22 0 10 0
29SEP26 27.00 P 2.20 2.20 2.20 2.17 +0.08 21 2 911 +2
29SEP26 28.00 P 0.00 0.00 0.00 2.84 +0.03 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 +0.04 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.39 +0.04 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.37 +0.25 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.24 +0.19 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.22 +0.21 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.09 +0.08 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.07 +0.06 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.06 +0.06 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.06 +0.07 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 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 0.12 +0.01 21 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 127 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 58 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.02 21 0 41 0
30DEC26 23.00 P 0.85 0.85 0.85 0.69 +0.02 21 1 42 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.01 +0.03 21 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.42 +0.04 22 0 86 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 +0.04 22 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 +0.05 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.05 +0.05 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 +0.05 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 -0.08 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 +0.06 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.26 +0.06 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.22 +0.10 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.12 +0.06 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.09 +0.06 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.07 +0.06 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.06 +0.06 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 0.10 +0.01 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 0.00 21 0 23 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.01 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 +0.01 21 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.85 +0.02 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.19 +0.03 21 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 1.61 +0.04 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.10 +0.04 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.67 +0.05 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 +0.04 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.91 +0.05 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 +0.04 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.47 +0.05 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.33 +0.06 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.23 +0.06 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.16 +0.06 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.11 +0.06 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.08 +0.06 21 0 0 0
TOTAL PUT 789 29,109 +451
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$ 407.20
30MAR26 225.00 C 0.00 0.00 0.00 182.53 -9.26 94 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 177.54 -9.30 92 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 172.44 -9.19 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 167.55 -9.26 85 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 163.07 -8.74 111 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 157.57 -9.30 80 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 152.58 -9.30 77 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 147.48 -9.36 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 142.48 -9.37 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 137.49 -9.37 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 132.61 -9.26 66 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 127.51 -9.37 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 122.52 -9.37 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 117.64 -9.31 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 112.65 -9.26 57 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 107.67 -9.25 55 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 97.72 -9.23 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 87.84 -9.27 50 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 77.66 -9.59 36 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 67.76 -8.57 36 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 57.98 -8.50 36 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 48.46 -8.33 36 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 39.39 -8.03 36 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 31.00 -7.55 36 0 106 0
30MAR26 390.00 C 24.29 24.59 21.20 24.23 -6.17 38 115 222 +34
30MAR26 400.00 C 17.74 18.00 15.35 17.66 -5.49 37 96 259 +23
30MAR26 410.00 C 12.30 12.46 10.28 12.34 -4.53 37 77 609 -12
30MAR26 420.00 C 9.49 9.49 6.79 8.25 -3.97 36 95 574 +59
30MAR26 430.00 C 5.50 5.50 4.51 5.27 -2.82 36 118 553 +55
30MAR26 440.00 C 3.70 3.70 3.06 3.22 -2.21 36 72 1,164 +29
30MAR26 450.00 C 2.10 2.32 2.04 1.88 -1.57 36 78 771 +27
30MAR26 460.00 C 1.53 1.53 1.53 1.05 -1.03 36 3 870 +3
30MAR26 470.00 C 1.00 1.00 1.00 0.56 -0.64 36 2 1,015 0
30MAR26 480.00 C 0.70 0.80 0.70 0.29 -0.38 36 61 538 -16
30MAR26 490.00 C 0.42 0.42 0.42 0.14 -0.22 36 1 618 0
30MAR26 500.00 C 0.75 0.75 0.40 0.06 -0.12 35 9 1,220 +1
30MAR26 510.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 245 0
30MAR26 530.00 C 0.02 0.02 0.02 0.01 -0.01 37 2 144 +2
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 64 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 73 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 182.72 -9.81 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 177.74 -10.08 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 172.76 -9.65 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 167.78 -10.08 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 163.07 -9.46 49 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 157.84 -9.37 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 152.88 -9.44 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 147.93 -9.78 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 142.99 -10.13 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 139.77 -8.41 68 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 133.14 -8.73 34 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 128.25 -8.63 41 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 123.36 -8.96 43 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 118.49 -8.93 43 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 113.86 -8.68 47 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 108.92 -8.75 45 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 99.36 -8.61 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 89.80 -8.52 43 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 80.94 -7.84 44 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 70.14 -9.25 36 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 61.29 -7.80 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 52.89 -7.45 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 45.06 -7.01 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 37.88 -6.49 36 0 21 0
29APR26 390.00 C 31.30 31.30 31.30 32.34 -4.98 37 15 167 0
29APR26 400.00 C 24.39 26.40 24.24 26.42 -4.83 37 63 223 +30
29APR26 410.00 C 19.13 21.14 19.13 21.28 -4.22 37 18 303 -1
29APR26 420.00 C 15.35 15.35 15.35 16.90 -3.68 37 1 367 -1
29APR26 430.00 C 12.40 12.51 11.68 13.23 -3.27 36 8 350 0
29APR26 440.00 C 0.00 0.00 0.00 10.21 -2.93 36 0 338 0
29APR26 450.00 C 8.03 8.03 7.38 7.77 -2.44 36 31 286 +31
29APR26 460.00 C 0.00 0.00 0.00 5.84 -1.96 36 0 380 0
29APR26 470.00 C 4.65 4.65 4.65 4.33 -1.56 36 4 353 +4
29APR26 480.00 C 4.00 4.00 3.40 3.17 -1.22 36 44 571 +44
29APR26 490.00 C 0.00 0.00 0.00 2.29 -0.94 36 0 126 0
29APR26 500.00 C 0.00 0.00 0.00 1.64 -0.71 36 0 391 0
29APR26 510.00 C 0.00 0.00 0.00 1.12 -0.57 36 0 218 0
29APR26 520.00 C 0.00 0.00 0.00 0.79 -0.41 36 0 167 0
29APR26 530.00 C 0.00 0.00 0.00 0.54 -0.31 36 0 161 0
29APR26 540.00 C 1.35 1.35 1.35 0.37 -0.20 36 10 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.25 -0.15 36 0 90 0
29APR26 560.00 C 0.95 0.95 0.95 0.18 -0.09 36 4 83 +4
29APR26 570.00 C 0.90 0.92 0.90 0.11 -0.07 36 2 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 111.33 -7.83 46 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 101.96 -7.72 45 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 92.86 -7.48 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 83.92 -7.30 42 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.52 -8.83 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 65.37 -8.48 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 57.68 -6.95 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 50.51 -6.55 37 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 43.90 -6.10 37 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 38.99 -4.50 38 0 119 0
28MAY26 400.00 C 32.84 33.07 31.50 33.36 -4.59 38 43 271 +13
28MAY26 410.00 C 27.81 27.81 27.81 28.33 -4.13 38 15 370 +15
28MAY26 420.00 C 0.00 0.00 0.00 23.87 -3.74 38 0 211 0
28MAY26 430.00 C 20.08 20.08 20.08 19.97 -3.42 38 15 188 +11
28MAY26 440.00 C 0.00 0.00 0.00 16.59 -3.18 37 0 168 0
28MAY26 450.00 C 0.00 0.00 0.00 13.68 -2.92 37 0 153 0
28MAY26 460.00 C 0.00 0.00 0.00 11.21 -2.52 37 0 139 0
28MAY26 470.00 C 9.11 9.11 9.11 9.12 -2.16 37 15 142 +15
28MAY26 480.00 C 0.00 0.00 0.00 7.38 -1.83 37 0 845 0
28MAY26 490.00 C 6.90 6.90 6.90 5.93 -1.54 37 1 161 +1
28MAY26 500.00 C 0.00 0.00 0.00 4.60 -1.25 37 0 375 0
28MAY26 510.00 C 0.00 0.00 0.00 3.66 -1.03 37 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 2.89 -0.85 37 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 2.27 -0.70 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.78 -0.56 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.39 -0.45 37 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 1.08 -0.36 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.83 -0.29 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.64 -0.23 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.49 -0.18 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.37 -0.15 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.28 -0.12 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.22 -0.08 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.26 -7.27 60 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.38 -7.44 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.51 -7.17 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 170.65 -7.21 56 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 165.79 -7.61 55 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.95 -7.59 54 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 156.12 -7.57 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 151.29 -7.57 51 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.48 -7.62 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 141.69 -7.60 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.92 -7.57 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.16 -7.55 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 127.44 -7.51 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 122.75 -7.46 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.19 -7.33 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.58 -7.27 44 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 104.70 -6.95 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 95.95 -6.73 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 84.94 -9.00 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 76.95 -8.56 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 69.67 -7.69 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 62.21 -6.66 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 55.45 -6.29 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 50.30 -4.77 38 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 44.68 -4.20 38 0 114 0
29JUN26 400.00 C 38.49 38.85 36.29 39.23 -4.36 38 78 247 +61
29JUN26 410.00 C 33.62 33.65 32.00 34.27 -4.00 38 3,003 3,585 +2,982
29JUN26 420.00 C 27.89 27.89 27.89 29.80 -3.71 38 15 844 +15
29JUN26 430.00 C 0.00 0.00 0.00 25.79 -3.47 38 0 152 0
29JUN26 440.00 C 0.00 0.00 0.00 22.22 -3.30 38 0 1,091 0
29JUN26 450.00 C 18.14 18.14 18.14 19.06 -3.17 38 2 512 +2
29JUN26 460.00 C 0.00 0.00 0.00 16.28 -2.88 37 0 1,037 0
29JUN26 470.00 C 0.00 0.00 0.00 13.85 -2.55 37 0 336 0
29JUN26 480.00 C 11.90 12.20 11.86 11.74 -2.24 37 31 274 -29
29JUN26 490.00 C 0.00 0.00 0.00 9.92 -1.96 37 0 54 0
29JUN26 500.00 C 9.00 9.00 9.00 8.10 -1.96 37 4 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 6.79 -1.44 37 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 5.68 -1.24 37 0 365 0
29JUN26 530.00 C 0.00 0.00 0.00 4.73 -1.07 37 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 3.93 -0.92 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 3.26 -0.78 37 0 1,255 0
29JUN26 560.00 C 4.09 4.09 4.09 2.69 -0.67 37 15 78 +15
29JUN26 570.00 C 0.00 0.00 0.00 2.22 -0.56 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.82 -0.48 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.50 -0.40 37 0 308 0
29JUN26 600.00 C 2.78 2.78 2.78 1.22 -0.34 37 15 308 0
29JUN26 610.00 C 0.00 0.00 0.00 1.00 -0.28 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.82 -0.23 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.66 -0.20 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.54 -0.16 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.44 -0.13 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.35 -0.11 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.29 -0.09 37 0 6 0
29JUN26 680.00 C 1.42 1.42 1.42 0.23 -0.08 37 15 4 -15
29JUN26 690.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 185.49 -10.34 31 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 180.76 -10.31 34 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 176.03 -10.29 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 171.35 -10.24 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 166.67 -10.21 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 162.02 -10.17 37 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 157.40 -10.12 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 152.82 -10.06 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 148.27 -10.00 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 143.85 -9.85 38 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 139.39 -9.78 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 134.97 -9.70 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 130.60 -9.62 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 126.29 -9.53 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.03 -9.45 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.93 -9.25 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 109.81 -8.61 38 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 101.93 -8.33 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 94.26 -8.09 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 87.33 -6.83 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 80.02 -7.69 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 73.43 -7.27 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 67.23 -6.04 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 61.15 -6.09 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 56.00 -5.57 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 52.51 -5.43 38 0 14 0
29SEP26 410.00 C 0.00 0.00 0.00 47.71 -4.12 38 0 1,048 0
29SEP26 420.00 C 0.00 0.00 0.00 43.26 -3.96 38 0 17 0
29SEP26 430.00 C 0.00 0.00 0.00 39.16 -3.74 38 0 31 0
29SEP26 440.00 C 0.00 0.00 0.00 35.37 -3.61 38 0 220 0
29SEP26 450.00 C 0.00 0.00 0.00 31.90 -3.49 38 0 261 0
29SEP26 460.00 C 0.00 0.00 0.00 28.72 -3.43 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 25.82 -3.24 38 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 23.17 -3.15 38 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 20.17 -3.50 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 18.05 -2.60 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 16.13 -2.39 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 14.41 -2.18 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 12.85 -2.45 37 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 11.44 -1.95 37 0 52 0
29SEP26 550.00 C 11.00 11.00 11.00 10.18 -2.03 37 1 150 0
29SEP26 560.00 C 0.00 0.00 0.00 9.05 -1.52 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 8.04 -1.38 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.14 -1.25 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 6.33 -1.14 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.61 -1.03 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 4.96 -0.94 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.39 -0.84 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.88 -0.76 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.43 -0.69 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.03 -0.62 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.68 -0.55 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.36 -0.50 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.08 -0.45 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.84 -0.40 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.62 -0.36 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 189.04 -9.55 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 184.45 -9.51 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 179.90 -9.47 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 175.37 -9.43 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 170.88 -9.38 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 166.51 -9.28 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 162.10 -9.22 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 157.73 -9.27 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 153.40 -9.20 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 149.12 -9.14 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 144.88 -9.07 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 140.71 -9.16 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 136.78 -8.88 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 134.99 -6.34 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 130.89 -6.43 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 126.85 -6.42 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 117.16 -8.19 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 109.59 -8.09 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 102.57 -8.09 38 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 95.64 -7.57 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 89.11 -7.24 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 82.75 -6.41 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 76.79 -6.82 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 71.14 -6.55 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 65.12 -6.21 36 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 61.01 -5.22 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 57.86 -3.57 38 0 56 0
30DEC26 420.00 C 0.00 0.00 0.00 53.46 -4.33 38 0 22 0
30DEC26 430.00 C 0.00 0.00 0.00 49.34 -4.11 38 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 45.49 -3.94 37 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 41.91 -3.80 37 0 517 0
30DEC26 460.00 C 0.00 0.00 0.00 38.57 -3.71 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 35.47 -3.64 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 32.59 -3.59 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 29.05 -4.42 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 26.66 -3.24 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 24.44 -3.05 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 22.40 -2.86 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 20.51 -2.69 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 18.77 -2.52 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 17.18 -2.35 37 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 15.71 -2.20 37 0 2 0
30DEC26 570.00 C 16.00 16.00 16.00 14.36 -2.05 37 1 1 0
30DEC26 580.00 C 0.00 0.00 0.00 13.12 -1.92 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 11.98 -1.79 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 10.94 -1.66 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 9.98 -1.55 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 9.11 -1.44 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 8.31 -1.34 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.57 -1.25 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 6.91 -1.15 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 6.29 -1.08 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.74 -0.99 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.23 -0.92 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.76 -1.03 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.34 -0.79 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 130.68 -8.31 39 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 123.40 -8.06 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 116.28 -7.97 38 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 109.51 -7.70 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 103.02 -7.40 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 96.86 -7.11 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 90.79 -6.94 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 85.13 -5.83 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 79.70 -5.82 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 74.51 -6.27 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 69.71 -5.36 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 66.83 -3.35 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 62.49 -4.07 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 58.39 -4.16 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 54.53 -4.00 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 50.90 -3.88 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 47.46 -3.92 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 44.28 -3.83 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 41.27 -3.52 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 37.33 -4.66 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 34.77 -3.26 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 32.37 -3.09 37 0 0 0
TOTAL CALL 4,198 45,809 +3,402
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 75 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30MAR26 320.00 P 0.33 0.33 0.33 0.01 0.00 36 2 220 -2
30MAR26 330.00 P 0.39 0.39 0.39 0.04 +0.02 36 1 167 -1
30MAR26 340.00 P 0.70 0.70 0.70 0.12 +0.04 36 3 222 -3
30MAR26 350.00 P 1.20 1.20 1.18 0.35 +0.14 36 9 946 +7
30MAR26 360.00 P 1.90 1.90 1.63 0.83 +0.31 36 6 497 +2
30MAR26 370.00 P 3.00 3.19 3.00 1.76 +0.62 36 35 1,211 +5
30MAR26 380.00 P 4.28 5.00 3.95 3.43 +1.11 36 165 702 +10
30MAR26 390.00 P 6.50 7.45 6.50 5.75 +1.55 35 112 772 +97
30MAR26 400.00 P 9.88 11.00 9.88 9.17 +2.19 35 13 2,728 -1
30MAR26 410.00 P 15.40 16.11 15.40 13.90 +3.31 35 21 1,335 +6
30MAR26 420.00 P 22.36 22.68 19.87 19.71 +4.12 34 107 2,686 +14
30MAR26 430.00 P 24.80 25.00 24.80 27.47 +5.64 36 4 541 -2
30MAR26 440.00 P 0.00 0.00 0.00 35.48 +6.41 36 4 517 -4
30MAR26 450.00 P 0.00 0.00 0.00 44.22 +7.14 36 0 1,585 0
30MAR26 460.00 P 56.50 56.50 56.50 53.46 +7.70 36 1 1,018 -1
30MAR26 470.00 P 0.00 0.00 0.00 63.04 +8.07 36 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 72.85 +8.34 36 0 514 0
30MAR26 490.00 P 0.00 0.00 0.00 82.80 +6.29 0 0 157 0
30MAR26 500.00 P 0.00 0.00 0.00 92.80 +8.60 0 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 102.90 +8.70 48 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 112.90 +8.70 52 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 122.80 +8.60 0 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 132.80 +8.60 0 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 142.80 +8.60 0 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 152.80 +8.60 0 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 162.80 +8.60 0 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 172.80 +8.60 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 182.80 +8.60 0 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 192.80 +8.60 0 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 202.80 +8.60 0 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 212.80 +8.60 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 222.80 +8.60 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 232.88 +8.68 87 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 242.80 +8.60 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 252.80 +8.60 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 262.80 +8.60 0 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 272.80 +8.60 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 282.87 +8.67 100 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 292.80 +8.60 0 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 3 0
29APR26 295.00 P 0.72 0.72 0.72 0.09 +0.04 36 2 4 +2
29APR26 300.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.30 +0.12 36 0 18 0
29APR26 320.00 P 1.50 1.50 1.50 0.57 +0.20 36 10 172 +10
29APR26 330.00 P 2.38 2.38 2.38 1.06 +0.35 36 10 235 0
29APR26 340.00 P 3.19 3.19 3.19 1.84 +0.55 36 15 86 +6
29APR26 350.00 P 3.50 4.20 3.50 3.00 +0.84 36 12 240 +12
29APR26 360.00 P 5.36 5.80 5.36 4.64 +1.22 36 20 90 +11
29APR26 370.00 P 0.00 0.00 0.00 6.86 +1.67 36 0 270 0
29APR26 380.00 P 0.00 0.00 0.00 9.47 +1.93 36 0 245 0
29APR26 390.00 P 13.12 14.50 13.12 12.59 +2.15 35 3 296 +2
29APR26 400.00 P 17.20 18.88 17.20 16.69 +2.67 35 20 660 +1
29APR26 410.00 P 23.38 23.38 23.38 21.54 +3.34 35 15 442 +15
29APR26 420.00 P 29.36 30.13 27.30 27.09 +3.85 34 66 243 -3
29APR26 430.00 P 0.00 0.00 0.00 34.34 +5.21 36 0 244 0
29APR26 440.00 P 0.00 0.00 0.00 41.42 +5.76 36 4 810 +4
29APR26 450.00 P 0.00 0.00 0.00 49.12 +6.36 36 0 416 0
29APR26 460.00 P 0.00 0.00 0.00 57.30 +6.81 36 0 886 0
29APR26 470.00 P 0.00 0.00 0.00 65.88 +7.18 36 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 74.81 +7.51 36 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 84.41 +7.67 37 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 93.92 +7.89 38 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 103.48 +8.09 38 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 112.99 +8.10 37 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 122.81 +8.11 36 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 133.54 +8.88 46 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 143.54 +8.99 49 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 153.54 +8.99 51 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 163.54 +8.99 53 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 173.54 +8.99 56 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 183.42 +9.22 57 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 193.53 +8.98 60 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 203.42 +9.22 61 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 213.53 +8.98 64 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 223.42 +9.22 65 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 233.52 +8.97 68 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 243.41 +9.21 69 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 253.41 +9.21 70 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 263.41 +9.21 72 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 273.41 +9.21 74 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 283.41 +9.21 76 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 293.40 +9.20 77 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.80 +0.22 37 0 5 0
28MAY26 310.00 P 0.00 0.00 0.00 1.30 +0.33 37 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 2.04 +0.49 37 0 23 0
28MAY26 330.00 P 3.99 3.99 3.99 3.18 +0.74 37 1 137 0
28MAY26 340.00 P 0.00 0.00 0.00 4.63 +1.06 37 0 1,574 0
28MAY26 350.00 P 0.00 0.00 0.00 6.51 +1.42 37 0 194 0
28MAY26 360.00 P 9.30 10.30 9.30 8.86 +1.76 37 4 142 +4
28MAY26 370.00 P 0.00 0.00 0.00 11.49 +1.90 37 0 126 0
28MAY26 380.00 P 14.74 14.74 14.74 14.50 +2.07 37 1 252 0
28MAY26 390.00 P 0.00 0.00 0.00 18.10 +2.34 36 0 282 0
28MAY26 400.00 P 23.10 23.10 23.10 22.52 +2.90 36 3 344 +3
28MAY26 410.00 P 0.00 0.00 0.00 27.42 +3.33 36 0 1,769 0
28MAY26 420.00 P 0.00 0.00 0.00 32.87 +3.65 35 0 339 0
28MAY26 430.00 P 0.00 0.00 0.00 38.98 +3.98 35 0 415 0
28MAY26 440.00 P 0.00 0.00 0.00 46.88 +5.63 37 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 54.01 +5.77 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 61.72 +6.34 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 69.69 +6.57 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 78.04 +6.93 37 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 86.02 +6.55 35 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 95.06 +5.53 35 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 104.11 +6.73 35 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 113.65 +7.24 35 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 123.15 +7.51 34 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 133.54 +8.47 38 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 143.54 +8.72 41 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 153.54 +8.96 42 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 163.54 +8.98 44 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 173.54 +8.56 46 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.42 +8.35 47 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 193.53 +8.46 49 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 203.42 +8.35 50 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 213.53 +8.46 53 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 223.42 +8.35 54 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 233.52 +8.49 56 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 243.41 +8.34 57 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 253.41 +8.40 58 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 263.41 +8.44 60 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 273.41 +8.44 61 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 283.41 +8.35 63 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 293.40 +8.34 64 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 302.80 +7.74 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 312.80 +7.74 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 322.80 +7.74 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 332.80 +7.74 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 342.80 +7.74 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 352.80 +7.74 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 362.80 +7.74 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 372.80 +7.74 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 382.80 +7.74 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 392.80 +7.74 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 402.80 +7.74 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 412.80 +7.74 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 422.80 +7.75 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 432.80 +7.80 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 442.80 +7.84 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.22 +0.07 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.28 +0.07 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.38 +0.11 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.48 +0.12 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.64 +0.17 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.80 +0.19 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.02 +0.25 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.27 +0.31 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.56 +0.35 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.93 +0.47 37 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.82 +0.62 37 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.95 +0.77 37 0 4 0
29JUN26 330.00 P 6.61 6.61 6.61 5.61 +1.17 37 15 49 +15
29JUN26 340.00 P 0.00 0.00 0.00 7.58 +1.43 37 0 66 0
29JUN26 350.00 P 10.75 10.75 10.75 9.92 +1.71 37 3 499 +3
29JUN26 360.00 P 13.57 13.57 13.57 12.56 +1.86 37 15 514 0
29JUN26 370.00 P 16.66 16.66 16.66 15.43 +1.94 37 15 3,843 0
29JUN26 380.00 P 20.00 20.50 19.80 18.77 +2.30 36 116 1,428 +114
29JUN26 390.00 P 24.42 24.42 24.42 22.63 +2.39 36 2,759 3,660 +2,729
29JUN26 400.00 P 28.07 28.88 28.07 27.25 +2.92 36 1,245 5,685 +1,210
29JUN26 410.00 P 32.70 32.70 32.70 32.19 +3.41 36 10 1,206 +10
29JUN26 420.00 P 40.09 40.09 40.09 37.68 +3.53 36 10 1,415 +10
29JUN26 430.00 P 44.27 44.27 44.27 43.62 +3.75 35 10 573 +10
29JUN26 440.00 P 0.00 0.00 0.00 50.90 +4.82 36 0 487 0
29JUN26 450.00 P 0.00 0.00 0.00 59.43 +6.52 38 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 66.91 +7.05 38 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 74.82 +7.75 39 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 82.67 +7.79 39 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 91.19 +6.84 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 99.70 +7.00 39 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 108.55 +7.37 40 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 117.47 +7.57 40 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 126.44 +7.70 40 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 135.81 +7.95 40 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 143.90 +6.78 37 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 153.54 +8.26 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 163.54 +8.68 39 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 173.54 +8.56 40 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 183.42 +8.35 41 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 193.53 +8.46 43 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 203.42 +8.35 44 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 213.53 +8.46 46 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 223.42 +8.35 47 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 233.52 +8.45 49 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 243.41 +8.34 50 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 253.41 +8.40 51 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 263.41 +8.44 52 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 273.41 +8.40 54 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 283.41 +8.35 55 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 293.40 +8.34 56 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 302.80 +7.74 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 312.80 +7.74 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 322.80 +7.74 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 332.80 +7.74 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 342.80 +7.74 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 352.80 +7.74 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 362.80 +7.74 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 372.80 +7.74 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 382.80 +7.74 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 392.80 +7.74 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 402.80 +7.74 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 412.80 +7.74 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 422.80 +7.75 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 432.80 +7.80 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 442.80 +7.84 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.42 +0.09 37 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.53 +0.10 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.65 +0.11 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.82 +0.16 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.00 +0.17 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.22 +0.21 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.49 +0.26 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.75 +0.26 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.12 +0.36 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.51 +0.41 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.90 +0.41 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.42 +0.54 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.98 +0.60 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.54 +0.60 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.24 +0.74 37 0 0 0
29SEP26 300.00 P 8.10 8.10 8.10 6.19 +0.89 37 1 97 -1
29SEP26 310.00 P 0.00 0.00 0.00 7.88 +0.99 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 10.01 +1.25 37 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 12.40 +1.51 37 0 30 0
29SEP26 340.00 P 0.00 0.00 0.00 15.17 +1.70 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 18.33 +2.09 37 0 93 0
29SEP26 360.00 P 0.00 0.00 0.00 21.25 +1.66 37 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 24.72 +1.72 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 28.57 +2.00 36 0 372 0
29SEP26 390.00 P 0.00 0.00 0.00 32.82 +2.38 36 0 825 0
29SEP26 400.00 P 40.00 40.00 40.00 37.65 +2.63 36 2,002 2,188 +2,002
29SEP26 410.00 P 0.00 0.00 0.00 42.58 +2.74 36 0 1,807 0
29SEP26 420.00 P 0.00 0.00 0.00 48.09 +3.14 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 54.02 +3.39 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 60.36 +3.67 36 0 474 0
29SEP26 450.00 P 0.00 0.00 0.00 69.13 +5.96 38 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 76.31 +5.57 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 83.61 +5.74 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 91.18 +6.00 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 98.91 +6.20 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 106.88 +6.43 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 115.00 +6.59 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 123.30 +6.79 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 131.78 +6.96 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 140.38 +7.08 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 149.27 +7.38 39 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 158.13 +7.49 39 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 166.88 +7.38 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 177.17 +9.59 40 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 186.60 +8.67 40 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 195.97 +8.65 41 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 204.61 +8.51 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 214.25 +8.22 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 224.38 +9.31 41 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 234.46 +9.39 42 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 244.45 +9.30 43 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 254.16 +9.08 44 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 264.38 +9.26 45 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 274.87 +9.81 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 284.87 +9.81 49 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 294.87 +9.81 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.23 +0.15 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.50 +0.21 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.77 +0.21 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.06 +0.23 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.46 +0.33 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.86 +0.33 37 0 59 0
30DEC26 255.00 P 0.00 0.00 0.00 3.26 +0.33 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.81 +0.48 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.38 +0.51 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.95 +0.51 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.60 +0.58 37 0 1 0
30DEC26 280.00 P 8.25 8.35 8.25 6.58 +0.93 37 2 6 +2
30DEC26 285.00 P 0.00 0.00 0.00 7.17 +0.74 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.96 +0.74 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 9.18 +1.17 37 0 10 0
30DEC26 300.00 P 11.80 11.80 11.80 10.26 +1.35 37 8 148 +8
30DEC26 310.00 P 0.00 0.00 0.00 12.44 +1.42 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 15.12 +1.89 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 17.93 +1.97 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 21.09 +1.82 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 24.25 +1.63 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 27.62 +1.59 36 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 31.40 +1.90 36 0 242 0
30DEC26 380.00 P 0.00 0.00 0.00 35.50 +2.08 36 0 53 0
30DEC26 390.00 P 0.00 0.00 0.00 39.96 +2.31 36 0 95 0
30DEC26 400.00 P 47.10 47.10 47.10 44.90 +2.50 36 1 614 0
30DEC26 410.00 P 0.00 0.00 0.00 49.91 +2.71 36 0 172 0
30DEC26 420.00 P 0.00 0.00 0.00 55.41 +2.95 35 0 120 0
30DEC26 430.00 P 0.00 0.00 0.00 61.28 +3.21 35 0 53 0
30DEC26 440.00 P 0.00 0.00 0.00 67.48 +3.43 35 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 75.98 +5.64 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 82.81 +5.15 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 89.99 +5.48 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 97.27 +5.63 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 104.77 +5.84 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 112.50 +6.04 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 120.34 +6.20 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 128.33 +6.36 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 136.49 +6.54 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 144.73 +6.61 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 153.15 +6.77 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 161.66 +6.89 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 170.97 +7.65 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 179.27 +7.87 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 189.68 +9.08 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 198.88 +9.38 39 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 208.38 +9.04 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.90 +7.83 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 227.40 +7.87 41 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 236.79 +7.81 41 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 246.13 +8.04 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 255.43 +7.82 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 265.27 +8.40 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 274.87 +9.81 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 284.87 +9.79 43 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 294.87 +9.77 43 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 14.12 +1.23 37 0 7 0
30MAR27 310.00 P 0.00 0.00 0.00 16.94 +2.08 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 19.80 +1.65 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 22.99 +1.98 37 0 4 0
30MAR27 340.00 P 0.00 0.00 0.00 25.88 +1.38 37 0 12 0
30MAR27 350.00 P 30.50 30.50 30.50 29.39 +1.98 37 3 3 +3
30MAR27 360.00 P 0.00 0.00 0.00 33.21 +2.28 36 0 1 0
30MAR27 370.00 P 0.00 0.00 0.00 36.88 +2.05 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 41.29 +2.37 36 0 33 0
30MAR27 390.00 P 0.00 0.00 0.00 46.00 +2.68 36 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 50.91 +2.79 36 0 13 0
30MAR27 410.00 P 0.00 0.00 0.00 56.07 +2.92 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 61.79 +3.25 35 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 67.67 +3.50 35 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 73.40 +3.06 35 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 81.76 +5.60 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 88.53 +4.99 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 95.54 +5.19 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 102.77 +5.42 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 110.07 +5.53 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 117.61 +5.72 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 125.28 +5.86 37 0 0 0
TOTAL PUT 6,884 74,789 +6,309
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$ 3.38
30MAR26 2.40 C 0.00 0.00 0.00 0.99 -0.03 84 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.89 -0.03 75 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.79 -0.03 66 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.69 -0.03 58 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.40 -0.03 43 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.23 -0.02 39 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.16 -0.02 38 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.10 -0.02 35 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 144 0
30MAR26 3.60 C 0.03 0.03 0.03 0.04 -0.01 38 18 298 0
30MAR26 3.70 C 0.02 0.02 0.02 0.02 -0.01 36 3 362 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 36 0 221 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 636 0
30MAR26 4.10 C 0.01 0.01 0.01 0.01 0.00 53 3 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 111 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 127 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 141 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 147 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 154 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 186 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 191 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.90 -0.02 51 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.60 -0.03 34 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.25 -0.03 41 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.20 -0.03 41 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 12 0
29APR26 3.60 C 0.12 0.12 0.09 0.13 -0.02 43 25 22 +20
29APR26 3.70 C 0.00 0.00 0.00 0.10 -0.02 43 0 23 0
29APR26 3.80 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29APR26 3.90 C 0.06 0.06 0.06 0.06 -0.01 43 4 44 +4
29APR26 4.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 -0.01 42 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 41 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 18 0
29APR26 4.40 C 0.03 0.03 0.03 0.01 0.00 41 16 167 -16
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.90 -0.02 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.81 -0.03 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.16 -0.01 49 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 0.00 50 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.01 46 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 -0.03 38 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.03 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 -0.03 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 -0.02 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.53 -0.02 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.43 -0.02 51 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.39 -0.02 52 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.34 -0.02 51 0 100 0
29JUN26 3.60 C 0.27 0.27 0.27 0.31 -0.01 52 20 92 +20
29JUN26 3.70 C 0.00 0.00 0.00 0.27 -0.02 52 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.02 52 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 239 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.01 52 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.01 52 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.01 52 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 53 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 53 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 53 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 0.00 53 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 52 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 54 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 54 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 54 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 -0.02 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.06 -0.02 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 -0.03 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 -0.03 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 -0.03 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 -0.02 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 -0.02 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 -0.02 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.02 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 -0.02 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.01 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.02 58 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.02 57 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.02 57 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.02 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.02 57 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.01 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.02 58 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 -0.01 58 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.01 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.01 58 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 59 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.01 58 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.01 59 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.01 59 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 59 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 59 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 60 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 59 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 58 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 56 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.21 -0.03 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.14 -0.04 54 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.08 -0.04 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.03 -0.03 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 -0.04 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 -0.04 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 -0.04 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 -0.03 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 -0.04 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 -0.03 56 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 -0.03 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.04 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.02 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.03 57 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.03 57 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.03 57 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.02 57 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.02 58 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 -0.03 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.03 57 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.03 57 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 -0.03 57 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.03 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 -0.02 58 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.24 -0.03 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.18 -0.03 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.13 -0.03 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.08 -0.03 57 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.03 -0.03 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.99 -0.03 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.95 -0.02 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.90 -0.03 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 -0.03 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 -0.02 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.03 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 -0.02 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 -0.03 58 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 -0.03 58 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 -0.03 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.03 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.02 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 -0.02 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.02 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.02 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 -0.02 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.49 -0.02 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.47 -0.02 59 0 0 0
TOTAL CALL 89 19,661 +28
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 +0.01 41 0 1,217 0
30MAR26 3.30 P 0.07 0.07 0.07 0.08 +0.01 39 4 3,083 0
30MAR26 3.40 P 0.12 0.13 0.12 0.12 +0.01 37 300 3,067 -84
30MAR26 3.50 P 0.18 0.18 0.18 0.18 +0.02 36 200 2,231 0
30MAR26 3.60 P 0.25 0.27 0.25 0.25 +0.01 35 225 6,476 -25
30MAR26 3.70 P 0.00 0.00 0.00 0.35 +0.02 43 0 3,364 0
30MAR26 3.80 P 0.45 0.46 0.45 0.44 +0.02 46 7 492 -7
30MAR26 3.90 P 0.00 0.00 0.00 0.54 +0.03 53 0 88 0
30MAR26 4.00 P 0.00 0.00 0.00 0.63 +0.02 51 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.73 +0.02 56 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 +0.03 71 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.93 +0.01 67 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.03 +0.04 72 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.15 +0.03 95 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.25 +0.03 100 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.35 +0.03 106 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.44 +0.03 101 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.53 +0.02 95 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.64 +0.02 111 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.89 +0.02 121 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.14 +0.02 130 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.38 +0.01 126 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.63 +0.01 134 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.89 +0.02 156 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.14 +0.02 164 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.39 +0.03 172 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.64 +0.03 179 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.88 +0.02 170 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.14 +0.03 191 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.39 +0.03 198 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.63 +0.02 187 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.89 +0.03 209 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.14 +0.03 215 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.38 +0.02 203 0 0 0
29APR26 2.40 P 0.02 0.02 0.02 0.01 0.00 55 110 150 -100
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 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 45 0 1 0
29APR26 2.90 P 0.05 0.05 0.05 0.05 0.00 46 30 1,703 +30
29APR26 3.00 P 0.09 0.09 0.09 0.07 0.00 45 20 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 0.00 45 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.13 0.00 44 0 420 0
29APR26 3.30 P 0.18 0.18 0.18 0.17 0.00 43 5 298 +5
29APR26 3.40 P 0.21 0.21 0.21 0.23 +0.01 45 5 334 +5
29APR26 3.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.35 +0.01 45 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.42 +0.01 45 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.50 +0.01 46 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.59 +0.02 49 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 +0.02 51 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 +0.03 53 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.86 +0.02 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.96 +0.03 57 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.06 +0.03 61 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.16 +0.03 64 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.26 +0.03 68 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.36 +0.03 71 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.46 +0.03 74 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.57 +0.04 81 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28MAY26 2.60 P 0.05 0.05 0.05 0.04 0.00 49 30 70 +30
28MAY26 2.70 P 0.00 0.00 0.00 0.06 0.00 50 0 101 0
28MAY26 2.80 P 0.09 0.09 0.09 0.08 0.00 50 40 98 +40
28MAY26 2.90 P 0.12 0.12 0.12 0.11 +0.01 51 100 100 +100
28MAY26 3.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 240 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 0.00 49 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.21 0.00 49 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 +0.01 51 0 7 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 +0.01 50 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.44 +0.01 51 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.51 +0.02 52 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.58 +0.02 52 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.66 +0.02 53 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.74 +0.02 53 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.82 +0.02 53 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.91 +0.02 55 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.00 +0.03 56 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.09 +0.02 57 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.18 +0.02 57 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.28 +0.03 60 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.38 +0.03 63 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.47 +0.02 63 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.57 +0.03 66 0 0 0
29JUN26 2.40 P 0.06 0.06 0.06 0.05 0.00 54 20 100 +20
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 55 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 55 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 54 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 0.00 54 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 0.00 53 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 0.00 54 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.01 55 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 +0.01 55 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 +0.01 54 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 +0.02 56 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 +0.02 56 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 +0.02 56 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 +0.01 55 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 +0.02 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 +0.01 56 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 +0.01 57 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.98 +0.02 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 +0.02 58 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.15 +0.02 60 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.23 +0.02 59 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.03 62 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.42 +0.03 62 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.51 +0.02 63 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.60 +0.02 63 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.70 +0.03 65 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.94 +0.02 68 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.19 +0.03 73 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.44 +0.03 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.70 +0.03 84 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.96 +0.03 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.21 +0.03 95 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.46 +0.03 98 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.71 +0.03 102 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.95 +0.03 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.20 +0.03 106 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.49 +0.08 118 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.69 +0.03 109 0 0 0
29SEP26 2.40 P 0.20 0.20 0.20 0.15 0.00 60 150 218 -150
29SEP26 2.50 P 0.00 0.00 0.00 0.18 0.00 59 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 0.00 59 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 0.00 60 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 0.00 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 +0.01 61 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 0.00 60 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 +0.01 60 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 0.00 60 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 +0.01 61 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.01 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.01 61 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 +0.01 61 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.79 +0.02 62 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 +0.02 62 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.02 62 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.02 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.01 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 +0.02 63 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.02 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.02 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 +0.02 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 +0.02 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.56 +0.02 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 +0.02 64 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 +0.02 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 +0.02 66 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 +0.02 67 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.27 +0.02 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.03 71 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.75 +0.03 73 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.99 +0.03 74 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.24 +0.03 77 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.49 +0.03 80 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.74 +0.04 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.99 +0.04 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.24 +0.05 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.49 +0.05 91 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.72 +0.04 90 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 -0.01 59 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 60 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 -0.01 59 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 60 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 0.00 60 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 0.00 60 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.64 -0.01 60 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 0.00 60 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 0.00 61 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 0.00 61 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 0.00 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 0.00 61 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 0.00 61 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 0.00 61 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.01 62 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.25 0.00 62 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 +0.01 62 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.01 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.01 63 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 0.00 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.65 +0.01 63 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.73 +0.01 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 +0.01 64 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 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 0.00 61 0 0 0
30MAR27 2.90 P 0.55 0.55 0.55 0.53 0.00 61 16 16 +16
30MAR27 3.00 P 0.00 0.00 0.00 0.58 0.00 61 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.64 0.00 62 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.70 +0.01 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 0.00 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 +0.01 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 0.00 62 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.01 0.00 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 +0.01 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.15 +0.01 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.01 63 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 0.00 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 +0.01 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 +0.01 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.52 +0.01 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 +0.01 64 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.68 +0.01 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.76 +0.01 64 0 0 0
TOTAL PUT 1,262 78,776 -120
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$ 78.00
30MAR26 45.00 C 0.00 0.00 0.00 33.06 -0.25 80 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.06 -0.25 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.06 -0.25 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.06 -0.25 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.06 -0.26 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.06 -0.26 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.57 -0.25 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.07 -0.25 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.57 -0.26 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.08 -0.25 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.58 -0.25 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.08 -0.26 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.59 -0.26 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.13 -0.25 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.77 -0.25 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.67 -0.24 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.04 -0.19 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.96 -0.14 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.38 -0.08 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.60 -0.25 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.10 -0.26 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.61 -0.25 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.11 -0.26 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.62 -0.25 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.12 -0.26 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.65 -0.26 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.25 -0.25 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.03 -0.26 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.18 -0.20 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.73 -0.18 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.73 -0.15 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.09 -0.09 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 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 39 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 0.18 +0.01 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.45 +0.07 25 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 2.87 +0.12 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 4.80 +0.18 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 7.06 +0.22 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 9.50 +0.24 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 12.00 +0.25 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.50 +0.25 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 17.00 +0.25 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.50 +0.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.00 +0.25 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 24.50 +0.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.00 +0.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.50 +0.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.00 +0.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.50 +0.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.00 +0.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.50 +0.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.00 +0.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.50 +0.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.00 +0.25 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 0.16 +0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.10 +0.04 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.79 +0.05 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.71 +0.07 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.90 +0.11 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.34 +0.13 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.02 +0.15 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.90 +0.17 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.96 +0.20 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.16 +0.21 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.47 +0.23 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.86 +0.25 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.29 +0.25 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.75 +0.25 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.23 +0.26 24 0 0 0
TOTAL PUT 0 2,154 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.61
30MAR26 4.53 C 0.00 0.00 0.00 5.09 -0.12 136 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.99 -0.12 132 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.90 -0.12 129 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.80 -0.12 125 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.55 -0.13 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.31 -0.13 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.59 -0.12 82 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.35 -0.12 74 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.11 -0.12 67 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.87 -0.12 60 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.63 -0.12 53 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.39 -0.12 46 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.91 -0.11 32 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.67 -0.12 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.44 -0.11 39 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.20 -0.11 37 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.98 -0.11 37 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.77 -0.10 36 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.59 -0.09 36 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.43 -0.08 36 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.80 -0.12 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.55 -0.13 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.31 -0.13 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.08 -0.15 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.84 -0.15 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.35 -0.15 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.41 -0.15 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.18 -0.14 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.95 -0.15 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.73 -0.11 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.51 -0.12 30 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.30 -0.11 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.11 -0.10 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.94 -0.09 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.78 -0.09 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.65 -0.08 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.53 -0.07 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.86 -0.13 45 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.36 -0.15 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.42 -0.15 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.19 -0.13 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.98 -0.12 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.78 -0.11 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.59 -0.10 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.41 -0.09 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.24 -0.09 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.10 -0.08 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.96 -0.08 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.84 -0.07 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.74 -0.06 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 107 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 99 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 64 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.07 +0.02 36 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.63 +0.09 36 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.03 +0.11 37 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.49 +0.12 38 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.99 +0.15 55 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.48 +0.14 68 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.05 +0.01 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.21 +0.02 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.74 +0.07 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.22 +0.07 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.60 +0.09 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.99 +0.09 28 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.42 +0.12 25 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.87 +0.13 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.61 +0.05 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.73 +0.06 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.85 +0.05 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.12 +0.07 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.46 +0.08 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.82 +0.08 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.22 +0.09 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.63 +0.10 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.05 +0.10 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$ 9.61
30MAR26 4.32 C 0.00 0.00 0.00 5.30 -0.12 145 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.20 -0.12 141 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.12 -0.12 138 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.02 -0.12 133 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.93 -0.12 130 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.68 -0.13 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.75 -0.12 87 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.52 -0.12 80 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.29 -0.12 73 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.05 -0.12 65 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.81 -0.12 58 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.58 -0.12 52 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.34 -0.12 45 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.10 -0.12 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.88 -0.11 31 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.42 -0.12 38 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.19 -0.12 32 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.96 -0.12 34 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 104 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 69 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 56 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 0.00 34 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$ 9.61
30MAR26 5.00 C 0.00 0.00 0.00 4.62 -0.12 118 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.37 -0.12 108 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.12 -0.12 99 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.87 -0.12 91 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.62 -0.12 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.37 -0.12 75 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.12 -0.12 67 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.87 -0.12 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.62 -0.12 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.37 -0.12 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.12 -0.11 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.87 -0.12 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.62 -0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.38 -0.12 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.13 -0.12 31 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.90 -0.11 32 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.71 -0.09 36 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.52 -0.09 35 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.35 -0.09 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.25 -0.06 36 0 11 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 14 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 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 77 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.37 -0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.62 -0.14 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.13 -0.13 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.89 -0.12 26 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.66 -0.12 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.43 -0.12 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.20 -0.11 30 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.01 -0.10 32 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.82 -0.09 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.65 -0.09 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.52 -0.07 32 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 4 0
29APR26 10.50 C 0.22 0.22 0.22 0.17 -0.04 33 19 36 +19
29APR26 11.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.90 -0.13 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.67 -0.11 30 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.44 -0.11 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.22 -0.11 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.01 -0.11 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 -0.10 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.68 -0.10 30 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.54 -0.08 30 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.62 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.12 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.37 -0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 -0.15 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 -0.13 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 -0.13 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.68 -0.14 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 -0.11 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.25 -0.11 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 -0.10 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.88 -0.09 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.73 -0.08 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.61 -0.08 32 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.07 31 0 34 0
29JUN26 10.00 C 0.39 0.39 0.39 0.39 -0.06 31 2 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.62 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.64 -0.15 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 -0.13 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.12 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 -0.12 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 -0.11 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.54 -0.10 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.36 -0.09 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 -0.09 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.04 -0.09 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.05 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 -0.06 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 -0.06 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.62 -0.15 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 -0.13 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 -0.14 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 -0.12 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 -0.11 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 -0.12 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 -0.10 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 -0.10 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.10 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 -0.09 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.17 -0.06 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.10 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 -0.07 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 -0.06 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 -0.06 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.05 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 -0.04 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 -0.12 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 -0.11 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.11 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.09 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 -0.08 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 -0.08 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 -0.10 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 -0.08 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.17 -0.07 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.06 -0.07 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 -0.07 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 -0.04 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
TOTAL CALL 21 2,622 +19
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 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 70 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 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 50 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 +0.02 34 0 39 0
30MAR26 9.50 P 0.25 0.25 0.25 0.25 +0.04 36 4 80 +4
30MAR26 9.75 P 0.38 0.38 0.38 0.38 +0.04 36 28 32 -12
30MAR26 10.00 P 0.00 0.00 0.00 0.53 +0.06 34 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.93 +0.09 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.40 +0.11 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.93 +0.16 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.42 +0.13 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.92 +0.13 73 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.42 +0.13 81 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.92 +0.13 89 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.42 +0.13 96 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.92 +0.13 104 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.42 +0.13 110 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 53 0
29APR26 9.00 P 0.18 0.18 0.18 0.20 +0.03 33 5 15 +5
29APR26 9.25 P 0.00 0.00 0.00 0.28 +0.03 32 0 32 0
29APR26 9.50 P 0.39 0.39 0.39 0.39 +0.04 32 20 97 +20
29APR26 9.75 P 0.00 0.00 0.00 0.52 +0.05 32 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.67 +0.05 32 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.03 +0.09 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.45 +0.10 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.95 +0.15 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.42 +0.12 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.92 +0.13 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.42 +0.13 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.92 +0.12 58 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.42 +0.12 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.92 +0.12 67 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.42 +0.12 71 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.52 +0.05 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.66 +0.06 27 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.82 +0.07 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.03 +0.08 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.44 +0.10 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.88 +0.10 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.71 +0.12 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.17 +0.13 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.67 +0.15 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.01 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.03 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.40 +0.04 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.05 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 +0.05 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.77 +0.06 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 +0.07 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.13 +0.07 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.52 +0.09 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.08 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.37 +0.12 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 +0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 +0.12 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.28 +0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.76 +0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.03 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 14 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.03 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.04 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 +0.05 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 +0.05 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 +0.06 32 0 150 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 +0.05 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.09 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.08 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 +0.10 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 +0.10 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 +0.11 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.46 +0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.11 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.11 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.87 +0.14 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 +0.12 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 +0.15 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 32 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 0.08 +0.01 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 0.14 +0.01 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.01 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.02 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 +0.05 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.85 +0.08 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.24 +0.09 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.65 +0.10 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.07 +0.10 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 +0.10 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.96 +0.10 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.43 +0.12 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.90 +0.12 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.37 +0.12 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 +0.12 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 +0.02 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 +0.05 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.25 +0.06 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 +0.07 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.93 +0.08 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.31 +0.09 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.71 +0.09 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.13 +0.10 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.56 +0.10 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.00 +0.10 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.46 +0.11 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.92 +0.11 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.39 +0.11 34 0 0 0
TOTAL PUT 57 2,319 +17
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$ 23.46
30MAR26 13.00 C 0.00 0.00 0.00 10.48 +0.12 97 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.98 +0.12 89 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.48 +0.12 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.98 +0.12 74 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.48 +0.12 66 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.98 +0.12 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.48 +0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.48 +0.12 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.48 +0.12 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.98 +0.11 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.49 +0.12 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.99 +0.12 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.50 +0.12 36 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.54 +0.10 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.62 +0.03 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.94 +0.02 32 0 2 0
30MAR26 24.00 C 0.28 0.28 0.28 0.48 +0.02 33 2 26 0
30MAR26 25.00 C 0.10 0.10 0.10 0.21 +0.01 34 3 9 +3
30MAR26 26.00 C 0.03 0.03 0.03 0.07 -0.01 33 1 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.99 +0.12 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.49 +0.12 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.99 +0.12 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.49 +0.11 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.00 +0.11 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.51 +0.10 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.59 +0.07 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.73 -0.03 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.11 -0.02 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.66 -0.02 27 0 8 0
29APR26 25.00 C 0.25 0.25 0.17 0.37 -0.02 28 34 40 +30
29APR26 26.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 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 17.00 C 0.00 0.00 0.00 6.49 - 35 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 5.99 +0.12 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.49 +0.12 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.99 +0.11 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.50 +0.10 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.02 +0.09 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.56 +0.08 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.62 -0.03 24 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.92 -0.01 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.34 -0.01 26 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 0.90 0.00 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
28MAY26 26.00 C 0.20 0.20 0.20 0.35 -0.02 27 1 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 8.48 +0.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.98 +0.12 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.48 +0.12 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.49 +0.12 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.99 +0.12 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.50 +0.12 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.02 +0.12 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.55 +0.11 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.09 +0.10 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.66 +0.09 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.87 +0.08 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.12 +0.01 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.57 +0.03 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.11 +0.02 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 27 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 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.01 +0.12 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.53 +0.12 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.06 +0.12 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.59 +0.11 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.14 +0.11 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 +0.10 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.26 +0.10 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.84 +0.09 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.44 +0.09 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.06 +0.09 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.35 +0.08 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.72 +0.07 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 +0.06 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.72 +0.05 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.34 +0.04 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.24 +0.10 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.80 +0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.37 +0.10 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.95 +0.10 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.55 +0.09 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.16 +0.10 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.79 +0.09 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.42 +0.08 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.75 +0.07 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.16 +0.07 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.63 +0.06 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.18 +0.05 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.79 +0.04 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.45 +0.03 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.02 - 27 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.60 +0.09 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.21 +0.09 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.82 +0.09 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.45 +0.08 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.09 +0.09 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.75 +0.08 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.11 +0.07 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.53 +0.06 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.02 +0.06 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.57 +0.05 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.17 +0.04 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.82 +0.04 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 +0.03 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.02 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
TOTAL CALL 41 688 +33
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 22 0
30MAR26 22.00 P 0.36 0.36 0.36 0.19 -0.05 34 2 2 +2
30MAR26 23.00 P 0.00 0.00 0.00 0.50 -0.05 34 0 14 0
30MAR26 24.00 P 0.00 0.00 0.00 1.03 -0.11 35 0 10 0
30MAR26 25.00 P 0.00 0.00 0.00 1.78 -0.12 37 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.60 -0.12 34 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.55 -0.12 34 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.54 -0.12 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.54 -0.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.54 -0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.54 -0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.54 -0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.54 -0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.54 -0.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.54 -0.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 19.00 P 0.09 0.09 0.09 0.02 -0.02 28 10 23 +10
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 19 0
29APR26 21.00 P 0.35 0.35 0.35 0.19 -0.04 28 3 2 -1
29APR26 22.00 P 0.00 0.00 0.00 0.43 -0.09 29 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.82 -0.11 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.39 -0.11 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.11 -0.09 30 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.87 -0.14 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.77 -0.14 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.73 -0.12 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.71 -0.12 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.70 -0.12 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.69 -0.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.69 -0.12 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.69 -0.12 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.69 -0.12 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.69 -0.12 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.69 -0.11 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.32 -0.07 28 0 0 0
28MAY26 22.00 P 0.80 0.80 0.80 0.61 -0.09 28 9 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.03 -0.10 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.59 -0.09 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.28 -0.07 29 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.99 -0.14 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.85 -0.14 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.77 -0.13 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.73 -0.12 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.71 -0.12 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.70 -0.12 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.69 -0.12 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.69 -0.12 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.69 -0.12 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.69 -0.12 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.69 -0.11 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 18.50 P 0.18 0.18 0.18 0.08 -0.01 27 1 2 0
29JUN26 19.00 P 0.24 0.24 0.24 0.12 -0.02 27 1 1 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN26 21.00 P 0.70 0.70 0.70 0.47 -0.03 27 5 6 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.79 -0.05 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.22 -0.06 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.78 -0.05 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.45 -0.04 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.12 -0.10 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.94 -0.11 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.83 -0.11 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.76 -0.12 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.72 -0.12 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.70 -0.12 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.70 -0.11 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.69 -0.12 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.69 -0.12 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.69 -0.12 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.69 -0.11 36 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 0.04 -0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.62 -0.06 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.15 -0.08 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.77 -0.08 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.47 -0.09 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.23 -0.10 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.05 -0.10 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.92 -0.11 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.82 -0.12 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.76 -0.12 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.73 -0.11 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.71 -0.11 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.69 -0.12 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.69 -0.12 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.69 -0.11 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 -0.06 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.48 -0.07 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.09 -0.08 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.75 -0.09 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.47 -0.10 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.26 -0.10 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.09 -0.10 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.95 -0.11 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.85 -0.12 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.79 -0.11 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.74 -0.12 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.71 -0.12 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.70 -0.11 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.69 -0.12 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 - 27 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.32 -0.05 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.72 -0.06 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.20 -0.06 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.74 -0.07 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.34 -0.08 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.98 -0.09 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.70 -0.09 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.45 -0.10 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.25 -0.10 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.09 -0.10 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.96 -0.11 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.87 -0.11 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.80 -0.11 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.75 -0.12 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.72 -0.12 27 0 0 0
TOTAL PUT 31 435 +17
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$ 4.79
30MAR26 3.60 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.90 +0.04 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.80 +0.05 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.24 +0.03 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 +0.02 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.02 28 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 301 0
30MAR26 5.00 C 0.03 0.03 0.03 0.05 +0.02 29 90 242 +58
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 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 72 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 +0.04 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.61 +0.03 21 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 +0.02 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 +0.02 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 +0.01 27 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 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 1.01 +0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.72 +0.02 20 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 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 0.00 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.20 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 +0.03 20 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 +0.02 17 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.92 +0.01 12 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 +0.02 27 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.25 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.17 +0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 +0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 0.00 28 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 90 1,355 +58
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 113 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.02 28 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.13 -0.02 30 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 -0.03 30 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.48 -0.04 35 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 -0.04 47 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.72 -0.05 105 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.46 -0.06 0 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 41 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 27 0 35 0
29APR26 4.40 P 0.05 0.06 0.05 0.05 0.00 28 13 52 +13
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 44 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.20 -0.01 29 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.25 -0.03 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.32 -0.03 29 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.51 -0.04 29 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.74 -0.04 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.02 25 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.03 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.02 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.24 -0.02 28 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.29 -0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.55 -0.03 30 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.01 28 0 8 0
29JUN26 4.50 P 0.15 0.15 0.15 0.15 -0.02 28 4 56 +4
29JUN26 4.60 P 0.00 0.00 0.00 0.19 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 -0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.40 -0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 -0.02 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 -0.02 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.72 -0.05 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.04 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.01 29 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.02 28 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 -0.02 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.86 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 -0.02 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 -0.02 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.03 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.01 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.03 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 -0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 -0.04 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 -0.04 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 0.00 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 -0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 -0.03 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 +0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 -0.02 29 0 0 0
TOTAL PUT 17 2,079 +17
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$ 107.80
30MAR26 85.00 C 0.00 0.00 0.00 22.95 -2.00 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.51 -1.99 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 18.11 -1.96 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.78 -1.93 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.54 -1.88 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.43 -1.81 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 9.49 -1.70 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 7.72 -1.59 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 6.16 -1.29 48 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 4.77 -1.20 47 0 34 0
30MAR26 110.00 C 3.84 3.84 3.61 3.61 -1.12 47 10 32 -8
30MAR26 112.50 C 0.00 0.00 0.00 2.83 -0.86 48 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 2.10 -0.77 49 0 30 0
30MAR26 117.50 C 0.00 0.00 0.00 1.52 -0.66 48 0 311 0
30MAR26 120.00 C 0.00 0.00 0.00 1.07 -0.53 48 0 161 0
30MAR26 122.50 C 0.00 0.00 0.00 0.74 -0.41 48 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 0.50 -0.31 48 0 53 0
30MAR26 127.50 C 0.00 0.00 0.00 0.34 -0.23 48 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.21 -0.18 48 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.14 -0.11 48 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.06 -0.05 48 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.63 -1.91 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.39 -1.87 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.24 -1.82 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.19 -1.76 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.25 -1.69 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.43 -1.61 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.74 -1.52 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 10.19 -1.43 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.78 -1.19 46 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 7.44 -1.18 45 0 51 0
29APR26 110.00 C 0.00 0.00 0.00 6.32 -1.04 45 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 5.33 -0.94 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 4.48 -0.84 46 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 3.76 -0.73 46 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 3.14 -0.64 46 0 66 0
29APR26 122.50 C 0.00 0.00 0.00 2.63 -0.54 46 0 16 0
29APR26 125.00 C 0.00 0.00 0.00 2.14 -0.51 46 0 150 0
29APR26 127.50 C 0.00 0.00 0.00 1.74 -0.47 46 0 132 0
29APR26 130.00 C 0.00 0.00 0.00 1.36 -0.45 46 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 1.13 -0.34 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.87 -0.28 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.69 -0.24 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.55 -0.19 46 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.43 -0.16 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.34 -0.13 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.26 -0.11 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.21 -0.08 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.13 -1.84 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.01 -1.78 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.96 -1.74 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.04 -1.66 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.21 -1.59 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.49 -1.52 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 12.92 -1.40 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.43 -1.35 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 10.40 -1.27 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 9.12 -1.15 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 7.97 -1.09 46 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 6.95 -0.97 46 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 6.01 -0.93 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.21 -0.78 45 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 4.46 -0.76 45 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 3.85 -0.62 45 0 0 0
28MAY26 125.00 C 4.08 4.08 3.36 3.26 -0.61 45 30 30 +30
28MAY26 127.50 C 0.00 0.00 0.00 2.80 -0.49 45 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 2.36 -0.47 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 1.95 -0.45 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.64 -0.35 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.38 -0.30 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.16 -0.25 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.96 -0.24 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.81 -0.18 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.67 -0.17 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.56 -0.14 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.63 -1.78 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.59 -1.76 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.70 -1.66 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.87 -1.61 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.16 -1.54 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.57 -1.44 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.07 -1.38 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 12.68 -1.28 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.61 -1.31 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.51 -1.03 45 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 9.42 -1.05 45 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 8.39 -1.01 45 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 7.44 -0.96 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 6.61 -0.88 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 5.89 -0.75 45 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 5.18 -0.74 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.59 -0.62 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 4.04 -0.60 45 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 3.43 -0.53 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.03 -0.45 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.63 -0.45 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.32 -0.36 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.02 -0.34 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.74 -0.33 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.54 -0.24 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.33 -0.25 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.14 -0.23 44 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 26.98 -1.59 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.25 -1.53 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.65 -1.45 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.05 -1.45 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.62 -1.31 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.22 -1.30 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.87 -1.25 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.66 -1.15 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.60 -1.00 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.51 -1.10 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.50 -1.04 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.55 -0.88 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.62 -0.88 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 10.80 -0.84 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 10.05 -0.79 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 9.27 -0.78 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.59 -0.70 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 7.92 -0.69 46 0 54 0
29SEP26 130.00 C 8.50 8.50 8.50 7.03 -0.91 45 1 38 0
29SEP26 132.50 C 0.00 0.00 0.00 6.53 -0.53 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.02 -0.54 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.52 -0.53 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.06 -0.49 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.68 -0.41 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.31 -0.41 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.93 -0.41 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.61 -0.36 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.27 -1.61 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.72 -1.61 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.16 -1.61 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.76 -1.48 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.39 -1.49 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.02 -1.49 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.80 -1.35 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.63 -1.35 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.45 -1.35 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.70 -0.93 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.71 -0.91 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.79 -0.87 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.86 -0.89 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.96 -1.06 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.20 -0.93 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 12.38 -0.99 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 11.57 -1.06 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.92 -0.90 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.97 -0.88 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.34 -0.88 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.70 -0.89 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.20 -0.76 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.72 -0.72 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.23 -0.73 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.75 -0.73 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.31 -0.68 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.95 -0.58 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.46 -1.60 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.93 -1.60 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.53 -1.48 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.19 -1.48 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.85 -1.48 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.56 -1.43 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.42 -1.33 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.27 -1.34 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.12 -1.34 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.43 -0.89 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.47 -1.05 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.57 -0.98 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.69 -1.01 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.81 -0.94 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.02 -0.93 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.22 -1.00 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.42 -1.06 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.62 -1.06 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.60 -0.88 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 11.99 -0.86 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.38 -0.86 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.77 -0.86 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.46 -0.56 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.97 -0.76 45 0 0 0
TOTAL CALL 41 4,584 +22
30MAR26 85.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 32 0
30MAR26 92.50 P 0.28 0.28 0.28 0.37 +0.08 48 15 85 0
30MAR26 95.00 P 0.45 0.45 0.45 0.64 +0.13 48 15 54 0
30MAR26 97.50 P 0.00 0.00 0.00 1.05 +0.21 48 0 64 0
30MAR26 100.00 P 1.55 1.92 1.55 1.61 +0.31 48 10 94 -6
30MAR26 102.50 P 0.00 0.00 0.00 2.33 +0.42 48 0 122 0
30MAR26 105.00 P 3.60 3.60 3.60 3.24 +0.52 48 1 54 0
30MAR26 107.50 P 0.00 0.00 0.00 4.44 +0.71 48 0 134 0
30MAR26 110.00 P 0.00 0.00 0.00 5.88 +0.91 49 0 1,063 0
30MAR26 112.50 P 0.00 0.00 0.00 7.51 +1.22 50 0 176 0
30MAR26 115.00 P 8.00 8.00 8.00 9.11 +0.98 48 1 63 +1
30MAR26 117.50 P 0.00 0.00 0.00 11.04 +1.08 48 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 13.11 +1.15 48 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 15.30 +1.62 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.58 +1.72 48 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 19.93 +1.80 48 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 22.32 +1.85 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.76 +1.91 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 27.22 +1.94 48 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 29.70 +1.97 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 32.20 +1.99 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 34.70 +2.00 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.20 +2.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 39.70 +2.00 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 42.20 +2.00 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.53 +0.08 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.82 +0.16 46 0 30 0
29APR26 90.00 P 1.35 1.35 1.35 1.18 +0.20 46 3 39 +3
29APR26 92.50 P 2.02 2.02 2.02 1.63 +0.27 46 15 151 +15
29APR26 95.00 P 0.00 0.00 0.00 2.20 +0.33 46 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.87 +0.45 46 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 3.70 +0.59 46 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 4.63 +0.69 46 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 5.71 +0.79 46 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 6.94 +0.89 46 0 201 0
29APR26 110.00 P 0.00 0.00 0.00 8.28 +0.82 46 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 9.83 +1.06 46 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 11.36 +0.95 46 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 13.12 +0.97 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 15.41 +2.16 49 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 16.91 +1.40 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 18.96 +1.23 46 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 21.05 +1.54 46 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 23.25 +1.65 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.49 +1.69 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.78 +1.75 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.12 +1.80 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.48 +1.83 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.89 +1.87 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 37.31 +1.90 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.76 +1.93 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 42.23 +1.96 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.35 +0.22 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.84 +0.33 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 2.37 +0.31 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.97 +0.39 45 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 3.66 +0.47 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 4.46 +0.54 44 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 5.39 +0.62 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 6.43 +0.69 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 7.62 +0.79 43 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 8.91 +0.87 43 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 10.28 +0.91 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.84 +1.06 43 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 13.44 +1.13 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.78 +1.82 46 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.32 +0.81 45 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.25 +1.43 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.84 +1.08 42 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 23.26 +1.55 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.35 +1.57 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.51 +1.65 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.70 +1.67 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.94 +1.72 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 34.22 +1.76 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 36.52 +1.78 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.87 +1.84 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.22 +1.84 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.60 +1.88 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 2.13 +0.30 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.74 +0.39 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.36 +0.35 44 0 0 0
29JUN26 92.50 P 4.05 4.05 4.05 4.03 +0.43 44 1 1 +1
29JUN26 95.00 P 0.00 0.00 0.00 4.81 +0.49 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.69 +0.56 43 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.68 +0.63 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.79 +0.72 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.00 +0.79 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.31 +0.86 43 0 16 0
29JUN26 110.00 P 0.00 0.00 0.00 11.80 +1.01 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 13.32 +0.96 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 14.97 +1.05 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.85 +1.28 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.44 +1.61 43 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 20.32 +1.17 43 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 22.39 +1.43 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.35 +1.44 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.26 +1.39 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 28.47 +1.58 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.57 +1.58 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.75 +1.66 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.96 +1.69 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.18 +1.70 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.47 +1.78 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.76 +1.78 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.08 +1.80 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.52 +0.43 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.20 +0.41 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.98 +0.41 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.08 +0.66 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.03 +0.55 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.06 +0.60 45 0 0 0
29SEP26 100.00 P 9.15 9.15 9.15 10.18 +0.67 45 1 17 +1
29SEP26 102.50 P 0.00 0.00 0.00 11.37 +0.71 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.58 +0.70 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.95 +0.81 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.41 +0.86 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.97 +0.93 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 18.59 +0.99 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.24 +1.02 44 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 22.06 +1.20 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.79 +1.27 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.62 +1.34 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.46 +1.35 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.31 +1.36 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.30 +1.49 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.29 +1.50 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.29 +1.50 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 37.34 +1.56 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.46 +1.62 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.59 +1.63 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 43.72 +1.63 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.91 +1.69 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.35 +0.40 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.03 +0.18 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.92 +0.41 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.93 +0.50 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 9.99 +0.50 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 11.10 +0.55 44 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 12.33 +0.64 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.62 +0.74 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 14.96 +0.69 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.38 +0.81 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.89 +0.82 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.44 +0.88 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.05 +0.91 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.69 +0.92 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.46 +0.99 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.14 +0.99 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.85 +1.01 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.70 +1.15 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.55 +1.15 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.41 +1.16 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.28 +1.17 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.27 +1.29 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.28 +1.32 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.29 +1.32 44 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 43.31 +1.33 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.38 +1.38 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.52 +1.47 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.04 +0.41 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.69 +0.15 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.71 +0.52 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.79 +0.53 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.86 +0.52 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.20 +0.72 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.43 +0.61 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.70 +0.65 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.05 +0.69 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.40 +0.70 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.90 +0.69 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.45 +0.79 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.06 +0.83 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.81 +1.00 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.56 +1.00 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.25 +1.00 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.95 +1.01 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.67 +1.02 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.52 +1.16 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.38 +1.17 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.25 +1.17 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.13 +1.18 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.03 +1.20 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.04 +1.32 45 0 0 0
TOTAL PUT 62 7,089 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 35.12
30MAR26 8.00 C 0.00 0.00 0.00 27.13 -0.98 0 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 27.00 -0.86 336 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 26.63 -0.98 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 26.38 -0.98 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.13 -0.98 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 25.88 -0.99 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 25.63 -0.98 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 25.38 -1.06 0 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 25.13 -0.98 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 24.63 -0.98 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 24.12 -0.99 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.63 -0.99 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.13 -0.99 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 22.64 -0.98 161 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 22.14 -0.98 152 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 21.64 -0.98 144 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 21.13 -0.99 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.64 -0.98 127 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.14 -0.98 118 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 19.63 -0.99 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.14 -0.99 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.64 -0.98 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.18 -0.94 148 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.64 -0.99 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.17 -0.94 131 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.64 -1.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.14 -0.99 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.66 -0.97 108 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 15.60 -0.53 189 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 14.15 -1.22 81 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.15 -0.98 71 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.12 -1.01 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.29 -0.84 104 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 10.19 -0.94 75 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.19 -0.95 67 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 8.26 -0.89 72 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 7.26 -1.10 64 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.16 -1.03 33 0 35 0
30MAR26 30.00 C 4.88 4.88 4.88 5.35 -0.90 55 2 163 0
30MAR26 31.00 C 0.00 0.00 0.00 4.49 -0.85 55 0 63 0
30MAR26 32.00 C 0.00 0.00 0.00 3.70 -0.76 56 0 108 0
30MAR26 33.00 C 2.80 2.80 2.80 2.95 -0.64 54 15 7,414 0
30MAR26 34.00 C 2.63 2.63 2.19 2.32 -0.61 54 45 465 +45
30MAR26 35.00 C 2.67 2.67 1.63 1.77 -0.54 54 104 1,090 +59
30MAR26 36.00 C 2.14 2.14 1.11 1.35 -0.44 55 635 4,370 -157
30MAR26 37.00 C 1.64 1.64 0.90 1.02 -0.39 56 153 561 +60
30MAR26 38.00 C 1.27 1.27 0.66 0.77 -0.33 57 55 651 +2
30MAR26 39.00 C 0.83 0.83 0.43 0.57 -0.28 58 89 1,529 -37
30MAR26 40.00 C 0.68 0.68 0.35 0.42 -0.24 58 65 7,273 -29
30MAR26 41.00 C 0.50 0.52 0.29 0.31 -0.20 59 86 1,207 -34
30MAR26 42.00 C 0.36 0.37 0.19 0.24 -0.16 61 189 1,593 -6
30MAR26 43.00 C 0.19 0.19 0.19 0.18 -0.13 62 9 631 -9
30MAR26 44.00 C 0.15 0.16 0.13 0.13 -0.12 63 350 626 -79
30MAR26 45.00 C 0.11 0.12 0.11 0.10 -0.09 64 55 541 -25
30MAR26 46.00 C 0.09 0.10 0.09 0.07 -0.08 64 80 508 -80
30MAR26 47.00 C 0.00 0.00 0.00 0.06 -0.06 67 0 432 0
30MAR26 48.00 C 0.05 0.05 0.05 0.04 -0.06 66 21 682 -21
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.05 67 0 1,641 0
30MAR26 50.00 C 0.05 0.05 0.05 0.02 -0.04 67 60 3,230 -60
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.03 69 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 13.21 -1.01 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.18 -1.01 0 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 11.44 -0.77 72 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.45 -0.78 66 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 9.45 -0.76 60 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 8.71 -0.63 66 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.50 -0.86 50 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.85 -0.69 57 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.98 -0.60 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.21 -0.50 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.45 -0.54 51 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 3.81 -0.58 51 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 3.22 -0.54 51 0 120 0
29APR26 35.00 C 3.59 3.59 2.99 2.71 -0.49 51 50 353 +18
29APR26 36.00 C 2.90 2.90 2.04 2.26 -0.44 51 47 461 -9
29APR26 37.00 C 1.92 1.92 1.92 1.88 -0.40 51 16 415 +16
29APR26 38.00 C 2.18 2.18 1.47 1.56 -0.36 51 48 398 +2
29APR26 39.00 C 1.83 1.83 1.20 1.29 -0.32 51 62 743 +17
29APR26 40.00 C 1.53 1.53 1.51 1.07 -0.27 52 16 647 +16
29APR26 41.00 C 1.26 1.26 1.26 0.89 -0.23 52 3 444 +3
29APR26 42.00 C 0.82 0.82 0.82 0.72 -0.21 52 8 303 +8
29APR26 43.00 C 0.00 0.00 0.00 0.58 -0.19 53 0 8,551 0
29APR26 44.00 C 0.00 0.00 0.00 0.46 -0.19 52 0 278 0
29APR26 45.00 C 0.47 0.47 0.36 0.37 -0.17 53 112 1,897 +49
29APR26 46.00 C 0.48 0.51 0.33 0.29 -0.18 52 30 226 +21
29APR26 47.00 C 0.34 0.34 0.34 0.23 -0.16 53 15 221 -15
29APR26 48.00 C 0.00 0.00 0.00 0.18 -0.14 53 0 362 0
29APR26 49.00 C 0.34 0.34 0.26 0.15 -0.11 53 16 172 -2
29APR26 50.00 C 0.00 0.00 0.00 0.12 -0.10 53 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.07 -0.07 54 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.05 55 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.04 54 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 9.49 -0.82 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.81 -0.61 54 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 7.77 -0.79 47 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.94 -0.83 46 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.45 -0.56 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.74 -0.55 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.89 -1.00 48 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 4.44 -0.77 50 0 30 0
28MAY26 34.00 C 4.16 4.16 3.56 3.89 -0.51 50 16 30 -1
28MAY26 35.00 C 3.66 3.66 3.10 3.38 -0.51 50 113 426 +11
28MAY26 36.00 C 3.76 3.76 2.94 2.94 -0.43 50 24 239 +15
28MAY26 37.00 C 3.32 3.32 3.24 2.55 -0.39 50 2 221 -2
28MAY26 38.00 C 2.88 2.88 2.09 2.23 -0.34 51 56 400 +26
28MAY26 39.00 C 0.00 0.00 0.00 1.91 -0.32 50 0 308 0
28MAY26 40.00 C 0.00 0.00 0.00 1.66 -0.29 51 0 1,881 0
28MAY26 41.00 C 0.00 0.00 0.00 1.45 -0.23 51 0 221 0
28MAY26 42.00 C 0.00 0.00 0.00 1.26 -0.20 52 0 265 0
28MAY26 43.00 C 0.00 0.00 0.00 1.10 -0.18 52 0 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.96 -0.17 53 0 148 0
28MAY26 45.00 C 0.00 0.00 0.00 0.85 -0.13 53 0 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.74 -0.10 54 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.66 -0.06 55 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.57 -0.05 55 0 127 0
28MAY26 49.00 C 0.46 0.46 0.46 0.50 -0.03 55 30 109 0
28MAY26 50.00 C 0.00 0.00 0.00 0.43 -0.03 55 0 3,861 0
28MAY26 52.50 C 0.35 0.35 0.35 0.31 0.00 56 12 245 +12
28MAY26 55.00 C 0.00 0.00 0.00 0.22 +0.01 57 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 +0.02 58 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.12 +0.02 59 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 17.91 -0.84 73 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.48 -0.70 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.77 -0.94 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.26 -1.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.98 -0.82 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.60 -0.66 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.29 -1.21 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.82 -0.48 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.70 -0.63 59 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.57 -0.74 49 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.63 -0.91 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.74 -0.86 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.92 -0.91 47 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.08 -0.85 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.38 -0.76 47 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.65 -1.23 47 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 6.37 -0.38 53 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 5.40 -0.79 47 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 4.99 -0.81 49 0 600 0
29JUN26 34.00 C 4.19 4.19 4.19 4.49 -0.46 50 1 567 +1
29JUN26 35.00 C 3.70 3.70 3.70 3.99 -0.52 49 7 87 +3
29JUN26 36.00 C 3.80 3.80 3.53 3.56 -0.41 50 221 257 +172
29JUN26 37.00 C 3.42 3.42 3.14 3.16 -0.39 50 321 400 +100
29JUN26 38.00 C 0.00 0.00 0.00 2.83 -0.34 50 0 223 0
29JUN26 39.00 C 2.36 2.36 2.36 2.50 -0.33 50 15 634 -15
29JUN26 40.00 C 0.00 0.00 0.00 2.22 -0.33 50 0 2,349 0
29JUN26 41.00 C 0.00 0.00 0.00 2.00 -0.25 51 0 319 0
29JUN26 42.00 C 1.80 1.80 1.64 1.77 -0.27 51 26 133 +20
29JUN26 43.00 C 0.00 0.00 0.00 1.58 -0.22 51 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.42 -0.19 52 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 1.26 -0.15 52 0 845 0
29JUN26 46.00 C 0.00 0.00 0.00 1.12 -0.12 52 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.99 -0.10 52 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.87 -0.09 52 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.77 -0.07 52 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.68 -0.05 52 0 71 0
29JUN26 52.50 C 0.54 0.54 0.54 0.50 -0.02 53 36 126 0
29SEP26 22.00 C 0.00 0.00 0.00 14.12 -0.76 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.43 -0.75 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.47 -0.74 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.70 -0.88 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.99 -0.57 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.20 -0.83 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.23 -1.08 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.82 -0.81 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.30 -0.68 53 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.70 -0.35 52 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.77 -0.85 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.24 -0.98 48 0 389 0
29SEP26 34.00 C 6.00 6.00 6.00 5.99 -0.58 51 13 696 0
29SEP26 35.00 C 0.00 0.00 0.00 5.51 -0.57 50 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 5.09 -0.53 50 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 4.70 -0.51 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.35 -0.48 50 0 521 0
29SEP26 39.00 C 0.00 0.00 0.00 4.03 -0.44 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.73 -0.42 51 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.51 -0.34 52 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 3.20 -0.38 51 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 3.00 -0.28 52 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.77 -0.23 52 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.56 -0.18 52 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.36 -0.14 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.18 -0.09 52 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.96 -0.10 51 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 -0.01 52 0 19 0
29SEP26 50.00 C 1.86 1.86 1.86 1.72 +0.02 52 8 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.42 +0.10 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 14.76 -0.66 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.96 -0.59 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.19 -0.69 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.45 -1.03 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.43 -1.08 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.97 -0.50 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.43 -0.47 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.82 -0.40 52 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 9.22 -0.89 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.66 -0.72 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 8.14 -0.59 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.64 -0.39 51 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 7.14 -0.59 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 6.42 -0.85 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.28 -0.76 50 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.90 -0.52 50 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 5.55 -0.49 51 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.22 -0.47 51 0 16 0
30DEC26 40.00 C 4.98 4.98 4.98 4.91 -0.45 51 41 59 +14
30DEC26 41.00 C 0.00 0.00 0.00 4.62 -0.43 51 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.35 -0.42 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.10 -0.40 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.87 -0.38 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.66 -0.35 52 0 32 0
30DEC26 46.00 C 3.46 3.46 3.46 3.44 -0.35 52 30 407 +30
30DEC26 47.00 C 0.00 0.00 0.00 3.23 -0.41 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.95 -0.38 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.84 -0.32 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.69 -0.27 52 0 0 0
30DEC26 52.50 C 2.40 2.40 2.40 2.31 -0.33 52 8 22 +8
30MAR27 26.00 C 0.00 0.00 0.00 12.62 -0.78 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.05 -0.53 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.44 -0.61 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.86 -0.38 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.11 -0.57 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.60 -0.40 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.10 -0.64 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.63 -0.58 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.13 -0.62 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 7.71 -0.60 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.32 -0.57 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.94 -0.56 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.59 -0.52 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.29 -0.47 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.65 -0.78 49 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.64 -0.49 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.37 -0.47 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.10 -0.47 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.83 -0.48 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.57 -0.49 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.33 -0.50 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.11 -0.50 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.89 -0.47 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.69 -0.56 51 0 47 0
TOTAL CALL 3,416 91,641 +147
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 249 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 239 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 230 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 221 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 212 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 183 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 176 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 141 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 322 0
30MAR26 28.00 P 0.11 0.11 0.11 0.06 +0.03 57 20 316 +15
30MAR26 29.00 P 0.00 0.00 0.00 0.11 +0.05 56 0 950 0
30MAR26 30.00 P 0.26 0.31 0.24 0.20 +0.09 56 53 2,732 +32
30MAR26 31.00 P 0.35 0.40 0.35 0.34 +0.13 56 22 1,031 +22
30MAR26 32.00 P 0.65 0.65 0.65 0.56 +0.20 56 11 2,292 0
30MAR26 33.00 P 0.56 0.95 0.56 0.84 +0.26 56 193 9,434 -40
30MAR26 34.00 P 1.25 1.31 1.16 1.20 +0.32 56 57 719 +40
30MAR26 35.00 P 1.37 1.80 1.37 1.68 +0.41 56 73 4,618 -11
30MAR26 36.00 P 1.88 2.09 1.88 2.23 +0.48 56 176 8,055 0
30MAR26 37.00 P 2.01 2.01 2.01 2.88 +0.51 56 15 2,850 -15
30MAR26 38.00 P 3.81 3.81 3.73 3.63 +0.59 58 42 4,482 0
30MAR26 39.00 P 0.00 0.00 0.00 4.56 +0.77 64 0 974 0
30MAR26 40.00 P 5.74 5.74 5.74 5.28 +0.61 59 4 8,427 -4
30MAR26 41.00 P 6.63 6.63 6.63 6.16 +0.61 60 4 281 -4
30MAR26 42.00 P 0.00 0.00 0.00 7.29 +0.83 74 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 8.12 +0.73 70 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 8.95 +0.59 60 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 9.94 +0.61 63 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 10.96 +0.64 70 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 12.01 +0.69 81 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 12.89 +0.65 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.89 +0.67 68 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.99 +0.79 92 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 17.66 +0.96 119 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 +0.04 56 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 +0.06 55 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 +0.09 55 0 21 0
29APR26 27.00 P 0.29 0.31 0.29 0.26 +0.12 55 20 175 +16
29APR26 28.00 P 0.00 0.00 0.00 0.38 +0.16 54 0 189 0
29APR26 29.00 P 0.53 0.64 0.53 0.53 +0.19 54 61 469 -44
29APR26 30.00 P 0.70 0.88 0.70 0.73 +0.24 54 11 1,150 +11
29APR26 31.00 P 0.98 0.98 0.98 0.97 +0.27 53 6 353 0
29APR26 32.00 P 1.05 1.08 1.05 1.26 +0.29 52 16 284 +16
29APR26 33.00 P 1.38 1.63 1.38 1.63 +0.34 52 38 500 +19
29APR26 34.00 P 2.08 2.08 2.02 2.04 +0.36 52 41 563 +20
29APR26 35.00 P 1.88 2.79 1.88 2.51 +0.39 51 220 530 +108
29APR26 36.00 P 2.78 3.14 2.78 3.07 +0.45 51 31 1,410 +16
29APR26 37.00 P 3.73 3.73 3.73 3.69 +0.48 52 15 362 +15
29APR26 38.00 P 3.50 3.50 3.50 4.36 +0.52 52 1 371 -1
29APR26 39.00 P 0.00 0.00 0.00 5.09 +0.61 52 0 712 0
29APR26 40.00 P 0.00 0.00 0.00 5.88 +0.62 53 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.83 +0.79 57 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.54 +0.78 54 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 8.54 +0.73 58 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.24 +0.55 53 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 10.41 +0.94 62 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 11.27 +0.72 61 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 12.01 +0.54 52 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 13.06 +0.59 58 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.13 +0.85 65 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 14.99 +0.66 59 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.66 +0.90 76 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 20.01 +0.73 73 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 22.38 +0.73 0 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 24.88 +0.98 0 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 +0.02 51 0 15 0
28MAY26 27.00 P 0.55 0.55 0.55 0.48 +0.05 51 2 140 +2
28MAY26 28.00 P 0.73 0.73 0.73 0.66 +0.07 52 45 221 0
28MAY26 29.00 P 0.79 0.79 0.79 0.87 +0.09 52 15 416 0
28MAY26 30.00 P 0.00 0.00 0.00 1.14 +0.16 51 0 336 0
28MAY26 31.00 P 0.00 0.00 0.00 1.44 +0.22 51 0 147 0
28MAY26 32.00 P 1.77 1.81 1.77 1.77 +0.26 51 21 560 +21
28MAY26 33.00 P 0.00 0.00 0.00 2.17 +0.28 51 0 455 0
28MAY26 34.00 P 2.87 2.87 2.87 2.63 +0.37 51 26 507 0
28MAY26 35.00 P 2.47 3.18 2.47 3.11 +0.41 50 70 788 -19
28MAY26 36.00 P 3.45 3.87 3.45 3.68 +0.41 50 30 409 +30
28MAY26 37.00 P 4.35 4.35 4.27 4.30 +0.45 51 20 400 +15
28MAY26 38.00 P 0.00 0.00 0.00 4.95 +0.51 51 0 389 0
28MAY26 39.00 P 0.00 0.00 0.00 5.84 +0.73 54 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.61 +0.73 55 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.11 +0.52 51 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.21 +1.07 56 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 9.07 +0.83 58 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.63 +0.54 52 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.79 +0.83 59 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.39 +0.54 52 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.54 +0.77 59 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 13.23 +0.54 53 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.18 +0.54 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.13 +0.68 55 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.66 +0.75 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.01 +0.72 60 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.41 +0.58 57 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 24.89 +0.49 58 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 0.00 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 0.00 50 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.01 50 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.41 +0.02 50 0 121 0
29JUN26 26.00 P 0.68 0.68 0.68 0.56 +0.04 50 30 253 +30
29JUN26 27.00 P 0.88 0.96 0.85 0.74 +0.06 50 65 634 +35
29JUN26 28.00 P 1.16 1.18 1.16 0.96 +0.08 50 77 521 +77
29JUN26 29.00 P 1.42 1.44 1.26 1.24 +0.14 51 90 1,290 +90
29JUN26 30.00 P 1.73 1.74 1.73 1.53 +0.18 50 45 670 +30
29JUN26 31.00 P 2.06 2.06 1.87 1.86 +0.21 50 30 909 0
29JUN26 32.00 P 2.26 2.26 2.23 2.24 +0.26 50 25 803 0
29JUN26 33.00 P 2.65 2.65 2.63 2.66 +0.28 50 10 609 +10
29JUN26 34.00 P 2.57 2.57 2.57 3.12 +0.32 50 20 1,215 +15
29JUN26 35.00 P 3.60 3.70 3.60 3.64 +0.36 50 30 417 +11
29JUN26 36.00 P 0.00 0.00 0.00 4.20 +0.38 50 0 262 0
29JUN26 37.00 P 0.00 0.00 0.00 4.82 +0.45 50 0 833 0
29JUN26 38.00 P 0.00 0.00 0.00 5.48 +0.49 50 0 579 0
29JUN26 39.00 P 0.00 0.00 0.00 6.17 +0.52 51 0 261 0
29JUN26 40.00 P 0.00 0.00 0.00 7.07 +0.75 53 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.84 +0.97 54 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.63 +0.76 54 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.46 +0.81 55 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.29 +0.82 56 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.16 +0.86 57 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.00 +1.05 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.89 +1.00 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.52 +0.61 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.67 +0.81 58 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.62 +1.17 59 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.93 +0.78 60 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 +0.16 50 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.18 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 +0.21 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 +0.24 50 0 97 0
29SEP26 26.00 P 1.30 1.35 1.30 1.26 +0.24 50 19 148 +4
29SEP26 27.00 P 0.00 0.00 0.00 1.56 +0.30 50 0 252 0
29SEP26 28.00 P 0.00 0.00 0.00 1.86 +0.28 51 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 +0.31 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.58 +0.29 50 0 450 0
29SEP26 31.00 P 0.00 0.00 0.00 3.04 +0.36 51 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 3.39 +0.26 50 0 253 0
29SEP26 33.00 P 3.82 3.83 3.80 3.80 +0.23 49 485 842 +420
29SEP26 34.00 P 0.00 0.00 0.00 4.35 +0.31 50 0 722 0
29SEP26 35.00 P 0.00 0.00 0.00 4.91 +0.36 50 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.49 +0.39 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.10 +0.34 50 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 6.74 +0.44 50 0 529 0
29SEP26 39.00 P 0.00 0.00 0.00 7.42 +0.47 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.10 +0.49 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.64 +0.34 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.56 +0.62 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.13 +0.62 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.05 +0.43 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.90 +0.53 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.67 +0.77 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.54 +0.78 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.35 +0.82 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.19 +0.56 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.10 +0.93 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.03 +0.65 48 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.13 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.00 -0.10 48 0 30 0
30DEC26 24.00 P 1.35 1.35 1.35 1.25 -0.10 49 2 19 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.05 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 +0.01 49 0 35 0
30DEC26 27.00 P 2.10 2.20 2.10 2.15 +0.05 49 17 25 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.54 +0.11 50 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 +0.16 50 0 60 0
30DEC26 30.00 P 0.00 0.00 0.00 3.38 +0.24 50 0 103 0
30DEC26 31.00 P 0.00 0.00 0.00 3.86 +0.31 50 0 97 0
30DEC26 32.00 P 4.13 4.13 4.13 4.29 +0.30 50 1 381 +1
30DEC26 33.00 P 0.00 0.00 0.00 4.77 +0.32 50 0 303 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 +0.30 49 0 170 0
30DEC26 35.00 P 0.00 0.00 0.00 5.82 +0.34 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.41 +0.37 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.02 +0.40 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.66 +0.42 50 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.33 +0.44 50 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 8.83 +0.29 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.70 +0.42 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.39 +0.37 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.94 +0.18 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 +0.57 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.69 +0.36 51 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.40 +0.26 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.52 +0.70 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.87 +0.10 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.85 +0.64 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.77 +0.45 51 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.69 +0.55 49 0 0 0
30MAR27 26.00 P 2.44 2.47 2.44 2.51 +0.19 51 6 6 +6
30MAR27 27.00 P 3.02 3.02 3.02 2.86 +0.16 50 1 1 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.23 +0.18 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.65 +0.23 50 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 4.07 +0.24 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.52 +0.26 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.01 +0.28 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.50 +0.29 50 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 6.03 +0.32 50 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.59 +0.32 50 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 7.16 +0.32 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.77 +0.35 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.43 +0.39 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.09 +0.42 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.72 +0.39 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.49 +0.39 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.15 +0.28 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.97 +0.40 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.84 +0.55 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.42 +0.65 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.21 +0.37 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.12 +0.54 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.00 +0.59 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.74 +0.54 52 0 0 0
TOTAL PUT 2,312 103,636 +994
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.16
30MAR26 3.00 C 0.000 0.000 0.000 2.184 +0.050 140 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.064 +0.030 68 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.964 +0.030 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.895 +0.061 130 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.764 +0.029 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.700 +0.065 119 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.561 +0.026 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.473 +0.038 78 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.365 +0.030 46 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.265 +0.030 37 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.165 +0.030 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.067 +0.031 45 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.966 +0.030 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.867 +0.031 36 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.766 +0.030 27 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.671 +0.014 34 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.585 +0.052 39 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.471 +0.037 25 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.367 +0.022 15 0 0 0
30MAR26 4.90 C 0.274 0.274 0.274 0.301 +0.035 28 6 66 +6
30MAR26 5.00 C 0.200 0.200 0.200 0.222 +0.026 26 5 260 0
30MAR26 5.25 C 0.000 0.000 0.000 0.082 +0.007 25 0 354 0
30MAR26 5.50 C 0.019 0.024 0.019 0.021 +0.001 25 6 621 +6
30MAR26 5.75 C 0.000 0.000 0.000 0.004 0.000 26 2 977 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 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 41 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 52 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 62 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 67 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 72 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.282 +0.038 42 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.191 +0.046 44 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.108 +0.062 48 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.006 +0.058 43 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.906 +0.070 39 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.785 +0.048 27 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.686 +0.029 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.598 +0.037 25 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.533 +0.052 30 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.429 +0.022 25 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.355 +0.017 25 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.292 +0.015 25 0 29 0
29APR26 5.25 C 0.000 0.000 0.000 0.165 +0.008 26 0 356 0
29APR26 5.50 C 0.000 0.000 0.000 0.084 +0.004 26 0 1,091 0
29APR26 5.75 C 0.031 0.035 0.031 0.038 +0.001 26 13 322 -9
29APR26 6.00 C 0.000 0.000 0.000 0.017 +0.001 27 0 154 0
29APR26 6.25 C 0.000 0.000 0.000 0.007 0.000 27 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 31 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 1.292 +0.038 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.192 +0.047 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.108 +0.062 35 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.006 +0.058 32 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.906 +0.059 29 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.807 +0.047 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.716 +0.039 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.632 +0.035 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.549 +0.027 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.470 +0.018 24 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.404 +0.016 25 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.344 +0.014 25 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.219 +0.009 26 0 235 0
28MAY26 5.50 C 0.000 0.000 0.000 0.131 +0.005 26 0 298 0
28MAY26 5.75 C 0.000 0.000 0.000 0.074 +0.003 26 0 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.039 +0.001 26 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.021 +0.001 27 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.010 0.000 27 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.005 0.000 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 0.000 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 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.388 +0.053 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.292 +0.038 22 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.198 +0.053 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.108 +0.062 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.006 +0.051 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.906 +0.038 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.830 +0.046 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.732 +0.028 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.650 +0.023 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.577 +0.022 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.509 +0.021 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.445 +0.019 24 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.387 +0.018 25 0 576 0
29JUN26 5.25 C 0.000 0.000 0.000 0.263 +0.013 25 0 2,151 0
29JUN26 5.50 C 0.130 0.130 0.130 0.171 +0.009 25 10 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.107 +0.007 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.064 +0.005 25 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.039 +0.003 26 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.022 +0.002 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.012 +0.001 26 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 0.000 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 +0.001 27 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 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.404 +0.068 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.313 +0.059 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.202 +0.056 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.136 +0.079 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.048 +0.081 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.924 +0.044 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.847 +0.047 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.789 +0.065 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.716 +0.066 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.623 +0.041 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.548 +0.030 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.498 +0.037 25 0 0 0
29SEP26 5.00 C 0.407 0.407 0.407 0.428 +0.023 24 1 16 +1
29SEP26 5.25 C 0.000 0.000 0.000 0.326 +0.024 25 0 33 0
29SEP26 5.50 C 0.241 0.241 0.241 0.231 +0.013 25 4 169 +4
29SEP26 5.75 C 0.000 0.000 0.000 0.159 +0.009 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.108 +0.008 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.071 +0.005 25 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.046 +0.003 24 0 317 0
29SEP26 6.75 C 0.052 0.052 0.052 0.030 +0.002 25 4 62 +4
29SEP26 7.00 C 0.000 0.000 0.000 0.019 +0.002 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.012 +0.001 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 +0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 +0.001 25 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 1.321 +0.067 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.204 +0.040 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.136 +0.061 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.048 +0.054 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.975 +0.058 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.901 +0.057 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.796 +0.022 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.745 +0.036 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.681 +0.034 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.612 +0.022 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.584 +0.047 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.529 +0.043 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.391 +0.013 24 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.313 +0.022 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.239 +0.016 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.179 +0.005 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.133 +0.003 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.098 +0.002 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.072 +0.001 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.052 +0.001 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.037 +0.001 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.026 0.000 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.018 0.000 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 0.000 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.009 0.000 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 0.000 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 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.321 +0.046 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.204 +0.016 18 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.136 +0.039 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.048 +0.028 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.002 +0.056 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.921 +0.034 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.851 +0.038 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.787 +0.035 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.736 +0.042 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.669 +0.030 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.612 +0.024 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.561 +0.023 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.452 +0.021 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.361 +0.019 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.289 +0.019 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.232 +0.019 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.185 +0.013 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.142 +0.010 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.109 +0.009 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.084 +0.008 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.063 +0.005 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.047 +0.004 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.036 +0.004 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.027 +0.003 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.020 +0.003 24 0 0 0
TOTAL CALL 51 15,052 +12
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 77 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 72 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 68 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 -0.001 26 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.002 -0.002 25 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.006 -0.004 26 0 1,254 0
30MAR26 4.80 P 0.021 0.021 0.021 0.013 -0.007 25 1 494 +1
30MAR26 4.90 P 0.040 0.040 0.040 0.027 -0.012 25 10 730 +10
30MAR26 5.00 P 0.075 0.075 0.067 0.051 -0.017 25 28 866 0
30MAR26 5.25 P 0.000 0.000 0.000 0.161 -0.035 24 2 855 0
30MAR26 5.50 P 0.396 0.396 0.396 0.355 -0.042 25 21 659 +20
30MAR26 5.75 P 0.000 0.000 0.000 0.591 -0.048 26 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.840 -0.049 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.093 -0.047 45 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.340 -0.057 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.612 -0.022 78 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.857 -0.031 82 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.090 -0.044 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.340 -0.049 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.590 -0.049 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.863 -0.026 115 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.104 -0.031 113 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.340 -0.049 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.609 -0.033 129 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.843 -0.048 112 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.090 -0.049 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 26 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.006 -0.002 27 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.010 -0.003 27 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.017 -0.004 27 0 44 0
29APR26 4.60 P 0.000 0.000 0.000 0.028 -0.006 27 0 77 0
29APR26 4.70 P 0.000 0.000 0.000 0.044 -0.008 27 0 272 0
29APR26 4.80 P 0.077 0.077 0.077 0.065 -0.010 27 5 151 0
29APR26 4.90 P 0.000 0.000 0.000 0.093 -0.013 27 0 225 0
29APR26 5.00 P 0.000 0.000 0.000 0.128 -0.016 27 1 520 +1
29APR26 5.25 P 0.000 0.000 0.000 0.252 -0.022 28 0 489 0
29APR26 5.50 P 0.000 0.000 0.000 0.424 -0.027 29 0 1,443 0
29APR26 5.75 P 0.000 0.000 0.000 0.635 -0.029 31 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.871 -0.031 35 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.123 -0.031 42 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.380 -0.031 50 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.628 -0.041 55 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.869 -0.057 58 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.118 -0.056 62 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.378 -0.046 71 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.647 -0.025 81 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.863 -0.056 74 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.144 -0.026 89 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.394 -0.021 93 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.620 -0.047 88 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.004 -0.001 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.007 -0.001 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.011 -0.002 27 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.017 -0.003 27 0 33 0
28MAY26 4.40 P 0.000 0.000 0.000 0.026 -0.004 27 0 31 0
28MAY26 4.50 P 0.000 0.000 0.000 0.038 -0.006 27 0 31 0
28MAY26 4.60 P 0.000 0.000 0.000 0.055 -0.008 27 0 28 0
28MAY26 4.70 P 0.000 0.000 0.000 0.076 -0.010 27 0 76 0
28MAY26 4.80 P 0.000 0.000 0.000 0.102 -0.013 27 0 188 0
28MAY26 4.90 P 0.000 0.000 0.000 0.134 -0.015 27 0 154 0
28MAY26 5.00 P 0.198 0.198 0.198 0.174 -0.015 27 4 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.299 -0.021 27 0 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.464 -0.025 28 0 134 0
28MAY26 5.75 P 0.000 0.000 0.000 0.662 -0.028 29 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.886 -0.029 31 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.127 -0.031 35 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.380 -0.031 41 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.638 -0.031 47 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.895 -0.031 53 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.144 -0.040 57 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.395 -0.046 61 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.647 -0.043 66 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.893 -0.046 69 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.144 -0.044 73 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.394 -0.043 76 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 0.000 27 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.006 0.000 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.009 -0.001 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.013 -0.002 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 -0.002 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.030 -0.002 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.042 -0.004 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.058 -0.005 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.078 -0.006 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.103 -0.007 26 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.133 -0.009 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.168 -0.011 26 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.208 -0.012 26 0 427 0
29JUN26 5.25 P 0.000 0.000 0.000 0.335 -0.016 27 0 624 0
29JUN26 5.50 P 0.000 0.000 0.000 0.496 -0.020 27 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.686 -0.024 28 0 386 0
29JUN26 6.00 P 0.000 0.000 0.000 0.901 -0.027 29 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.135 -0.029 32 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.382 -0.030 36 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.638 -0.031 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.895 -0.031 46 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.153 -0.031 51 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.407 -0.034 55 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.658 -0.041 59 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.902 -0.054 61 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.159 -0.052 65 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.401 -0.059 67 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.653 -0.049 70 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.903 -0.047 73 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.150 -0.049 75 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.020 -0.001 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.028 -0.002 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.037 -0.001 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.048 -0.003 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.063 -0.004 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.081 -0.004 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.103 -0.005 24 0 14 0
29SEP26 4.50 P 0.137 0.137 0.137 0.128 -0.007 24 20 59 +20
29SEP26 4.60 P 0.000 0.000 0.000 0.158 -0.007 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.191 -0.011 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.229 -0.013 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.271 -0.012 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.317 -0.015 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.451 -0.031 23 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.632 -0.025 25 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.790 -0.059 22 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 1.002 -0.055 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.229 -0.050 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.441 -0.066 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.665 -0.083 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.900 -0.093 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.153 -0.081 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.435 -0.032 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.658 -0.062 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.902 -0.061 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.159 -0.052 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.401 -0.072 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.653 -0.060 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.903 -0.062 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.150 -0.064 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.056 -0.002 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.071 -0.005 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.090 -0.003 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.110 -0.003 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.131 -0.012 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.158 -0.015 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.189 -0.015 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.223 -0.017 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.261 -0.010 25 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.303 -0.022 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.349 -0.023 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.398 -0.026 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.539 -0.030 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.682 -0.052 24 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.890 -0.029 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.084 -0.036 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.286 -0.043 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.479 -0.070 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.729 -0.044 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.958 -0.041 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.203 -0.037 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.435 -0.044 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.686 -0.041 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.914 -0.059 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.163 -0.067 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.409 -0.064 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.656 -0.057 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.903 -0.062 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.077 -0.001 24 0 7 0
30MAR27 4.00 P 0.000 0.000 0.000 0.097 0.000 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.116 -0.002 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.141 -0.002 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.167 -0.002 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.198 -0.003 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.231 -0.003 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.268 -0.005 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.309 -0.004 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.351 -0.007 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.400 -0.006 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.448 -0.008 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.589 -0.010 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.750 -0.012 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.929 -0.015 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.124 -0.017 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.318 -0.034 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.520 -0.053 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.772 -0.032 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.005 -0.022 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.205 -0.052 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.438 -0.051 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.712 -0.026 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.920 -0.060 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.197 -0.033 33 0 0 0
TOTAL PUT 92 20,538 +52
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 ($0.001) CLOSING PRICE HK$ 4.55
30MAR26 2.90 C 0.000 0.000 0.000 1.654 +0.044 70 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.554 +0.040 62 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.454 +0.040 52 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.354 +0.040 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.254 +0.043 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.154 +0.039 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.054 +0.042 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.955 +0.040 39 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.866 +0.051 57 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.755 +0.044 28 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.655 +0.045 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.555 +0.039 0 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.464 +0.046 31 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.369 +0.043 28 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.274 +0.038 24 0 4,517 0
30MAR26 4.40 C 0.000 0.000 0.000 0.177 +0.022 18 0 4,687 0
30MAR26 4.50 C 0.088 0.116 0.088 0.118 +0.028 21 231 18,906 -203
30MAR26 4.60 C 0.052 0.068 0.052 0.067 +0.017 21 510 15,552 -100
30MAR26 4.70 C 0.027 0.037 0.020 0.033 +0.009 21 1,220 41,940 +520
30MAR26 4.80 C 0.011 0.015 0.011 0.015 +0.005 21 850 28,635 0
30MAR26 4.90 C 0.011 0.011 0.011 0.006 +0.002 21 10 8,406 -10
30MAR26 5.00 C 0.005 0.006 0.005 0.002 0.000 21 110 57,290 +25
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 27 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 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 55 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 61 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 72 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.374 +0.015 63 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.274 +0.050 58 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.167 +0.033 47 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.071 +0.020 47 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.984 +0.055 50 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.872 +0.026 39 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.761 +0.040 18 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.681 +0.043 35 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.579 +0.040 30 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.478 +0.039 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.380 +0.036 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.289 +0.032 19 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.207 +0.026 18 0 1,500 0
29APR26 4.50 C 0.147 0.169 0.147 0.139 +0.019 17 110 2,936 0
29APR26 4.60 C 0.116 0.117 0.116 0.087 +0.014 17 53 1,439 -30
29APR26 4.70 C 0.062 0.080 0.062 0.050 +0.008 17 351 19,020 +339
29APR26 4.80 C 0.051 0.051 0.051 0.027 +0.005 17 20 1,840 +20
29APR26 4.90 C 0.024 0.029 0.024 0.013 +0.002 17 390 2,224 +275
29APR26 5.00 C 0.000 0.000 0.000 0.006 +0.001 17 0 2,641 0
29APR26 5.25 C 0.000 0.000 0.000 0.001 0.000 18 0 1,096 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 39 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.274 +0.018 52 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.167 +0.013 43 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.092 +0.041 52 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.989 +0.049 47 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.872 +0.026 35 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.784 +0.062 37 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.682 +0.040 32 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.581 +0.039 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.478 +0.032 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.389 +0.033 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.304 +0.030 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.228 +0.024 20 0 1,678 0
28MAY26 4.50 C 0.000 0.000 0.000 0.164 +0.017 20 0 83 0
28MAY26 4.60 C 0.000 0.000 0.000 0.115 +0.014 19 0 1,135 0
28MAY26 4.70 C 0.000 0.000 0.000 0.077 +0.009 19 0 3,278 0
28MAY26 4.80 C 0.074 0.074 0.074 0.050 +0.006 19 900 1,669 +160
28MAY26 4.90 C 0.000 0.000 0.000 0.031 +0.003 19 0 3,458 0
28MAY26 5.00 C 0.000 0.000 0.000 0.019 +0.002 19 0 2,777 0
28MAY26 5.25 C 0.000 0.000 0.000 0.005 0.000 19 0 866 0
28MAY26 5.50 C 0.010 0.010 0.010 0.002 0.000 20 100 1,316 +100
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.557 +0.032 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.469 +0.038 51 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.400 +0.041 61 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.274 +0.018 47 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.167 +0.013 39 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.092 +0.041 46 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.989 +0.041 42 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.886 +0.040 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.784 +0.040 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.682 +0.039 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.582 +0.037 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.486 +0.035 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.396 +0.031 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.314 +0.026 20 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.243 +0.021 20 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.183 +0.016 19 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.135 +0.011 19 0 3,952 0
29JUN26 4.70 C 0.000 0.000 0.000 0.098 +0.008 19 0 3,331 0
29JUN26 4.80 C 0.000 0.000 0.000 0.070 +0.005 19 0 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.049 +0.003 19 0 5,892 0
29JUN26 5.00 C 0.000 0.000 0.000 0.034 +0.002 19 0 7,526 0
29JUN26 5.25 C 0.036 0.036 0.036 0.013 +0.001 19 1 12,543 +1
29JUN26 5.50 C 0.000 0.000 0.000 0.005 0.000 19 0 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 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 1.580 +0.039 48 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.490 +0.059 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.400 +0.041 46 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.297 +0.041 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.185 +0.031 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.092 +0.041 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.989 +0.040 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.888 +0.041 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.788 +0.039 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.691 +0.037 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.600 +0.035 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.516 +0.033 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.441 +0.030 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.374 +0.027 21 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.315 +0.024 21 0 2,481 0
29SEP26 4.50 C 0.000 0.000 0.000 0.265 +0.023 21 0 4,030 0
29SEP26 4.60 C 0.000 0.000 0.000 0.220 +0.019 20 0 1,643 0
29SEP26 4.70 C 0.000 0.000 0.000 0.182 +0.016 20 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.149 +0.014 20 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.122 +0.013 20 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.098 +0.010 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.056 +0.007 20 0 2,503 0
29SEP26 5.50 C 0.044 0.044 0.044 0.030 +0.004 20 12 1,509 +12
29SEP26 5.75 C 0.000 0.000 0.000 0.016 +0.003 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.490 +0.035 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.400 +0.041 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.297 +0.041 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.188 +0.034 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.092 +0.039 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.993 +0.039 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.897 +0.038 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.805 +0.035 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.720 +0.033 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.643 +0.031 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.571 +0.034 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.506 +0.028 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.421 +0.011 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.381 +0.032 21 0 37 0
30DEC26 4.50 C 0.000 0.000 0.000 0.328 +0.024 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.285 +0.021 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.246 +0.005 20 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.211 +0.015 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.183 +0.016 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.158 +0.015 20 0 1,606 0
30DEC26 5.25 C 0.099 0.099 0.099 0.109 +0.010 21 32 559 +12
30DEC26 5.50 C 0.000 0.000 0.000 0.070 +0.006 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.044 +0.004 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.002 21 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 +0.002 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.297 +0.041 30 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.188 +0.034 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.092 +0.035 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.999 +0.035 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.907 +0.031 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.822 +0.027 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.739 +0.024 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.670 +0.038 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.592 +0.031 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.523 +0.028 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.459 +0.021 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.399 +0.011 18 0 2,012 0
30MAR27 4.50 C 0.000 0.000 0.000 0.354 +0.010 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.309 +0.006 18 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.272 +0.006 18 0 0 0
30MAR27 4.80 C 0.210 0.210 0.210 0.236 +0.004 18 5 19 +5
30MAR27 4.90 C 0.000 0.000 0.000 0.214 +0.012 19 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.186 +0.010 19 0 215 0
30MAR27 5.25 C 0.128 0.128 0.128 0.130 +0.007 19 95 829 +95
30MAR27 5.50 C 0.000 0.000 0.000 0.087 -0.001 19 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.057 -0.001 19 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.037 -0.001 19 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.023 -0.002 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.015 -0.001 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.009 -0.001 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 96 0
TOTAL CALL 5,000 396,334 +1,221
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 79 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 73 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 63 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 53 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 5,405 0
30MAR26 3.90 P 0.004 0.004 0.004 0.001 0.000 30 214 7,080 +179
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 58,263 0
30MAR26 4.10 P 0.007 0.007 0.007 0.001 -0.001 21 5 8,848 0
30MAR26 4.20 P 0.000 0.000 0.000 0.004 -0.002 21 0 12,754 0
30MAR26 4.30 P 0.030 0.030 0.022 0.011 -0.005 21 640 10,875 -64
30MAR26 4.40 P 0.050 0.057 0.036 0.028 -0.011 21 1,571 37,972 +1,549
30MAR26 4.50 P 0.096 0.096 0.066 0.061 -0.018 21 325 19,217 -115
30MAR26 4.60 P 0.000 0.000 0.000 0.106 -0.030 20 0 16,973 0
30MAR26 4.70 P 0.000 0.000 0.000 0.172 -0.043 19 0 19,507 0
30MAR26 4.80 P 0.000 0.000 0.000 0.268 -0.033 24 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.363 -0.036 28 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.450 -0.046 0 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.721 -0.023 49 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.976 -0.019 64 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.222 -0.055 72 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.475 -0.018 83 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.722 -0.067 91 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.986 -0.009 109 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.220 -0.074 105 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.470 -0.023 113 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.732 -0.010 130 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.975 -0.020 131 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 -0.001 18 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.002 -0.002 17 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.006 -0.004 17 0 1,571 0
29APR26 4.10 P 0.000 0.000 0.000 0.015 -0.007 17 0 990 0
29APR26 4.20 P 0.034 0.035 0.034 0.031 -0.011 17 210 36,166 +190
29APR26 4.30 P 0.050 0.051 0.050 0.055 -0.017 16 120 4,153 +120
29APR26 4.40 P 0.075 0.077 0.075 0.095 -0.022 16 3 1,948 -1
29APR26 4.50 P 0.113 0.113 0.113 0.148 -0.028 16 20 3,370 0
29APR26 4.60 P 0.000 0.000 0.000 0.214 -0.032 15 0 4,492 0
29APR26 4.70 P 0.000 0.000 0.000 0.291 -0.035 14 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.376 -0.037 9 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.467 -0.037 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.560 -0.057 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.825 -0.013 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.041 -0.039 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.283 -0.039 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.572 -0.040 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.821 +0.016 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.009 -0.101 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.250 -0.110 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.569 -0.040 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.818 -0.040 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.984 -0.123 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.002 0.000 20 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.003 -0.002 19 0 2 0
28MAY26 3.80 P 0.018 0.018 0.018 0.007 -0.003 19 30 876 +30
28MAY26 3.90 P 0.026 0.026 0.026 0.013 -0.005 19 30 85 +30
28MAY26 4.00 P 0.000 0.000 0.000 0.024 -0.007 19 0 1,982 0
28MAY26 4.10 P 0.000 0.000 0.000 0.039 -0.011 19 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.062 -0.015 19 0 1,402 0
28MAY26 4.30 P 0.078 0.078 0.072 0.095 -0.019 19 410 1,510 +410
28MAY26 4.40 P 0.000 0.000 0.000 0.137 -0.023 18 0 1,880 0
28MAY26 4.50 P 0.000 0.000 0.000 0.189 -0.027 18 0 2,250 0
28MAY26 4.60 P 0.220 0.225 0.219 0.251 -0.030 18 189 329 +189
28MAY26 4.70 P 0.000 0.000 0.000 0.322 -0.032 17 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.399 -0.035 16 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.482 -0.037 14 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.570 -0.047 0 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.827 -0.014 19 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.074 -0.006 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.283 -0.039 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.572 -0.040 20 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.821 -0.040 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.009 -0.101 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.320 -0.040 32 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.569 -0.040 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.818 -0.040 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.068 -0.039 41 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.004 -0.002 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.008 -0.003 19 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.014 -0.005 19 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.024 -0.007 19 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.039 -0.007 19 0 2,780 0
29JUN26 4.10 P 0.067 0.067 0.067 0.057 -0.012 19 5 2,934 0
29JUN26 4.20 P 0.088 0.088 0.080 0.084 -0.016 19 35 26,661 0
29JUN26 4.30 P 0.000 0.000 0.000 0.118 -0.020 18 0 1,828 0
29JUN26 4.40 P 0.000 0.000 0.000 0.161 -0.024 18 0 1,246 0
29JUN26 4.50 P 0.205 0.205 0.182 0.213 -0.027 18 50 3,209 -50
29JUN26 4.60 P 0.258 0.258 0.258 0.273 -0.030 18 22 1,986 0
29JUN26 4.70 P 0.000 0.000 0.000 0.340 -0.033 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.415 -0.034 17 0 456 0
29JUN26 4.90 P 0.000 0.000 0.000 0.495 -0.035 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.580 -0.037 14 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.827 -0.043 17 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.074 -0.007 17 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.323 +0.001 19 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.572 -0.040 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.821 -0.040 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.009 -0.101 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.320 -0.040 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.569 -0.040 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.818 -0.040 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.068 -0.039 36 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.014 -0.002 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.021 -0.003 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.032 -0.004 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.046 -0.006 20 0 3,755 0
29SEP26 3.90 P 0.000 0.000 0.000 0.062 -0.010 20 0 3,513 0
29SEP26 4.00 P 0.000 0.000 0.000 0.089 -0.008 20 0 3,160 0
29SEP26 4.10 P 0.000 0.000 0.000 0.114 -0.015 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.145 -0.014 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.183 -0.015 19 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.228 -0.017 19 0 688 0
29SEP26 4.50 P 0.266 0.266 0.266 0.279 -0.019 19 1 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.336 -0.022 19 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.398 -0.025 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.466 -0.026 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.539 -0.028 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.616 -0.030 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.827 -0.043 14 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.074 -0.013 15 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.323 -0.001 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.572 -0.040 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.821 -0.040 18 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.009 -0.101 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.320 -0.040 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.569 -0.040 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.818 -0.040 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.068 -0.039 32 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 -0.001 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.010 -0.002 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.016 -0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.023 -0.003 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.032 -0.004 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.045 -0.005 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.061 -0.006 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.080 -0.008 21 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.105 -0.008 21 0 1,243 0
30DEC26 4.00 P 0.000 0.000 0.000 0.134 -0.010 21 0 3,255 0
30DEC26 4.10 P 0.000 0.000 0.000 0.166 -0.013 21 0 375 0
30DEC26 4.20 P 0.217 0.217 0.217 0.203 -0.014 21 3 154 +3
30DEC26 4.30 P 0.000 0.000 0.000 0.243 -0.007 21 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.291 -0.025 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.351 -0.015 21 0 8,846 0
30DEC26 4.60 P 0.426 0.426 0.426 0.402 -0.029 21 30 1,540 +30
30DEC26 4.70 P 0.000 0.000 0.000 0.465 -0.020 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.516 -0.041 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.579 -0.052 19 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.655 -0.053 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.879 -0.032 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.126 +0.005 24 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.323 -0.032 14 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.572 -0.040 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.821 -0.040 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.039 -0.071 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.320 -0.040 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.569 -0.040 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.818 -0.040 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.068 -0.039 26 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.018 -0.006 19 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.027 -0.006 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.037 -0.009 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.050 -0.011 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.067 -0.013 19 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.088 -0.015 19 0 156 0
30MAR27 3.90 P 0.152 0.152 0.152 0.112 -0.018 19 10 20 -10
30MAR27 4.00 P 0.000 0.000 0.000 0.141 -0.020 19 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.174 -0.024 19 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.210 -0.027 19 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.256 -0.028 19 0 0 0
30MAR27 4.40 P 0.347 0.347 0.317 0.303 -0.031 19 4 2,024 +4
30MAR27 4.50 P 0.000 0.000 0.000 0.358 -0.031 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.415 -0.034 20 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.479 -0.033 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.546 -0.037 20 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.618 -0.038 20 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.694 -0.040 20 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.902 -0.041 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.126 -0.031 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.354 -0.027 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.587 -0.025 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.828 -0.033 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.059 -0.051 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.320 -0.040 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.569 -0.040 23 0 0 0
TOTAL PUT 3,927 400,268 +2,494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.92
30MAR26 3.90 C 0.000 0.000 0.000 4.025 +0.140 88 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.925 +0.085 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.825 +0.139 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.725 +0.139 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.625 +0.139 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.537 +0.151 127 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.426 +0.140 82 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.326 +0.129 75 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.226 +0.140 63 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.126 +0.140 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.026 +0.139 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.926 +0.139 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.677 +0.140 61 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.427 +0.140 42 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.177 +0.139 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.922 +0.134 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.678 +0.140 32 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.461 +0.172 61 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.202 +0.163 48 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.921 +0.130 0 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.684 +0.144 21 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.452 +0.118 21 0 7,169 0
30MAR26 7.75 C 0.156 0.251 0.140 0.251 +0.087 20 1,120 10,070 -320
30MAR26 8.00 C 0.060 0.117 0.055 0.117 +0.050 21 969 15,161 +638
30MAR26 8.25 C 0.023 0.048 0.020 0.044 +0.022 21 1,894 12,279 -808
30MAR26 8.50 C 0.011 0.016 0.011 0.013 +0.007 21 443 19,975 +310
30MAR26 8.75 C 0.000 0.000 0.000 0.003 +0.002 21 0 5,317 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 53 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 71 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 3.163 +0.166 78 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.037 +0.140 44 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.951 +0.092 65 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.720 +0.183 68 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.439 +0.152 34 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.189 +0.139 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.940 +0.139 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.678 +0.140 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.461 +0.156 33 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.202 +0.151 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.958 +0.155 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.732 +0.100 22 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.513 +0.095 20 0 2,872 0
29APR26 7.75 C 0.300 0.300 0.300 0.357 +0.087 21 50 3,825 0
29APR26 8.00 C 0.148 0.220 0.148 0.221 +0.058 21 225 2,753 +20
29APR26 8.25 C 0.102 0.126 0.102 0.134 +0.043 22 55 2,278 +55
29APR26 8.50 C 0.049 0.073 0.049 0.074 +0.024 22 155 1,555 -38
29APR26 8.75 C 0.025 0.040 0.025 0.037 +0.013 22 110 8,038 0
29APR26 9.00 C 0.014 0.022 0.014 0.017 +0.006 21 400 2,069 +120
29APR26 9.25 C 0.009 0.009 0.009 0.008 +0.003 22 100 1,050 +36
29APR26 9.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 737 0
29APR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 262 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.067 +0.170 72 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.981 +0.122 74 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.727 +0.185 66 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.479 +0.146 60 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.231 +0.124 55 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.968 +0.167 45 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.720 +0.121 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.461 +0.156 32 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.231 +0.141 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.980 +0.134 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.732 +0.100 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.528 +0.101 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.357 +0.084 20 0 1,056 0
28MAY26 8.00 C 0.257 0.257 0.257 0.221 +0.058 20 17 1,624 +17
28MAY26 8.25 C 0.189 0.190 0.189 0.134 +0.043 20 103 841 +73
28MAY26 8.50 C 0.000 0.000 0.000 0.074 +0.024 20 0 1,051 0
28MAY26 8.75 C 0.078 0.079 0.078 0.037 +0.013 20 3 5,817 0
28MAY26 9.00 C 0.000 0.000 0.000 0.017 +0.006 19 0 2,017 0
28MAY26 9.25 C 0.000 0.000 0.000 0.008 +0.003 20 0 155 0
28MAY26 9.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 310 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.336 +0.123 45 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.236 +0.146 40 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.163 +0.166 65 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.067 +0.170 64 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.981 +0.122 66 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.727 +0.182 59 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.479 +0.146 54 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.231 +0.124 49 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.968 +0.113 40 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.720 +0.121 36 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.486 +0.141 34 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.234 +0.138 29 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.980 +0.119 23 0 636 0
29JUN26 7.25 C 0.675 0.690 0.675 0.740 +0.092 20 180 2,191 +180
29JUN26 7.50 C 0.000 0.000 0.000 0.563 +0.095 21 0 3,264 0
29JUN26 7.75 C 0.000 0.000 0.000 0.397 +0.073 21 0 1,148 0
29JUN26 8.00 C 0.000 0.000 0.000 0.271 +0.054 20 0 14,715 0
29JUN26 8.25 C 0.000 0.000 0.000 0.176 +0.036 20 0 3,331 0
29JUN26 8.50 C 0.170 0.170 0.170 0.113 +0.026 20 30 2,065 +30
29JUN26 8.75 C 0.112 0.112 0.112 0.069 +0.015 20 3 1,657 +3
29JUN26 9.00 C 0.000 0.000 0.000 0.041 +0.009 20 0 2,892 0
29JUN26 9.25 C 0.000 0.000 0.000 0.024 +0.006 20 0 600 0
29JUN26 9.50 C 0.038 0.038 0.038 0.014 +0.004 20 30 598 +17
29JUN26 9.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 196 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.236 +0.126 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.185 +0.174 56 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.080 +0.168 53 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.981 +0.122 51 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.727 +0.161 46 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.512 +0.179 46 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.255 +0.148 41 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.968 +0.113 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.720 +0.115 28 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.498 +0.136 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.263 +0.161 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.986 +0.053 19 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.857 +0.101 23 0 1,056 0
29SEP26 7.50 C 0.693 0.693 0.693 0.693 +0.088 23 30 1,813 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.554 +0.075 22 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.438 +0.063 22 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.341 +0.051 22 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.262 +0.040 22 0 6,563 0
29SEP26 8.75 C 0.202 0.202 0.202 0.200 +0.033 22 590 3,248 +271
29SEP26 9.00 C 0.000 0.000 0.000 0.151 +0.027 22 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.113 +0.023 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.083 +0.017 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.060 +0.012 22 0 289 0
29SEP26 10.00 C 0.057 0.057 0.057 0.042 +0.008 22 30 505 +30
29SEP26 10.50 C 0.000 0.000 0.000 0.022 +0.006 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 +0.003 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.185 +0.174 46 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.089 +0.177 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.017 +0.158 47 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.765 +0.199 43 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.512 +0.179 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.256 +0.149 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.982 +0.116 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.761 +0.150 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.525 +0.116 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.324 +0.115 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.137 +0.140 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.942 +0.120 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.776 +0.084 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.648 +0.070 21 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.538 +0.061 21 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.446 +0.056 21 0 477 0
30DEC26 8.50 C 0.350 0.350 0.350 0.366 +0.049 21 1 690 +1
30DEC26 8.75 C 0.000 0.000 0.000 0.296 +0.039 22 0 65 0
30DEC26 9.00 C 0.000 0.000 0.000 0.241 +0.033 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.197 +0.026 22 0 169 0
30DEC26 9.50 C 0.154 0.154 0.154 0.162 +0.025 22 9 354 +9
30DEC26 9.75 C 0.000 0.000 0.000 0.127 +0.019 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.101 +0.018 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.061 +0.011 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.036 +0.006 22 0 40 0
30DEC26 11.50 C 0.037 0.037 0.037 0.021 +0.004 22 30 130 +30
30DEC26 12.00 C 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.089 +0.177 39 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.017 +0.158 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.765 +0.199 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.512 +0.179 33 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.256 +0.149 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.009 +0.127 26 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.793 +0.182 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.558 +0.149 22 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.368 +0.151 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.158 +0.098 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.040 +0.124 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.873 +0.085 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.749 +0.075 21 0 40 0
30MAR27 8.00 C 0.495 0.496 0.495 0.640 +0.069 21 8 32 +8
30MAR27 8.25 C 0.000 0.000 0.000 0.545 +0.064 21 0 10 0
30MAR27 8.50 C 0.366 0.406 0.360 0.459 +0.054 21 15 14 +3
30MAR27 8.75 C 0.000 0.000 0.000 0.386 +0.049 21 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.323 +0.044 21 0 0 0
30MAR27 9.25 C 0.240 0.240 0.240 0.266 +0.034 21 27 27 +27
30MAR27 9.50 C 0.000 0.000 0.000 0.223 +0.035 21 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.182 +0.016 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.153 +0.019 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.106 +0.018 22 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.069 +0.012 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.045 +0.009 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.029 +0.006 22 0 0 0
TOTAL CALL 6,627 204,478 +742
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 114 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 95 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 88 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 85 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 82 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 79 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 76 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 54 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 4,710 0
30MAR26 7.00 P 0.011 0.011 0.006 0.001 -0.001 23 615 51,277 -15
30MAR26 7.25 P 0.025 0.025 0.020 0.005 -0.006 22 305 13,015 -70
30MAR26 7.50 P 0.067 0.067 0.033 0.023 -0.023 21 1,387 9,039 -456
30MAR26 7.75 P 0.143 0.165 0.080 0.079 -0.054 21 2,596 33,824 -1,042
30MAR26 8.00 P 0.327 0.327 0.200 0.193 -0.094 21 45 14,508 0
30MAR26 8.25 P 0.468 0.468 0.468 0.377 -0.121 23 20 2,028 0
30MAR26 8.50 P 0.000 0.000 0.000 0.604 -0.117 27 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.854 -0.145 34 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.080 -0.177 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.364 -0.150 52 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.625 -0.147 62 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.847 -0.182 57 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.080 -0.207 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.602 -0.167 75 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.133 -0.129 99 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.615 -0.128 101 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.115 -0.186 110 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.580 -0.177 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.146 -0.094 141 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.005 -0.004 22 0 1,377 0
29APR26 7.00 P 0.038 0.038 0.034 0.014 -0.011 21 200 2,799 0
29APR26 7.25 P 0.070 0.070 0.050 0.039 -0.022 22 125 5,652 +5
29APR26 7.50 P 0.136 0.136 0.094 0.087 -0.039 22 811 4,115 +30
29APR26 7.75 P 0.241 0.250 0.175 0.168 -0.062 22 1,205 7,455 +556
29APR26 8.00 P 0.411 0.411 0.285 0.288 -0.087 22 445 3,813 +430
29APR26 8.25 P 0.538 0.538 0.538 0.449 -0.109 22 30 2,718 +30
29APR26 8.50 P 0.000 0.000 0.000 0.650 -0.121 24 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.873 -0.134 26 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.105 -0.152 27 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.370 -0.144 34 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.625 -0.147 40 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.847 -0.182 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.123 -0.164 47 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.651 -0.118 60 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.151 -0.123 67 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.615 -0.197 65 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.115 -0.186 71 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.580 -0.177 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.002 -0.002 19 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.006 -0.006 19 0 355 0
28MAY26 6.75 P 0.043 0.043 0.043 0.017 -0.013 19 30 187 -30
28MAY26 7.00 P 0.073 0.073 0.070 0.042 -0.022 19 150 1,285 0
28MAY26 7.25 P 0.114 0.118 0.088 0.087 -0.039 19 200 1,168 +30
28MAY26 7.50 P 0.202 0.202 0.141 0.160 -0.061 18 335 2,673 +100
28MAY26 7.75 P 0.300 0.300 0.249 0.270 -0.081 18 107 2,927 -2
28MAY26 8.00 P 0.364 0.364 0.364 0.414 -0.099 18 20 2,650 -20
28MAY26 8.25 P 0.000 0.000 0.000 0.590 -0.113 17 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.816 -0.098 19 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.010 -0.129 0 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.240 -0.132 0 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.476 -0.133 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.715 -0.134 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.955 -0.135 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.265 -0.066 20 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.763 -0.052 23 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.163 -0.135 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.759 -0.053 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.258 -0.043 33 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.756 -0.001 33 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 -0.003 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.008 -0.006 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.020 -0.011 20 0 3,069 0
29JUN26 6.75 P 0.000 0.000 0.000 0.042 -0.017 20 0 1,930 0
29JUN26 7.00 P 0.000 0.000 0.000 0.079 -0.030 20 0 8,108 0
29JUN26 7.25 P 0.000 0.000 0.000 0.136 -0.045 20 0 26,101 0
29JUN26 7.50 P 0.190 0.190 0.190 0.220 -0.062 20 1 4,182 0
29JUN26 7.75 P 0.000 0.000 0.000 0.333 -0.077 19 0 2,325 0
29JUN26 8.00 P 0.000 0.000 0.000 0.474 -0.093 19 0 2,778 0
29JUN26 8.25 P 0.000 0.000 0.000 0.640 -0.106 19 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.830 -0.115 18 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.037 -0.123 16 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.295 -0.089 20 0 140 0
29JUN26 9.25 P 0.000 0.000 0.000 1.485 -0.131 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.720 -0.190 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.958 -0.134 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.265 -0.139 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.763 -0.139 19 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.163 -0.135 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.759 -0.053 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.258 -0.138 28 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.756 -0.016 26 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.254 -0.139 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 -0.002 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.014 -0.005 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.027 -0.008 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.048 -0.013 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.080 -0.020 22 0 2,850 0
29SEP26 6.75 P 0.000 0.000 0.000 0.124 -0.024 22 0 1,705 0
29SEP26 7.00 P 0.176 0.176 0.175 0.178 -0.037 21 553 25,691 +552
29SEP26 7.25 P 0.255 0.255 0.255 0.256 -0.047 21 545 3,845 +545
29SEP26 7.50 P 0.350 0.350 0.343 0.353 -0.057 21 546 2,877 +546
29SEP26 7.75 P 0.000 0.000 0.000 0.470 -0.069 21 0 2,399 0
29SEP26 8.00 P 0.700 0.700 0.602 0.605 -0.085 21 40 497 +28
29SEP26 8.25 P 0.000 0.000 0.000 0.764 -0.096 21 0 1,177 0
29SEP26 8.50 P 0.000 0.000 0.000 0.931 -0.123 20 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.153 -0.079 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.319 -0.200 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.543 -0.113 18 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.770 -0.167 16 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.978 -0.172 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.265 -0.139 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.763 -0.139 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.201 -0.098 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.759 -0.086 23 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.258 -0.138 26 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.756 -0.085 28 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.254 -0.139 30 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 -0.002 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 -0.003 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.020 -0.005 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.035 -0.009 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.058 -0.013 22 0 1,110 0
30DEC26 6.25 P 0.107 0.107 0.107 0.091 -0.019 22 50 1,198 +50
30DEC26 6.50 P 0.000 0.000 0.000 0.135 -0.026 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.194 -0.033 22 0 586 0
30DEC26 7.00 P 0.317 0.317 0.317 0.268 -0.041 22 5 17,350 +5
30DEC26 7.25 P 0.000 0.000 0.000 0.359 -0.049 22 0 1,396 0
30DEC26 7.50 P 0.000 0.000 0.000 0.466 -0.060 22 0 744 0
30DEC26 7.75 P 0.000 0.000 0.000 0.591 -0.071 23 0 1,983 0
30DEC26 8.00 P 0.811 0.811 0.811 0.731 -0.083 23 5 1,490 +5
30DEC26 8.25 P 0.000 0.000 0.000 0.887 -0.094 23 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 1.067 -0.073 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.234 -0.128 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.419 -0.117 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.645 -0.109 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.894 -0.107 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.076 -0.150 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.320 -0.129 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.763 -0.139 17 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.259 -0.126 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.759 -0.145 20 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.258 -0.138 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.756 -0.132 25 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.012 -0.002 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.021 -0.004 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.036 -0.006 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.057 -0.009 22 0 107 0
30MAR27 6.00 P 0.000 0.000 0.000 0.087 -0.014 22 0 255 0
30MAR27 6.25 P 0.000 0.000 0.000 0.128 -0.018 22 0 90 0
30MAR27 6.50 P 0.000 0.000 0.000 0.180 -0.025 22 0 146 0
30MAR27 6.75 P 0.000 0.000 0.000 0.244 -0.034 22 0 127 0
30MAR27 7.00 P 0.000 0.000 0.000 0.323 -0.042 22 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.420 -0.046 22 0 40 0
30MAR27 7.50 P 0.624 0.625 0.536 0.530 -0.055 22 9 130 +9
30MAR27 7.75 P 0.000 0.000 0.000 0.655 -0.066 22 0 107 0
30MAR27 8.00 P 0.000 0.000 0.000 0.795 -0.075 22 0 150 0
30MAR27 8.25 P 0.000 0.000 0.000 0.952 -0.081 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.114 -0.099 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.304 -0.099 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.501 -0.105 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.706 -0.114 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.924 -0.118 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.149 -0.125 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.373 -0.138 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.866 -0.110 28 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.270 -0.193 22 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.759 -0.145 19 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.258 -0.138 22 0 0 0
TOTAL PUT 10,380 386,205 +1,286
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.31
30MAR26 3.30 C 0.000 0.000 0.000 3.046 +0.113 172 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.962 +0.138 180 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.882 +0.157 187 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.753 +0.132 158 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.617 +0.025 97 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.515 +0.089 72 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.432 +0.091 118 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.358 +0.066 136 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.272 +0.087 138 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.115 +0.094 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.013 +0.083 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.922 +0.095 78 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.857 +0.129 105 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.737 +0.062 86 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.664 +0.135 98 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.562 +0.136 91 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.449 +0.114 79 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.330 +0.066 61 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.099 +0.112 61 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.842 +0.100 46 3,360 3,410 +3,360
30MAR26 5.75 C 0.000 0.000 0.000 0.588 +0.088 32 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.354 +0.077 26 0 10,631 0
30MAR26 6.25 C 0.101 0.170 0.090 0.170 +0.054 23 717 8,347 +218
30MAR26 6.50 C 0.032 0.053 0.030 0.061 +0.023 23 367 14,642 +102
30MAR26 6.75 C 0.010 0.019 0.008 0.016 +0.006 23 173 18,015 +130
30MAR26 7.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 4,028 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 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 2.135 +0.096 58 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.041 +0.103 59 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.937 +0.090 53 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.857 +0.117 61 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.739 +0.064 48 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.664 +0.082 57 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.562 +0.082 53 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.449 +0.072 44 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.350 +0.075 42 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.110 +0.088 38 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.852 +0.094 28 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.637 +0.102 28 0 296 0
29APR26 6.00 C 0.402 0.402 0.402 0.411 +0.068 23 30 360 +2
29APR26 6.25 C 0.162 0.162 0.162 0.259 +0.053 23 32 827 +2
29APR26 6.50 C 0.099 0.128 0.099 0.150 +0.038 24 220 3,689 +220
29APR26 6.75 C 0.039 0.055 0.039 0.079 +0.024 24 38 1,815 +32
29APR26 7.00 C 0.000 0.000 0.000 0.038 +0.013 24 0 2,659 0
29APR26 7.25 C 0.000 0.000 0.000 0.017 +0.006 24 0 3,977 0
29APR26 7.50 C 0.000 0.000 0.000 0.008 +0.004 25 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.003 +0.001 25 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.041 +0.097 41 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.937 +0.090 34 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.857 +0.117 45 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.739 +0.064 32 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.664 +0.082 42 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.562 +0.082 39 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.449 +0.072 31 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.350 +0.075 29 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.110 +0.088 27 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.852 +0.080 19 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.641 +0.075 21 0 0 0
28MAY26 6.00 C 0.407 0.420 0.407 0.446 +0.049 21 90 1,133 +90
28MAY26 6.25 C 0.266 0.266 0.266 0.298 +0.034 21 30 1,330 +30
28MAY26 6.50 C 0.143 0.160 0.143 0.187 +0.022 21 121 7,179 -30
28MAY26 6.75 C 0.074 0.091 0.072 0.110 +0.013 22 1,230 2,562 +1,230
28MAY26 7.00 C 0.000 0.000 0.000 0.060 +0.006 22 0 509 0
28MAY26 7.25 C 0.000 0.000 0.000 0.032 +0.004 22 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.016 +0.001 22 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.008 +0.001 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 0.000 23 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 31 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.358 +0.066 46 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.272 +0.087 49 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.140 +0.094 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.051 +0.107 35 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.948 +0.101 30 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.857 +0.113 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.754 +0.073 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.664 +0.082 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.562 +0.082 29 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.449 +0.072 19 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.355 +0.080 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.110 +0.088 19 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.865 +0.075 16 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.665 +0.066 19 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.491 +0.056 20 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.347 +0.045 21 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.234 +0.033 21 0 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.151 +0.023 21 0 20,888 0
29JUN26 7.00 C 0.068 0.068 0.068 0.093 +0.015 21 80 3,187 +80
29JUN26 7.25 C 0.000 0.000 0.000 0.055 +0.010 21 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.032 +0.006 21 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.018 +0.003 22 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.010 +0.002 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 +0.001 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.358 +0.066 41 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.272 +0.087 43 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.140 +0.094 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.051 +0.097 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.948 +0.093 27 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.857 +0.101 30 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.754 +0.073 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.664 +0.082 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.562 +0.082 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.454 +0.077 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.355 +0.080 20 0 17 0
29SEP26 5.25 C 0.000 0.000 0.000 1.110 +0.088 17 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.877 +0.076 17 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.684 +0.050 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.541 +0.070 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.408 +0.054 22 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.293 +0.040 21 0 2,562 0
29SEP26 6.75 C 0.195 0.195 0.195 0.205 +0.030 21 15 532 +15
29SEP26 7.00 C 0.000 0.000 0.000 0.142 +0.024 21 0 784 0
29SEP26 7.25 C 0.096 0.096 0.096 0.096 +0.018 21 10 365 -10
29SEP26 7.50 C 0.000 0.000 0.000 0.063 +0.012 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.041 +0.009 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 +0.006 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 +0.004 21 0 484 0
29SEP26 8.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.140 +0.058 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.051 +0.080 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.948 +0.058 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.857 +0.079 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.754 +0.064 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.664 +0.082 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.562 +0.082 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.466 +0.069 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.355 +0.028 18 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.145 +0.097 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.924 +0.060 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.753 +0.053 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.618 +0.065 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.493 +0.055 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.390 +0.043 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.305 +0.035 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.237 +0.030 22 0 549 0
30DEC26 7.25 C 0.156 0.156 0.156 0.182 +0.020 22 10 103 -10
30DEC26 7.50 C 0.000 0.000 0.000 0.136 +0.015 22 0 315 0
30DEC26 7.75 C 0.000 0.000 0.000 0.101 +0.012 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.075 +0.010 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.055 +0.007 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.040 +0.005 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 +0.003 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.021 +0.004 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 +0.002 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.051 +0.080 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.948 +0.058 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.857 +0.079 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.754 +0.064 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.664 +0.082 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.562 +0.082 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.466 +0.069 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.388 +0.061 21 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.161 +0.072 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.969 +0.055 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.823 +0.071 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.672 +0.052 21 0 0 0
30MAR27 6.25 C 0.528 0.528 0.528 0.552 +0.044 21 15 21 +15
30MAR27 6.50 C 0.000 0.000 0.000 0.449 +0.037 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.370 +0.038 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.289 +0.025 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.230 +0.023 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.185 +0.018 21 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.150 +0.014 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.116 +0.012 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.091 +0.011 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.069 +0.007 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.052 +0.005 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.040 +0.005 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.030 +0.003 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.023 +0.003 22 0 40 0
TOTAL CALL 6,538 215,999 +5,476
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 107 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 98 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 93 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 89 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 81 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 77 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 3,360 37,640 +2,716
30MAR26 5.75 P 0.020 0.020 0.009 0.004 -0.005 23 1,612 16,033 +1,470
30MAR26 6.00 P 0.060 0.060 0.032 0.026 -0.020 23 1,270 12,378 -935
30MAR26 6.25 P 0.158 0.158 0.103 0.094 -0.046 22 413 13,665 0
30MAR26 6.50 P 0.278 0.278 0.246 0.237 -0.074 21 212 16,048 -60
30MAR26 6.75 P 0.000 0.000 0.000 0.452 -0.082 23 0 560 0
30MAR26 7.00 P 0.750 0.750 0.750 0.690 -0.090 0 7 140 -7
30MAR26 7.25 P 0.000 0.000 0.000 0.940 -0.090 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.190 -0.093 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.443 -0.087 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.690 -0.090 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.940 -0.090 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.190 -0.090 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.440 -0.090 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.690 -0.090 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.940 -0.090 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.190 -0.090 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.440 -0.090 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.004 -0.001 25 0 521 0
29APR26 5.50 P 0.036 0.036 0.036 0.014 -0.003 25 45 2,000 0
29APR26 5.75 P 0.073 0.073 0.052 0.040 -0.010 24 110 1,907 +110
29APR26 6.00 P 0.148 0.148 0.148 0.096 -0.021 25 60 2,949 +20
29APR26 6.25 P 0.280 0.280 0.210 0.193 -0.036 25 2,062 3,732 +62
29APR26 6.50 P 0.458 0.458 0.449 0.335 -0.053 25 180 4,876 +152
29APR26 6.75 P 0.000 0.000 0.000 0.519 -0.067 26 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.735 -0.080 28 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.973 -0.089 32 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.226 -0.092 38 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.483 -0.093 45 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.741 -0.092 52 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.998 -0.088 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.242 -0.093 61 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.487 -0.116 64 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.740 -0.093 69 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.980 -0.102 70 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.231 -0.117 74 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.485 -0.116 79 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 -0.002 23 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.008 -0.007 22 0 450 0
28MAY26 5.50 P 0.062 0.066 0.048 0.024 -0.014 22 130 1,013 -80
28MAY26 5.75 P 0.000 0.000 0.000 0.059 -0.026 22 0 1,379 0
28MAY26 6.00 P 0.210 0.210 0.210 0.122 -0.041 22 30 1,100 0
28MAY26 6.25 P 0.285 0.285 0.285 0.223 -0.056 23 21 1,985 +21
28MAY26 6.50 P 0.000 0.000 0.000 0.363 -0.068 23 0 1,829 0
28MAY26 6.75 P 0.000 0.000 0.000 0.540 -0.079 24 0 516 0
28MAY26 7.00 P 0.000 0.000 0.000 0.747 -0.068 25 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.973 -0.089 26 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.227 -0.092 31 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.483 -0.093 37 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.741 -0.092 42 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.998 -0.093 47 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.256 -0.092 52 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.513 -0.093 57 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.771 -0.092 62 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.028 -0.092 66 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.284 -0.085 70 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.533 -0.085 73 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 -0.002 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.006 -0.003 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.017 -0.006 22 0 1,582 0
29JUN26 5.50 P 0.090 0.090 0.075 0.041 -0.012 22 30 2,683 -10
29JUN26 5.75 P 0.000 0.000 0.000 0.085 -0.022 22 0 23,946 0
29JUN26 6.00 P 0.249 0.249 0.241 0.156 -0.034 22 60 20,816 0
29JUN26 6.25 P 0.000 0.000 0.000 0.261 -0.046 22 0 1,362 0
29JUN26 6.50 P 0.000 0.000 0.000 0.399 -0.058 22 0 2,049 0
29JUN26 6.75 P 0.000 0.000 0.000 0.570 -0.069 23 0 589 0
29JUN26 7.00 P 0.000 0.000 0.000 0.770 -0.077 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.973 -0.103 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.231 -0.090 28 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.483 -0.093 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.741 -0.092 36 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.998 -0.093 41 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.256 -0.092 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.513 -0.093 49 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.771 -0.092 53 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.028 -0.093 57 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.286 -0.092 61 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.537 -0.097 63 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 -0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.010 -0.002 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 -0.003 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.019 -0.005 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.026 -0.006 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.036 -0.006 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.069 -0.013 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.121 -0.020 21 16,000 36,763 +13,228
29SEP26 5.75 P 0.230 0.230 0.225 0.186 -0.028 21 510 1,989 +510
29SEP26 6.00 P 0.330 0.330 0.330 0.283 -0.034 20 3 1,563 +3
29SEP26 6.25 P 0.000 0.000 0.000 0.404 -0.049 20 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.550 -0.070 20 0 1,871 0
29SEP26 6.75 P 0.000 0.000 0.000 0.718 -0.064 19 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.952 -0.062 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.176 -0.058 24 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.323 -0.120 14 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.623 -0.074 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.842 -0.108 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.104 -0.049 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.341 -0.089 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.593 -0.062 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.838 -0.064 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.058 -0.087 25 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.308 -0.090 27 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.537 -0.114 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 -0.003 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 -0.004 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.005 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.030 -0.007 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 -0.008 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.049 -0.010 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.063 -0.010 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.076 -0.015 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.118 -0.027 22 0 631 0
30DEC26 5.50 P 0.000 0.000 0.000 0.187 -0.028 22 0 536 0
30DEC26 5.75 P 0.318 0.318 0.298 0.267 -0.036 22 20 247 +10
30DEC26 6.00 P 0.000 0.000 0.000 0.370 -0.044 22 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.496 -0.066 22 0 1,124 0
30DEC26 6.50 P 0.651 0.651 0.651 0.651 -0.057 22 30 3,233 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.806 -0.082 21 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 1.018 -0.064 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.206 -0.081 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.421 -0.081 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.650 -0.075 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.865 -0.085 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.104 -0.077 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.341 -0.089 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.593 -0.062 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.838 -0.064 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.058 -0.090 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.308 -0.116 24 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.539 -0.112 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.022 -0.005 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.029 -0.005 22 0 22 0
30MAR27 4.50 P 0.069 0.069 0.069 0.037 -0.007 22 10 80 +10
30MAR27 4.60 P 0.000 0.000 0.000 0.047 -0.007 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.058 -0.010 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.071 -0.011 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.086 -0.014 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.102 -0.017 22 0 55 0
30MAR27 5.25 P 0.000 0.000 0.000 0.160 -0.019 22 0 130 0
30MAR27 5.50 P 0.264 0.282 0.264 0.232 -0.026 22 6 6 +6
30MAR27 5.75 P 0.380 0.384 0.360 0.323 -0.033 22 31 21 +16
30MAR27 6.00 P 0.000 0.000 0.000 0.434 -0.040 22 0 31 0
30MAR27 6.25 P 0.000 0.000 0.000 0.565 -0.047 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.714 -0.055 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.880 -0.062 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 1.046 -0.086 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.237 -0.095 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.450 -0.093 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.662 -0.096 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.894 -0.087 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.111 -0.096 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.349 -0.094 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.601 -0.075 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.838 -0.074 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.067 -0.096 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.310 -0.114 23 0 0 0
TOTAL PUT 26,212 279,087 +17,272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.99
30MAR26 3.60 C 0.000 0.000 0.000 1.395 +0.060 53 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.293 +0.058 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.195 +0.060 41 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.090 +0.058 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.995 +0.060 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.896 +0.064 36 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.791 +0.055 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.696 +0.060 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.595 +0.058 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.493 +0.052 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.396 +0.050 13 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.302 +0.047 18 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.216 +0.041 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.147 +0.036 20 0 90 0
30MAR26 5.00 C 0.000 0.000 0.000 0.092 +0.023 21 0 188 0
30MAR26 5.25 C 0.018 0.019 0.018 0.020 +0.008 21 14 519 +14
30MAR26 5.50 C 0.004 0.004 0.004 0.003 +0.001 22 15 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 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 62 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 1.101 +0.063 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.008 +0.070 35 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.910 +0.063 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.809 +0.059 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.708 +0.056 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.617 +0.059 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.522 +0.058 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.426 +0.056 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.335 +0.052 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.253 +0.046 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.182 +0.041 18 0 150 0
29APR26 5.00 C 0.137 0.137 0.137 0.124 +0.030 18 3 723 0
29APR26 5.25 C 0.000 0.000 0.000 0.037 +0.012 17 0 618 0
29APR26 5.50 C 0.000 0.000 0.000 0.008 +0.003 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.110 +0.062 36 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.017 +0.067 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.918 +0.065 34 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.824 +0.066 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.726 +0.061 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.626 +0.059 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.529 +0.057 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.437 +0.053 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.353 +0.049 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.277 +0.043 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.212 +0.038 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.158 +0.032 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.068 +0.017 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.025 +0.007 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.008 +0.002 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.118 +0.059 36 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.026 +0.064 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.930 +0.063 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.829 +0.061 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.729 +0.059 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.632 +0.057 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.540 +0.055 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.454 +0.051 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.376 +0.047 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.307 +0.042 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.247 +0.037 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.196 +0.031 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.105 +0.021 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.052 +0.012 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.024 +0.007 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.010 +0.003 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.118 +0.059 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.031 +0.069 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.939 +0.072 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.846 +0.054 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.757 +0.073 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.675 +0.071 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.575 +0.020 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.502 +0.013 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.463 +0.038 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.405 +0.034 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.351 +0.038 22 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.300 +0.033 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.205 +0.028 22 0 0 0
29SEP26 5.50 C 0.130 0.130 0.130 0.136 +0.018 22 15 43 +15
29SEP26 5.75 C 0.000 0.000 0.000 0.085 +0.008 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.053 +0.006 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.032 +0.004 22 0 30 0
29SEP26 6.50 C 0.028 0.028 0.028 0.018 +0.002 22 15 28 +15
29SEP26 6.75 C 0.000 0.000 0.000 0.010 +0.001 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.123 +0.055 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.037 +0.052 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.955 +0.050 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.877 +0.047 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.803 +0.044 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.735 +0.044 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.668 +0.040 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.607 +0.039 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.549 +0.035 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.496 +0.035 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.445 +0.030 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.400 +0.030 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.291 +0.024 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.214 +0.018 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.155 +0.013 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.118 +0.011 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.083 +0.008 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.056 +0.006 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.039 +0.005 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.026 +0.003 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.018 +0.002 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.147 +0.046 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.059 +0.041 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.974 +0.036 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.902 +0.043 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.834 +0.045 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.769 +0.044 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.708 +0.041 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.650 +0.042 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.595 +0.037 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.544 +0.037 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.494 +0.032 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.451 +0.033 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.353 +0.028 22 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.272 +0.023 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.208 +0.019 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.157 +0.016 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.117 +0.012 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.088 +0.010 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.067 +0.008 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.049 +0.006 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.035 +0.005 23 0 0 0
TOTAL CALL 62 4,208 +44
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 58 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 -0.003 22 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.012 -0.007 22 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.028 -0.011 22 0 74 0
30MAR26 4.90 P 0.066 0.066 0.066 0.057 -0.023 22 33 157 +33
30MAR26 5.00 P 0.101 0.101 0.101 0.102 -0.033 22 4 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.283 -0.054 24 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.522 -0.059 32 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.760 -0.070 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.015 -0.087 46 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.260 -0.069 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.510 -0.064 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.760 -0.069 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.010 -0.069 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.261 -0.069 74 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.512 -0.062 83 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.764 -0.060 94 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.014 -0.066 99 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 18 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 -0.001 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 -0.004 17 0 47 0
29APR26 4.50 P 0.022 0.022 0.022 0.014 -0.006 17 20 60 -2
29APR26 4.60 P 0.000 0.000 0.000 0.028 -0.009 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.048 -0.016 17 0 160 0
29APR26 4.80 P 0.000 0.000 0.000 0.080 -0.023 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.124 -0.031 17 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.180 -0.038 16 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.366 -0.063 14 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.590 -0.056 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.828 -0.057 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.069 -0.058 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.311 -0.057 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.552 -0.058 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.794 -0.058 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.036 -0.058 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.278 -0.058 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.519 -0.068 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.014 -0.004 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.025 -0.006 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.038 -0.009 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.059 -0.013 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.088 -0.017 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.125 -0.022 19 0 30 0
28MAY26 4.90 P 0.152 0.152 0.152 0.171 -0.026 19 1 41 0
28MAY26 5.00 P 0.000 0.000 0.000 0.225 -0.032 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.395 -0.045 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.604 -0.051 11 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.832 -0.056 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.070 -0.057 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.311 -0.057 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.552 -0.058 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.794 -0.058 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.036 -0.058 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.278 -0.058 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.519 -0.068 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 -0.001 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 -0.002 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 -0.002 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 -0.003 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.030 -0.007 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.044 -0.009 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.064 -0.010 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.090 -0.013 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 -0.017 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.162 -0.021 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.208 -0.026 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.261 -0.031 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.424 -0.040 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.621 -0.048 17 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.841 -0.053 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.073 -0.056 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.312 -0.057 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.552 -0.058 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.794 -0.058 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.036 -0.058 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.278 -0.058 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.519 -0.068 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.767 -0.061 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.017 -0.063 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.023 -0.005 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.032 -0.009 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.047 -0.009 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.063 -0.012 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.083 -0.015 22 0 2 0
29SEP26 4.40 P 0.115 0.115 0.115 0.108 -0.018 22 2 12 -2
29SEP26 4.50 P 0.000 0.000 0.000 0.138 -0.019 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.172 -0.024 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.209 -0.027 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.250 -0.031 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.298 -0.034 22 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.348 -0.042 21 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.524 -0.033 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.714 -0.037 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.927 -0.055 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.151 -0.055 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.380 -0.041 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.617 -0.011 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.861 -0.010 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.104 -0.042 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.348 -0.045 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.593 -0.060 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.840 -0.062 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.091 -0.058 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.055 -0.007 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.070 -0.010 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.089 -0.011 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.112 -0.012 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.136 -0.016 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.167 -0.017 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.199 -0.021 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.238 -0.021 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.287 -0.026 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.335 -0.026 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.385 -0.031 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.428 -0.031 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.579 -0.037 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.752 -0.044 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.946 -0.048 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.157 -0.052 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.381 -0.055 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.617 -0.055 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.861 -0.053 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.104 -0.056 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.348 -0.060 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.597 -0.060 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.846 -0.060 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.078 -0.008 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.097 -0.008 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.119 -0.011 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.144 -0.012 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.174 -0.014 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.206 -0.015 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.242 -0.019 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.282 -0.019 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.326 -0.023 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.374 -0.023 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.424 -0.028 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.480 -0.028 23 0 3 0
30MAR27 5.25 P 0.000 0.000 0.000 0.633 -0.034 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.807 -0.040 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.001 -0.045 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.212 -0.049 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.436 -0.050 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.672 -0.045 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.908 -0.041 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.132 -0.057 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.370 -0.047 28 0 0 0
TOTAL PUT 60 4,785 +29
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 ($0.001) CLOSING PRICE HK$ 11.49
30MAR26 7.75 C 0.000 0.000 0.000 3.750 +0.100 53 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.500 +0.099 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.250 +0.099 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.001 +0.100 42 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.751 +0.099 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.501 +0.099 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.252 +0.100 32 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.002 +0.099 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.753 +0.099 27 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.504 +0.098 25 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 1.010 +0.083 22 0 172 0
30MAR26 11.00 C 0.493 0.564 0.493 0.564 +0.066 23 38 349 -30
30MAR26 11.50 C 0.220 0.253 0.220 0.254 +0.037 24 15 2,172 0
30MAR26 12.00 C 0.100 0.106 0.098 0.091 +0.015 25 89 1,730 +31
30MAR26 12.50 C 0.000 0.000 0.000 0.022 +0.003 25 0 1,008 0
30MAR26 13.00 C 0.000 0.000 0.000 0.004 0.000 25 0 1,529 0
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 32 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 42 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 52 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 3.268 +0.099 26 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.019 +0.099 26 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.765 +0.094 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.513 +0.090 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.283 +0.107 31 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.028 +0.096 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.785 +0.093 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.548 +0.064 24 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 1.137 +0.141 28 0 15 0
29APR26 11.00 C 0.000 0.000 0.000 0.710 +0.065 24 0 167 0
29APR26 11.50 C 0.370 0.420 0.370 0.420 +0.040 24 67 1,005 +23
29APR26 12.00 C 0.252 0.252 0.252 0.238 +0.023 25 5 1,375 +5
29APR26 12.50 C 0.140 0.150 0.140 0.115 +0.012 25 45 1,154 0
29APR26 13.00 C 0.093 0.093 0.093 0.050 +0.005 25 24 163 +24
29APR26 13.50 C 0.052 0.063 0.052 0.020 +0.002 25 37 191 +37
29APR26 14.00 C 0.038 0.041 0.038 0.007 0.000 25 40 267 +40
29APR26 14.50 C 0.027 0.027 0.027 0.003 0.000 26 15 70 +15
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 28 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.293 +0.124 38 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 3.051 +0.130 38 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.810 +0.135 37 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.562 +0.133 34 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.320 +0.126 32 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 2.052 +0.103 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.815 +0.088 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.586 +0.102 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 1.173 +0.111 25 0 388 0
28MAY26 11.00 C 0.000 0.000 0.000 0.803 +0.082 25 0 60 0
28MAY26 11.50 C 0.000 0.000 0.000 0.528 +0.046 25 0 708 0
28MAY26 12.00 C 0.000 0.000 0.000 0.315 +0.029 25 0 521 0
28MAY26 12.50 C 0.000 0.000 0.000 0.174 +0.017 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.091 +0.011 25 0 108 0
28MAY26 13.50 C 0.115 0.115 0.115 0.044 +0.005 25 15 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.020 +0.002 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.009 +0.001 25 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.293 +0.123 36 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.051 +0.127 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.810 +0.133 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.562 +0.133 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.320 +0.126 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.061 +0.112 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.815 +0.077 23 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.606 +0.122 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.193 +0.094 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.861 +0.076 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.593 +0.048 26 0 453 0
29JUN26 12.00 C 0.000 0.000 0.000 0.385 +0.034 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.237 +0.019 26 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.143 +0.014 26 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.082 +0.008 26 0 295 0
29JUN26 14.00 C 0.000 0.000 0.000 0.046 +0.004 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.025 +0.002 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.014 +0.002 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.007 +0.001 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.004 0.000 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 0.000 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 3.293 +0.123 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.077 +0.148 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.810 +0.122 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.562 +0.111 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.329 +0.108 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.115 +0.135 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.921 +0.137 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.730 +0.128 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.381 +0.049 28 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 1.087 +0.089 28 0 35 0
29SEP26 11.50 C 0.000 0.000 0.000 0.831 +0.040 27 0 213 0
29SEP26 12.00 C 0.000 0.000 0.000 0.666 +0.036 28 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.510 +0.033 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.385 +0.026 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.287 +0.019 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.212 +0.015 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.154 +0.010 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.111 +0.007 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.079 +0.006 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.057 +0.005 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.040 +0.003 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.028 +0.002 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.020 +0.002 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.315 +0.145 30 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 3.093 +0.164 31 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.864 +0.166 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.641 +0.163 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.391 +0.118 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.234 +0.155 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.039 +0.132 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.852 +0.110 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.512 +0.024 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.302 +0.104 28 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 1.048 +0.058 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.880 +0.049 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.725 +0.032 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.581 +0.025 28 0 66 0
30DEC26 13.50 C 0.000 0.000 0.000 0.466 +0.025 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.372 +0.019 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.293 +0.014 28 0 39 0
30DEC26 15.00 C 0.356 0.356 0.356 0.230 +0.014 28 9 36 -9
30DEC26 15.50 C 0.000 0.000 0.000 0.181 +0.009 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.140 +0.007 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.109 +0.006 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.085 +0.005 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.064 +0.004 28 0 20 0
30MAR27 8.25 C 3.250 3.270 3.250 3.315 +0.108 26 10 10 +10
30MAR27 8.50 C 0.000 0.000 0.000 3.110 +0.125 28 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.901 +0.126 28 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.701 +0.125 28 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.514 +0.124 28 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.315 +0.099 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 2.178 +0.127 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 2.031 +0.077 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.722 +0.090 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.478 +0.081 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.258 +0.061 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 1.037 +0.007 27 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.889 +0.005 28 0 0 0
30MAR27 13.00 C 0.768 0.768 0.768 0.770 +0.031 29 2 4 +2
30MAR27 13.50 C 0.000 0.000 0.000 0.646 +0.029 29 0 0 0
30MAR27 14.00 C 0.600 0.600 0.585 0.533 +0.026 29 8 34 +8
30MAR27 14.50 C 0.525 0.525 0.520 0.444 +0.022 29 6 36 +6
30MAR27 15.00 C 0.000 0.000 0.000 0.363 +0.016 29 0 22 0
30MAR27 15.50 C 0.000 0.000 0.000 0.301 +0.016 28 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.246 - 28 0 0 -
TOTAL CALL 425 30,514 +162
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 59 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 54 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 49 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 45 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 41 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 37 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 32 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 0.000 28 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.002 -0.001 26 0 550 0
30MAR26 10.50 P 0.025 0.027 0.020 0.014 -0.010 25 129 1,222 -90
30MAR26 11.00 P 0.108 0.108 0.086 0.080 -0.029 25 53 1,665 -17
30MAR26 11.50 P 0.320 0.320 0.287 0.266 -0.063 26 65 2,527 +4
30MAR26 12.00 P 0.000 0.000 0.000 0.603 -0.089 27 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.022 -0.097 25 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.510 -0.100 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.022 -0.151 42 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.537 -0.116 55 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.039 -0.114 64 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.513 -0.148 56 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.037 -0.116 77 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.542 -0.149 85 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.033 -0.120 88 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.536 -0.117 95 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.045 -0.108 105 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.003 -0.001 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.006 -0.003 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.013 -0.005 25 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.025 -0.010 25 0 740 0
29APR26 10.50 P 0.000 0.000 0.000 0.080 -0.019 25 0 662 0
29APR26 11.00 P 0.000 0.000 0.000 0.193 -0.038 24 0 489 0
29APR26 11.50 P 0.466 0.466 0.415 0.415 -0.065 25 43 228 -29
29APR26 12.00 P 0.813 0.819 0.813 0.728 -0.079 26 18 118 -3
29APR26 12.50 P 0.000 0.000 0.000 1.090 -0.123 25 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.532 -0.145 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.072 -0.102 36 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.537 -0.116 36 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.039 -0.121 41 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.532 -0.143 45 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.037 -0.116 50 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.542 -0.149 55 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.007 -0.002 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.013 -0.005 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.024 -0.008 25 0 17 0
28MAY26 9.50 P 0.000 0.000 0.000 0.043 -0.008 25 0 45 0
28MAY26 9.75 P 0.000 0.000 0.000 0.068 -0.013 24 0 113 0
28MAY26 10.00 P 0.000 0.000 0.000 0.104 -0.020 24 0 145 0
28MAY26 10.50 P 0.000 0.000 0.000 0.223 -0.033 24 0 268 0
28MAY26 11.00 P 0.404 0.404 0.404 0.413 -0.047 24 2 495 0
28MAY26 11.50 P 0.726 0.727 0.692 0.677 -0.073 23 59 220 +30
28MAY26 12.00 P 0.000 0.000 0.000 1.041 -0.100 24 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.440 -0.070 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 1.887 -0.105 25 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.331 -0.135 21 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 2.786 -0.171 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.263 -0.178 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 3.782 -0.125 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.239 -0.139 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 4.756 -0.092 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.008 -0.002 26 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.014 -0.003 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.024 -0.005 26 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.039 -0.004 26 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.061 -0.006 26 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.086 -0.014 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.125 -0.019 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.175 -0.025 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.315 -0.039 25 0 124 0
29JUN26 11.00 P 0.000 0.000 0.000 0.518 -0.048 25 0 237 0
29JUN26 11.50 P 0.000 0.000 0.000 0.782 -0.077 24 0 284 0
29JUN26 12.00 P 0.000 0.000 0.000 1.102 -0.105 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.516 -0.131 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.994 -0.065 29 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.405 -0.120 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.863 -0.150 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.336 -0.133 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.813 -0.141 20 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.343 -0.127 34 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.782 -0.142 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.282 -0.122 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.811 -0.100 34 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.249 -0.155 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.063 -0.004 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.083 -0.009 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.113 -0.012 28 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.148 -0.017 28 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.195 -0.017 28 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.248 -0.023 28 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.310 -0.026 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.385 -0.029 27 0 151 0
29SEP26 10.50 P 0.555 0.555 0.555 0.562 -0.041 27 92 145 -20
29SEP26 11.00 P 0.810 0.810 0.810 0.798 -0.044 28 18 210 0
29SEP26 11.50 P 1.090 1.090 1.090 1.090 -0.052 28 10 105 -3
29SEP26 12.00 P 0.000 0.000 0.000 1.411 -0.084 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.738 -0.124 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.184 -0.079 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.606 -0.085 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.051 -0.090 32 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.443 -0.157 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.984 -0.071 35 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.354 -0.200 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.820 -0.190 26 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.337 -0.199 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.824 -0.107 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.263 -0.146 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.119 -0.012 28 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.164 -0.003 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.196 -0.017 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.244 -0.019 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.302 -0.023 28 0 96 0
30DEC26 9.50 P 0.342 0.356 0.342 0.364 -0.027 28 12 65 +12
30DEC26 9.75 P 0.000 0.000 0.000 0.440 -0.029 27 0 24 0
30DEC26 10.00 P 0.500 0.500 0.500 0.519 -0.034 27 2 118 +2
30DEC26 10.50 P 0.720 0.720 0.720 0.720 -0.053 28 30 96 -30
30DEC26 11.00 P 0.935 0.935 0.935 0.939 -0.081 27 4 125 +4
30DEC26 11.50 P 0.000 0.000 0.000 1.259 -0.059 28 0 121 0
30DEC26 12.00 P 0.000 0.000 0.000 1.584 -0.072 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.939 -0.072 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.313 -0.079 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.717 -0.081 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.144 -0.001 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.589 -0.091 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.049 -0.094 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.450 -0.171 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.950 -0.110 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.419 -0.121 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.900 -0.134 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.347 -0.143 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.195 -0.002 28 0 131 0
30MAR27 8.50 P 0.000 0.000 0.000 0.230 -0.015 28 0 22 0
30MAR27 8.75 P 0.000 0.000 0.000 0.278 -0.018 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.338 -0.020 28 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.401 -0.022 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.476 -0.026 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.555 -0.027 28 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.644 -0.033 28 0 1 0
30MAR27 10.50 P 0.000 0.000 0.000 0.842 -0.048 28 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.075 -0.075 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.354 -0.094 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 1.715 -0.071 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.068 -0.068 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.437 -0.070 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.827 -0.077 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.237 -0.081 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.670 -0.085 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.071 -0.134 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.520 -0.142 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.003 - 33 0 0 -
TOTAL PUT 537 19,530 -140
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$ 16.65
30MAR26 5.00 C 0.00 0.00 0.00 11.66 +1.14 197 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.41 +1.25 188 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.16 +1.24 179 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.91 +1.25 170 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.66 +1.20 162 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.41 +1.26 153 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.16 +1.19 145 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.91 +1.28 137 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.66 +1.15 129 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.41 +1.15 120 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.16 +1.15 111 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.91 +1.27 98 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 8.66 +1.27 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 8.41 +1.28 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 8.16 +1.27 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.91 +1.12 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.66 +1.23 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 7.42 +1.17 110 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.16 +1.26 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.91 +1.21 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 6.66 +1.25 0 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 6.21 +1.32 114 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.70 +1.26 100 0 391 0
30MAR26 11.50 C 5.25 5.25 5.25 5.17 +1.15 69 5 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.70 +1.19 81 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 4.17 +1.21 53 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.68 +1.30 54 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 3.20 +1.15 55 0 138 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 +1.11 54 0 204 0
30MAR26 14.50 C 1.85 2.24 1.85 2.29 +1.07 55 62 537 +15
30MAR26 15.00 C 1.11 1.98 1.11 1.88 +0.97 55 6 365 -4
30MAR26 15.50 C 0.87 1.55 0.87 1.47 +0.79 52 61 189 -53
30MAR26 16.00 C 0.80 1.22 0.80 1.14 +0.65 52 110 719 -51
30MAR26 16.50 C 0.66 0.97 0.66 0.87 +0.53 53 121 297 +12
30MAR26 17.00 C 0.36 0.77 0.36 0.67 +0.45 55 189 571 +17
30MAR26 17.50 C 0.45 0.57 0.45 0.50 +0.36 56 77 174 +17
30MAR26 18.00 C 0.23 0.47 0.23 0.35 +0.26 55 84 68 +38
30MAR26 18.50 C 0.37 0.37 0.33 0.24 +0.18 55 15 129 +1
30MAR26 19.00 C 0.00 0.00 0.00 0.17 +0.13 56 0 68 0
30MAR26 19.50 C 0.21 0.21 0.21 0.11 +0.09 55 9 50 +9
30MAR26 20.00 C 0.17 0.17 0.17 0.07 - 55 5 5 -
29APR26 7.25 C 0.00 0.00 0.00 9.42 +1.16 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 9.18 +1.17 84 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.93 +1.27 79 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.68 +1.27 74 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 8.43 +1.25 68 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 8.18 +1.27 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.93 +1.14 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.68 +1.13 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 7.43 +1.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 7.18 +1.23 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.93 +1.22 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.73 +1.18 76 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 6.21 +1.32 63 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.70 +1.26 52 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 5.27 +1.25 65 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.70 +1.10 40 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 4.28 +1.22 54 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.82 +1.28 52 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 3.29 +1.03 43 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 +1.12 49 0 35 0
29APR26 14.50 C 0.00 0.00 0.00 2.51 +0.99 47 0 78 0
29APR26 15.00 C 2.20 2.20 2.20 2.19 +0.96 50 5 149 0
29APR26 15.50 C 0.00 0.00 0.00 1.76 +0.74 45 0 137 0
29APR26 16.00 C 1.37 1.58 1.37 1.49 +0.66 46 30 218 -13
29APR26 16.50 C 0.93 1.32 0.93 1.24 +0.59 47 118 100 +39
29APR26 17.00 C 0.66 1.10 0.66 1.00 +0.50 46 314 300 +187
29APR26 17.50 C 0.55 0.81 0.55 0.85 +0.46 48 30 15 -25
29APR26 18.00 C 0.45 0.76 0.45 0.68 +0.39 48 60 38 -45
29APR26 18.50 C 0.37 0.66 0.37 0.54 +0.32 48 168 257 +78
29APR26 19.00 C 0.45 0.54 0.45 0.42 +0.26 48 72 145 -26
29APR26 19.50 C 0.29 0.47 0.29 0.33 +0.21 48 62 293 +60
29APR26 20.00 C 0.25 0.40 0.25 0.25 - 48 189 189 -
28MAY26 8.25 C 0.00 0.00 0.00 8.45 +1.27 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 8.20 +1.27 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.95 +1.16 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.70 +1.15 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.45 +1.20 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 7.20 +1.16 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.96 +1.25 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.73 +1.18 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.22 +1.18 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.75 +1.13 49 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 5.27 +1.17 48 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 4.77 +1.11 43 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 4.28 +1.12 39 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.82 +0.97 39 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 3.38 +1.04 39 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.98 +0.99 40 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.71 +0.99 45 0 269 0
28MAY26 15.00 C 1.90 2.39 1.90 2.29 +0.84 42 11 87 +9
28MAY26 15.50 C 0.00 0.00 0.00 2.04 +0.81 45 0 30 0
28MAY26 16.00 C 1.71 1.71 1.71 1.71 +0.66 43 1 58 -1
28MAY26 16.50 C 1.42 1.53 1.42 1.48 +0.62 44 75 61 +60
28MAY26 17.00 C 0.00 0.00 0.00 1.27 +0.57 45 0 15 0
28MAY26 17.50 C 0.82 1.16 0.82 1.10 +0.53 46 141 141 +1
28MAY26 18.00 C 0.90 0.92 0.90 0.93 +0.47 46 32 32 +17
28MAY26 18.50 C 0.00 0.00 0.00 0.77 +0.41 46 0 0 0
28MAY26 19.00 C 0.74 0.74 0.74 0.64 +0.35 46 15 30 -15
28MAY26 19.50 C 0.00 0.00 0.00 0.53 +0.30 46 0 0 0
28MAY26 20.00 C 0.54 0.54 0.54 0.43 - 46 2 2 -
29JUN26 5.50 C 0.00 0.00 0.00 11.18 +1.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.93 +1.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.69 +1.23 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.44 +1.27 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.19 +1.22 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.94 +1.27 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.69 +1.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.44 +1.18 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.19 +1.18 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.93 +1.09 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.70 +1.27 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.45 +1.27 49 0 10 0
29JUN26 8.50 C 8.33 8.33 8.33 8.20 +1.20 0 23 47 -20
29JUN26 8.75 C 0.00 0.00 0.00 7.95 +1.16 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.74 +1.17 64 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.45 +1.20 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 7.30 +1.25 70 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.99 +1.28 56 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.73 +1.18 50 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 6.22 +1.18 40 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.76 +1.14 47 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 5.29 +1.19 47 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.84 +1.18 47 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 4.41 +1.25 48 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.89 +1.01 41 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 3.56 +1.01 46 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 3.09 +1.01 42 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.72 +0.90 42 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 2.45 +0.88 44 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 2.17 +0.82 45 0 0 0
29JUN26 16.00 C 1.92 1.92 1.92 1.85 +0.69 43 15 100 0
29JUN26 16.50 C 0.00 0.00 0.00 1.62 +0.64 44 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 1.43 +0.60 45 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 1.25 +0.56 45 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 1.09 +0.52 46 0 0 0
29JUN26 18.50 C 0.99 0.99 0.99 0.94 +0.47 46 2 4 +2
29JUN26 19.00 C 0.90 0.90 0.85 0.79 +0.40 46 12 12 +12
29JUN26 19.50 C 0.00 0.00 0.00 0.68 +0.36 46 0 0 0
29JUN26 20.00 C 0.71 0.71 0.71 0.57 - 46 1 1 -
29SEP26 6.75 C 0.00 0.00 0.00 9.94 +1.27 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.69 +1.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.44 +1.18 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 9.19 +1.18 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.95 +1.11 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.70 +1.27 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.45 +1.27 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.20 +1.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.96 +1.17 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.74 +1.17 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.46 +1.21 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.30 +1.25 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.99 +1.21 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.74 +1.19 43 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 +1.17 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.80 +1.18 42 0 12 0
29SEP26 11.50 C 5.31 5.35 5.31 5.32 +1.17 40 2 24 -2
29SEP26 12.00 C 4.99 4.99 4.95 4.84 +1.10 38 3 349 0
29SEP26 12.50 C 4.64 4.64 4.64 4.44 +0.95 39 1 1 +1
29SEP26 13.00 C 0.00 0.00 0.00 4.12 +0.99 42 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.68 +1.02 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 +0.95 39 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 3.03 +0.93 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.72 +0.85 40 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.46 +0.79 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 2.22 +0.73 41 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.99 +0.64 41 500 500 +499
29SEP26 17.00 C 0.00 0.00 0.00 1.79 +0.59 41 900 900 +899
29SEP26 17.50 C 0.00 0.00 0.00 1.62 +0.56 41 400 400 +400
29SEP26 18.00 C 0.00 0.00 0.00 1.47 +0.55 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 +0.53 42 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.21 +0.51 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.08 +0.46 43 0 0 0
29SEP26 20.00 C 1.03 1.03 1.03 0.97 - 43 1 1 -
30DEC26 7.25 C 9.50 9.50 9.50 9.44 +1.18 0 1 3 0
30DEC26 7.50 C 0.00 0.00 0.00 9.20 +1.19 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.95 +1.11 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.70 +1.27 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.45 +1.26 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 8.21 +1.21 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.96 +1.17 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.74 +1.17 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.48 +1.23 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.30 +1.25 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.00 +1.22 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.74 +1.19 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.29 +1.21 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.80 +1.18 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 5.41 +1.17 38 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.95 +1.13 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 +1.06 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 4.20 +1.02 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.88 +0.98 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.57 +0.94 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 3.29 +0.89 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.02 +0.86 38 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 +0.82 38 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 2.54 +0.77 39 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.33 +0.73 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.13 +0.65 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 +0.59 39 0 3 0
30DEC26 18.00 C 1.75 1.75 1.75 1.77 +0.53 39 2 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 +0.54 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.52 +0.53 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 +0.52 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.29 - 41 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 7.30 +1.21 41 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 7.05 +1.21 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.83 +1.20 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.40 +1.16 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.00 +1.15 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.61 +1.11 39 0 0 0
30MAR27 12.00 C 4.94 4.94 4.94 5.24 +1.20 39 7 7 +7
30MAR27 12.50 C 0.00 0.00 0.00 4.89 +1.16 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.56 +1.01 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.12 +0.95 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.82 +0.91 37 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 3.56 +0.86 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 3.29 +0.84 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 3.06 +0.80 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 +0.76 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.62 +0.72 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.42 +0.66 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.23 +0.60 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 +0.56 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.94 +0.54 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.81 +0.54 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.68 +0.52 39 0 3 0
30MAR27 20.00 C 1.30 1.56 1.30 1.59 - 40 3 3 -
TOTAL CALL 3,942 23,720 +2,125
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 221 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 205 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 197 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 182 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 169 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 162 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 156 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 595 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 152 0
30MAR26 11.50 P 0.01 0.01 0.01 0.01 0.00 75 76 396 +74
30MAR26 12.00 P 0.02 0.02 0.02 0.01 -0.01 67 25 250 0
30MAR26 12.50 P 0.02 0.03 0.02 0.01 -0.02 59 35 554 0
30MAR26 13.00 P 0.05 0.05 0.04 0.02 -0.04 58 78 435 +22
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.08 57 0 117 0
30MAR26 14.00 P 0.10 0.10 0.08 0.07 -0.13 56 6 335 0
30MAR26 14.50 P 0.12 0.13 0.12 0.13 -0.21 56 3 137 +1
30MAR26 15.00 P 0.31 0.33 0.18 0.22 -0.30 56 278 243 +180
30MAR26 15.50 P 0.37 0.37 0.31 0.33 -0.45 54 25 189 -6
30MAR26 16.00 P 0.65 0.65 0.46 0.52 -0.59 56 26 92 +17
30MAR26 16.50 P 0.99 0.99 0.69 0.75 -0.70 56 86 56 +56
30MAR26 17.00 P 1.08 1.08 1.00 1.03 -0.73 57 56 24 +24
30MAR26 17.50 P 1.44 1.44 1.44 1.35 -0.96 57 7 7 +7
30MAR26 18.00 P 0.00 0.00 0.00 1.67 -1.10 54 0 10 0
30MAR26 18.50 P 2.99 2.99 2.15 2.07 -1.13 55 2 7 +2
30MAR26 19.00 P 0.00 0.00 0.00 2.49 -1.13 55 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.03 -1.17 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.50 - 70 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.00 P 0.01 0.01 0.01 0.01 0.00 72 1 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 469 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 231 0
29APR26 12.00 P 0.07 0.07 0.07 0.03 -0.05 48 10 221 -10
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.08 48 0 324 0
29APR26 13.00 P 0.15 0.15 0.10 0.09 -0.10 48 116 255 +66
29APR26 13.50 P 0.22 0.22 0.13 0.14 -0.15 48 85 422 +15
29APR26 14.00 P 0.30 0.30 0.20 0.21 -0.22 47 88 83 +22
29APR26 14.50 P 0.30 0.30 0.30 0.30 -0.30 47 7 40 +6
29APR26 15.00 P 0.49 0.49 0.41 0.43 -0.38 47 20 86 +8
29APR26 15.50 P 0.68 0.68 0.56 0.60 -0.48 47 5 153 +5
29APR26 16.00 P 1.02 1.02 0.75 0.82 -0.58 48 49 109 +19
29APR26 16.50 P 1.49 1.49 1.06 1.06 -0.69 48 66 66 +36
29APR26 17.00 P 1.64 1.64 1.33 1.36 -0.74 49 16 16 +16
29APR26 17.50 P 1.62 1.62 1.62 1.67 -0.84 49 1 1 +1
29APR26 18.00 P 0.00 0.00 0.00 2.02 -0.92 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 -0.99 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.75 -1.07 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.21 -1.11 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.65 - 54 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 -0.04 47 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 -0.09 46 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.16 -0.14 44 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.24 -0.19 45 0 122 0
28MAY26 14.00 P 0.00 0.00 0.00 0.34 -0.24 45 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.46 -0.31 44 0 386 0
28MAY26 15.00 P 0.00 0.00 0.00 0.61 -0.38 44 0 261 0
28MAY26 15.50 P 0.00 0.00 0.00 0.79 -0.48 44 0 150 0
28MAY26 16.00 P 0.00 0.00 0.00 1.01 -0.57 45 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.28 -0.64 45 0 0 0
28MAY26 17.00 P 1.57 1.57 1.57 1.57 -0.69 46 15 15 +15
28MAY26 17.50 P 1.91 1.91 1.91 1.89 -0.78 47 15 15 +15
28MAY26 18.00 P 0.00 0.00 0.00 2.23 -0.83 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.59 -0.91 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.97 -0.97 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.38 -1.02 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.80 - 50 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.02 45 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.07 45 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.10 45 0 1,665 0
29JUN26 12.50 P 0.21 0.21 0.21 0.24 -0.14 45 15 873 0
29JUN26 13.00 P 0.31 0.31 0.28 0.33 -0.18 45 18 231 -3
29JUN26 13.50 P 0.38 0.38 0.38 0.44 -0.23 44 15 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.29 44 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 0.74 -0.34 44 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 0.92 -0.42 44 0 15 0
29JUN26 15.50 P 1.27 1.27 1.27 1.13 -0.51 44 15 10 -5
29JUN26 16.00 P 0.00 0.00 0.00 1.37 -0.58 44 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 -0.66 45 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.96 -0.70 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.31 -0.76 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.68 -0.76 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.05 -0.73 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.42 -0.93 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.84 -0.94 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.25 - 49 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.02 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.03 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.06 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.08 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.11 42 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 -0.14 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.17 42 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 -0.21 41 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 -0.26 41 0 0 0
29SEP26 14.00 P 1.10 1.10 0.88 0.88 -0.31 41 3 47 +2
29SEP26 14.50 P 0.00 0.00 0.00 1.06 -0.38 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.45 41 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 -0.50 42 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.56 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.08 -0.61 43 500 500 +500
29SEP26 17.00 P 0.00 0.00 0.00 2.40 -0.63 43 900 900 +900
29SEP26 17.50 P 0.00 0.00 0.00 2.72 -0.60 43 400 400 +400
29SEP26 18.00 P 0.00 0.00 0.00 3.07 -0.71 44 0 0 0
29SEP26 18.50 P 3.41 3.41 3.41 3.41 -0.78 44 15 15 +15
29SEP26 19.00 P 0.00 0.00 0.00 3.76 -0.84 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 -0.86 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 - 45 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.04 40 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.07 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.09 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.11 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.14 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.17 40 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.21 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.26 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.30 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 -0.35 40 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 -0.39 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.58 -0.41 41 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.83 -0.46 41 0 30 0
30DEC26 16.00 P 2.46 2.46 2.46 2.10 -0.49 41 11 26 +11
30DEC26 16.50 P 0.00 0.00 0.00 2.38 -0.55 41 0 0 0
30DEC26 17.00 P 3.13 3.13 3.13 2.68 -0.59 41 15 15 +15
30DEC26 17.50 P 3.49 3.49 3.49 2.99 -0.64 42 15 30 +15
30DEC26 18.00 P 0.00 0.00 0.00 3.33 -0.67 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.67 -0.71 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 -0.77 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 -0.80 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.78 - 42 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.07 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.07 39 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.10 39 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 -0.12 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.15 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 -0.19 38 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.23 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 -0.27 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 -0.30 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 -0.33 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 -0.39 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.41 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.03 -0.47 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 -0.51 40 0 0 0
30MAR27 16.50 P 2.80 2.80 2.80 2.60 -0.55 40 3 3 +3
30MAR27 17.00 P 0.00 0.00 0.00 2.90 -0.59 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 -0.64 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.54 -0.67 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 -0.71 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.23 -0.74 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 -0.78 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 - 41 0 0 -
TOTAL PUT 3,122 27,754 +2,444
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$ 14.14
30MAR26 7.75 C 0.00 0.00 0.00 6.40 -0.05 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.15 -0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.90 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.40 -0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.90 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.16 -0.05 69 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.66 -0.06 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.18 -0.05 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.71 -0.05 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.27 -0.05 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.85 -0.05 63 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.48 -0.05 63 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.15 -0.05 63 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.86 -0.06 62 0 22 0
30MAR26 14.50 C 0.63 0.63 0.62 0.63 -0.05 62 5 104 +4
30MAR26 15.00 C 0.42 0.42 0.42 0.46 -0.03 63 32 206 0
30MAR26 15.50 C 0.31 0.31 0.30 0.32 -0.03 62 11 106 0
30MAR26 16.00 C 0.24 0.24 0.24 0.23 -0.02 63 5 572 +5
30MAR26 16.50 C 0.16 0.16 0.16 0.16 -0.02 64 6 3,210 0
30MAR26 17.00 C 0.13 0.13 0.13 0.11 -0.01 65 5 410 +5
30MAR26 17.50 C 0.10 0.10 0.10 0.07 -0.01 64 1 3,018 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 0.00 66 0 4,015 0
30MAR26 18.50 C 0.07 0.07 0.07 0.03 -0.01 65 20 264 +20
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 66 0 332 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 202 0
30MAR26 20.00 C 0.05 0.05 0.05 0.01 0.00 68 20 208 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 246 0
30MAR26 23.00 C 0.03 0.03 0.03 0.01 0.00 91 40 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.69 -0.05 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.44 -0.06 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.20 -0.06 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.73 -0.06 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.28 -0.06 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.85 -0.06 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.44 -0.07 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.07 -0.06 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.73 -0.07 52 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.45 -0.06 53 0 0 0
29APR26 14.00 C 1.09 1.09 1.09 1.15 -0.08 51 2 17 +2
29APR26 14.50 C 0.00 0.00 0.00 0.94 -0.06 52 0 1 0
29APR26 15.00 C 0.00 0.00 0.00 0.75 -0.04 52 0 7 0
29APR26 15.50 C 0.00 0.00 0.00 0.59 -0.04 52 0 45 0
29APR26 16.00 C 0.43 0.43 0.43 0.46 -0.04 52 2 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.36 -0.04 52 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 0.28 -0.04 53 0 292 0
29APR26 17.50 C 0.00 0.00 0.00 0.22 -0.03 53 0 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.16 -0.03 53 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 54 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.73 -0.05 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.50 -0.05 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.26 -0.05 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.81 -0.05 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.38 -0.05 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.97 -0.05 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.59 -0.05 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.24 -0.04 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.92 -0.04 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.64 -0.05 49 0 0 0
28MAY26 14.00 C 1.32 1.32 1.32 1.38 -0.04 49 3 0 -3
28MAY26 14.50 C 0.00 0.00 0.00 1.14 -0.05 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.96 -0.04 49 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.80 -0.04 49 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.66 -0.03 49 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.55 -0.02 50 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.44 -0.02 49 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.36 -0.01 50 0 43 0
28MAY26 18.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 0.00 49 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.80 -0.05 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.58 -0.05 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.36 -0.05 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 -0.05 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.53 -0.04 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.15 -0.04 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 -0.04 49 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.46 -0.04 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.16 -0.03 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 -0.03 49 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.64 -0.02 49 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 -0.03 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.22 -0.02 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.04 -0.02 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.89 -0.02 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 -0.02 49 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.02 49 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 -0.02 49 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 -0.01 49 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 -0.01 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 -0.01 49 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 0.00 49 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 0.00 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 5.05 -0.04 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.85 -0.04 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.04 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 -0.04 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 -0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 -0.03 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.26 -0.04 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.97 -0.03 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 -0.02 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.03 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.21 -0.02 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 -0.02 49 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 -0.02 49 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 -0.02 49 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.02 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.31 -0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 -0.01 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 -0.02 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 -0.02 49 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.01 49 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.01 49 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 -0.01 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.01 49 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 -0.01 49 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.30 -0.04 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.11 -0.04 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.93 -0.04 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.03 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 -0.03 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 -0.03 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.66 -0.03 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 -0.03 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 -0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.89 -0.02 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 -0.03 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 -0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 -0.02 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.09 -0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.92 -0.02 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.77 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 -0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 -0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.07 -0.01 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.01 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 0.00 49 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 0.00 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 0.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.53 -0.04 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.36 -0.04 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.19 -0.04 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.87 -0.03 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.56 -0.03 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.27 -0.03 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.99 -0.03 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.73 -0.03 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.49 -0.02 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.26 -0.02 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.04 -0.03 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.84 -0.02 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.65 -0.02 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 -0.01 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.31 -0.02 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.16 -0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.01 -0.02 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.88 -0.01 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 -0.01 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.52 -0.01 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 -0.01 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.33 -0.01 49 0 1 0
TOTAL CALL 152 18,835 +33
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 70 0 459 0
30MAR26 11.00 P 0.09 0.09 0.09 0.03 0.00 65 15 422 -15
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 64 0 161 0
30MAR26 12.00 P 0.17 0.20 0.17 0.12 0.00 65 75 306 -60
30MAR26 12.50 P 0.27 0.27 0.27 0.20 0.00 64 5 525 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.33 0.00 64 0 428 0
30MAR26 13.50 P 0.55 0.55 0.54 0.51 0.00 64 15 412 +15
30MAR26 14.00 P 0.71 0.78 0.71 0.74 +0.03 65 35 336 +15
30MAR26 14.50 P 0.00 0.00 0.00 1.00 +0.02 64 0 165 0
30MAR26 15.00 P 0.00 0.00 0.00 1.31 +0.02 63 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.68 +0.03 64 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 2.07 +0.03 63 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.50 +0.04 64 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.95 +0.04 64 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.41 +0.04 63 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.89 +0.05 64 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.37 +0.04 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.87 +0.05 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.36 +0.05 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.86 +0.05 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.86 +0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.86 +0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.86 +0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.86 +0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.86 +0.05 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.86 +0.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.86 +0.05 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.86 +0.05 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 0.11 -0.01 53 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.18 -0.01 53 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.27 -0.01 53 0 17 0
29APR26 12.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 38 0
29APR26 13.00 P 0.00 0.00 0.00 0.57 0.00 54 0 133 0
29APR26 13.50 P 0.00 0.00 0.00 0.77 0.00 53 0 18 0
29APR26 14.00 P 1.06 1.06 1.06 1.01 +0.01 54 2 27 +2
29APR26 14.50 P 1.36 1.36 1.36 1.28 +0.03 53 1 42 +1
29APR26 15.00 P 0.00 0.00 0.00 1.59 +0.03 53 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 1.91 0.00 52 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.28 +0.01 52 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 +0.01 52 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.09 +0.02 52 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.53 +0.03 53 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.98 +0.03 53 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.44 +0.03 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.91 +0.03 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.39 +0.04 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.88 +0.05 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.86 +0.05 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.86 +0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.19 0.00 49 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.28 0.00 49 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.40 +0.01 49 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.56 +0.02 50 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.74 +0.02 50 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 0.93 +0.03 49 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.17 +0.02 49 0 71 0
28MAY26 14.50 P 0.00 0.00 0.00 1.46 +0.04 49 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 1.75 +0.03 49 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.08 +0.03 49 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.44 +0.03 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.82 +0.03 49 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.22 +0.04 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.64 +0.04 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.07 +0.04 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.51 +0.04 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.97 +0.04 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.44 +0.05 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.91 +0.04 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.88 +0.05 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 0.00 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 +0.01 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 +0.02 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.15 +0.03 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 +0.02 49 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 +0.03 49 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 +0.03 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 +0.03 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.65 +0.03 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.01 +0.03 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.40 +0.04 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.80 +0.04 49 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.22 +0.04 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.64 +0.04 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.09 +0.05 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.53 +0.04 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.99 +0.04 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.93 +0.05 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.89 +0.05 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.87 +0.05 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.86 +0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.86 +0.05 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.86 +0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.86 +0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.86 +0.05 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.86 +0.05 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.86 +0.05 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.86 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.01 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.01 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.01 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.02 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 +0.02 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 +0.03 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.18 +0.03 49 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 +0.03 49 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 +0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 +0.04 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.47 +0.03 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.84 +0.03 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 +0.03 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 +0.04 49 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 +0.04 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.41 +0.04 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.84 +0.04 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.27 +0.05 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.15 +0.04 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.05 +0.04 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.99 +0.05 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.94 +0.05 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.90 +0.05 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.88 +0.05 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.86 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.86 +0.05 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.86 +0.05 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 +0.01 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 +0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.09 +0.02 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 +0.02 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 +0.03 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 +0.03 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 +0.02 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.55 +0.03 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 +0.03 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.17 +0.04 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.50 +0.03 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 +0.03 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.19 +0.03 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 +0.04 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.94 +0.04 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.32 +0.04 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.73 +0.05 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.13 +0.04 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.54 +0.04 49 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.39 +0.04 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.26 +0.05 49 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.16 +0.04 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.08 +0.05 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.01 +0.05 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 +0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 +0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.33 +0.02 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.56 +0.03 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.78 +0.02 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.03 +0.03 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 +0.03 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.57 +0.03 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.86 +0.03 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 +0.04 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.48 +0.04 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.81 +0.04 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.15 +0.04 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.50 +0.04 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.85 +0.04 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.23 +0.04 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.61 +0.04 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.99 +0.04 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.39 +0.05 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.80 +0.05 49 0 0 0
TOTAL PUT 148 13,869 -37
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$ 203.60
30MAR26 142.50 C 0.00 0.00 0.00 61.30 -6.61 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.82 -6.60 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.34 -6.59 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 53.87 -6.59 59 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 51.40 -6.58 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 48.95 -6.57 58 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 46.52 -6.55 59 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 44.11 -6.52 59 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 41.72 -6.49 59 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.35 -6.46 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.03 -6.41 59 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 34.74 -6.36 59 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 32.51 -6.28 59 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 30.32 -6.20 59 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 28.20 -6.10 59 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 26.14 -5.99 59 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 24.15 -5.87 59 0 16 0
30MAR26 185.00 C 18.77 18.77 18.77 22.24 -5.73 59 1 16 +1
30MAR26 187.50 C 0.00 0.00 0.00 20.41 -5.58 59 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 18.66 -5.42 59 0 2 0
30MAR26 192.50 C 0.00 0.00 0.00 17.01 -5.23 59 0 15 0
30MAR26 195.00 C 12.56 12.56 12.42 15.44 -4.72 59 3 13 +3
30MAR26 197.50 C 11.39 11.39 11.39 13.55 -5.26 56 1 1 +1
30MAR26 200.00 C 10.36 10.36 10.30 12.22 -5.35 56 12 39 +12
30MAR26 205.00 C 9.45 9.45 7.90 9.83 -4.14 57 3 39 +1
30MAR26 210.00 C 0.00 0.00 0.00 7.79 -3.87 57 0 89 0
30MAR26 215.00 C 0.00 0.00 0.00 6.09 -3.71 58 0 43 0
30MAR26 220.00 C 5.30 5.30 3.80 4.69 -3.16 58 5 81 0
30MAR26 225.00 C 0.00 0.00 0.00 3.58 -2.63 58 0 88 0
30MAR26 230.00 C 3.20 3.20 2.65 2.78 -2.08 59 4 134 +3
30MAR26 235.00 C 3.60 3.60 1.86 2.10 -1.66 59 4 141 0
30MAR26 240.00 C 0.00 0.00 0.00 1.53 -1.34 59 0 367 0
30MAR26 245.00 C 0.00 0.00 0.00 1.11 -1.06 59 0 364 0
30MAR26 250.00 C 1.39 1.39 1.00 0.79 -0.84 59 105 198 -28
30MAR26 255.00 C 0.00 0.00 0.00 0.54 -0.67 59 0 108 0
30MAR26 260.00 C 0.00 0.00 0.00 0.38 -0.51 59 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.26 -0.38 59 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.18 -0.27 59 0 53 0
30MAR26 275.00 C 0.00 0.00 0.00 0.12 -0.20 59 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.09 -0.14 59 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.06 -0.10 59 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 -0.07 59 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 22 0
30MAR26 300.00 C 0.25 0.25 0.25 0.01 -0.04 57 2 255 -2
29APR26 142.50 C 0.00 0.00 0.00 62.14 -6.46 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 59.78 -6.43 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 57.45 -6.39 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 55.14 -6.35 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 52.87 -6.30 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 50.62 -6.25 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 48.42 -6.19 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 46.25 -6.12 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 44.12 -6.05 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 42.04 -5.97 56 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 40.01 -5.88 56 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 38.03 -5.78 56 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 36.09 -6.94 56 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 34.22 -5.58 56 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 32.39 -5.47 56 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 30.63 -5.35 56 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 28.92 -5.23 56 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 27.28 -5.10 56 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 25.69 -4.97 56 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 24.17 -4.83 56 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 22.71 -4.68 56 0 0 0
29APR26 195.00 C 19.23 19.23 18.41 21.31 -4.54 56 60 65 +46
29APR26 197.50 C 0.00 0.00 0.00 19.37 -4.99 54 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 18.13 -4.64 54 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 15.83 -4.59 54 0 445 0
29APR26 210.00 C 14.50 14.50 14.50 13.76 -4.02 55 5 203 0
29APR26 215.00 C 0.00 0.00 0.00 11.90 -3.78 55 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 10.25 -3.58 55 0 104 0
29APR26 225.00 C 8.35 8.35 8.35 8.79 -3.38 55 1 290 +1
29APR26 230.00 C 7.30 7.30 7.30 7.50 -3.03 55 1 528 -1
29APR26 235.00 C 7.20 7.20 7.20 6.38 -2.70 55 20 326 0
29APR26 240.00 C 6.30 6.30 5.76 5.57 -2.22 56 31 211 +31
29APR26 245.00 C 4.49 4.49 4.48 4.85 -1.82 57 10 435 +6
29APR26 250.00 C 0.00 0.00 0.00 4.08 -1.61 57 0 335 0
29APR26 255.00 C 3.70 3.70 3.70 3.42 -1.41 57 1 46 0
29APR26 260.00 C 0.00 0.00 0.00 2.86 -1.23 57 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 2.38 -1.08 57 0 6 0
29APR26 270.00 C 2.45 2.45 2.45 1.92 -0.99 56 3 29 +3
29APR26 275.00 C 0.00 0.00 0.00 1.59 -0.86 56 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 1.32 -0.67 56 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 1.08 -0.59 56 0 15 0
29APR26 290.00 C 1.75 1.75 1.75 0.89 -0.50 56 15 19 +4
29APR26 295.00 C 0.00 0.00 0.00 0.73 -0.43 56 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.60 -0.36 56 0 44 0
28MAY26 177.50 C 0.00 0.00 0.00 35.57 -5.25 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 33.94 -5.09 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 32.31 -5.08 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 30.79 -4.97 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 29.35 -4.78 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 27.91 -4.65 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 26.47 -4.64 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 25.18 -4.50 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 23.22 -5.87 53 0 16 0
28MAY26 200.00 C 0.00 0.00 0.00 22.01 -4.85 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 19.74 -4.48 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 17.72 -4.02 54 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 15.78 -3.91 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 14.12 -3.71 54 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 12.57 -3.58 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 11.28 -3.36 54 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 10.15 -2.95 55 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 8.89 -2.82 55 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 7.93 -2.39 55 0 31 0
28MAY26 250.00 C 6.95 6.95 6.95 6.93 -2.31 55 15 21 0
28MAY26 255.00 C 0.00 0.00 0.00 6.14 -2.03 55 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 5.36 -1.85 55 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 4.70 -1.52 55 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 4.13 -1.31 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 3.56 -1.26 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 3.14 -1.11 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 2.74 -0.94 55 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 2.34 -0.93 55 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 64.35 -6.23 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.27 -6.13 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 60.19 -6.05 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.12 -6.05 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.10 -5.99 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.16 -5.86 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.22 -5.82 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.28 -5.82 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 48.47 -5.69 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 46.69 -5.54 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 44.90 -5.53 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 43.12 -5.52 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 41.50 -5.36 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 39.89 -5.19 53 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 38.29 -5.16 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.68 -5.16 53 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 35.22 -5.02 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.81 -4.82 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 32.39 -4.74 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.97 -4.74 53 0 0 0
29JUN26 192.50 C 26.65 26.65 26.65 29.63 -4.67 53 15 15 +15
29JUN26 195.00 C 26.24 26.24 26.24 28.42 -4.46 53 15 15 +15
29JUN26 197.50 C 0.00 0.00 0.00 26.38 -5.09 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 25.20 -5.04 52 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 22.97 -4.71 52 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 20.99 -4.26 52 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 19.00 -4.20 52 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 17.35 -3.98 52 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 15.87 -3.75 53 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 14.45 -3.61 53 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 13.23 -3.36 53 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 12.01 -3.12 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 10.82 -2.95 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 9.80 -2.61 53 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 8.77 -2.54 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 7.90 -2.06 53 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 7.14 -1.80 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 6.38 -1.74 53 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 5.71 -1.65 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 5.16 -1.44 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 4.61 -1.33 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 4.08 -1.32 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 3.69 -1.16 53 0 0 0
29JUN26 300.00 C 4.84 4.84 4.29 3.31 -0.99 53 30 62 +30
29SEP26 142.50 C 0.00 0.00 0.00 68.56 -5.88 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 66.66 -5.88 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 63.47 -7.17 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.91 -5.83 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 61.17 -5.67 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 59.43 -5.60 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.69 -5.60 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.94 -5.61 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 52.94 -6.87 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.74 -5.33 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 51.18 -5.25 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.61 -5.26 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 48.05 -5.26 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 45.22 -6.53 49 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 45.19 -5.00 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 42.50 -6.16 49 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.44 -4.85 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.07 -4.85 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.70 -4.85 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.48 -4.70 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 36.18 -5.63 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.04 -5.47 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.05 -5.29 50 0 15 0
29SEP26 200.00 C 32.60 32.60 32.60 32.76 -5.40 50 1 16 +1
29SEP26 205.00 C 0.00 0.00 0.00 30.61 -5.20 50 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 28.71 -4.86 50 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 26.80 -4.77 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 25.01 -4.69 50 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 23.72 -4.23 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 22.04 -4.28 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 20.66 -4.12 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 19.45 -3.91 51 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 18.25 -3.47 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 16.98 -3.44 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 15.72 -2.85 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 14.69 -2.62 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 13.72 -2.33 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.76 -2.33 52 0 0 0
29SEP26 275.00 C 13.65 13.65 13.65 11.79 -2.33 52 2 2 +2
29SEP26 280.00 C 14.00 14.00 14.00 10.99 -2.17 52 1 66 +1
29SEP26 285.00 C 0.00 0.00 0.00 10.27 -1.93 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 9.56 -1.85 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 8.84 -1.86 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 8.16 -1.82 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 72.25 -5.75 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 70.55 -5.58 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 68.84 -5.54 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.13 -5.54 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 65.42 -5.54 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 63.74 -5.52 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 62.22 -5.33 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 60.69 -5.18 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.16 -5.18 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 57.63 -5.18 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.10 -5.19 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 54.62 -5.14 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 53.28 -4.95 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 51.94 -4.77 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 50.61 -4.77 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.27 -4.77 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 47.93 -4.77 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.59 -4.77 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.41 -4.61 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.26 -4.42 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.12 -4.30 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.98 -4.30 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.83 -4.31 50 0 0 0
30DEC26 200.00 C 36.64 36.64 36.64 38.57 -5.42 49 15 15 +15
30DEC26 205.00 C 0.00 0.00 0.00 36.58 -5.13 49 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 34.73 -5.23 49 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 32.72 -5.26 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 31.25 -4.86 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 29.61 -4.73 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.15 -4.52 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 26.76 -4.33 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.59 -3.81 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.02 -4.01 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.81 -3.64 50 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 21.60 -2.75 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 20.39 -2.75 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 19.17 -2.76 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 18.13 -2.58 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 17.21 -2.29 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.29 -2.24 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 15.36 -2.25 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 14.44 -2.25 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 13.63 -2.13 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.95 -1.89 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.34 -5.84 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.15 -5.72 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.99 -5.57 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 47.86 -5.43 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 46.76 -5.42 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 45.68 -5.38 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 44.64 -5.30 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 43.57 -5.26 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 41.67 -4.92 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 39.78 -5.04 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 38.10 -4.42 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 36.34 -5.06 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 34.75 -4.90 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 33.12 -4.65 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 31.69 -4.66 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 30.39 -4.29 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 29.16 -4.11 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.94 -3.79 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.77 -2.54 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.67 -2.31 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.62 -2.19 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 23.50 -2.14 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.29 -2.17 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 21.31 -1.98 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 20.39 -1.73 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 19.47 -1.75 50 0 15 0
TOTAL CALL 381 8,901 +160
30MAR26 142.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.05 +0.02 59 0 4 0
30MAR26 150.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.10 +0.02 58 0 30 0
30MAR26 155.00 P 0.42 0.42 0.42 0.15 +0.04 58 5 6 -5
30MAR26 157.50 P 0.00 0.00 0.00 0.22 +0.06 59 0 5 0
30MAR26 160.00 P 0.71 0.71 0.57 0.31 +0.10 59 62 85 +61
30MAR26 162.50 P 0.00 0.00 0.00 0.41 +0.12 59 0 6 0
30MAR26 165.00 P 0.93 0.93 0.93 0.53 +0.14 59 10 28 +10
30MAR26 167.50 P 0.00 0.00 0.00 0.72 +0.21 59 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.92 +0.25 59 0 68 0
30MAR26 172.50 P 0.00 0.00 0.00 1.19 +0.34 59 0 5 0
30MAR26 175.00 P 1.60 2.30 1.52 1.55 +0.46 59 18 62 +15
30MAR26 177.50 P 0.00 0.00 0.00 1.92 +0.52 59 0 22 0
30MAR26 180.00 P 2.08 3.10 2.08 2.39 +0.70 59 17 300 +8
30MAR26 182.50 P 1.98 3.78 1.98 2.90 +0.89 59 6 35 +3
30MAR26 185.00 P 3.99 4.50 3.50 3.52 +1.06 59 5 154 +4
30MAR26 187.50 P 4.00 5.05 4.00 4.19 +1.24 60 4 203 +4
30MAR26 190.00 P 5.10 6.67 4.58 4.99 +1.46 60 22 316 +11
30MAR26 192.50 P 6.79 7.50 6.36 5.83 +1.67 60 3 186 +1
30MAR26 195.00 P 8.05 8.50 8.05 6.82 +1.93 60 4 238 -2
30MAR26 197.50 P 7.30 9.40 7.30 7.86 +2.17 60 2 89 0
30MAR26 200.00 P 8.70 10.50 8.70 9.04 +2.47 60 4 97 -2
30MAR26 205.00 P 13.22 13.94 13.22 11.64 +2.95 61 18 77 +2
30MAR26 210.00 P 17.27 17.27 17.27 14.61 +3.28 61 2 101 -2
30MAR26 215.00 P 20.80 20.80 20.80 17.42 +3.33 59 2 104 0
30MAR26 220.00 P 24.66 24.66 24.66 20.97 +3.61 59 2 99 -2
30MAR26 225.00 P 28.65 28.65 28.65 24.83 +4.30 59 2 34 -2
30MAR26 230.00 P 0.00 0.00 0.00 28.93 +5.39 59 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 33.22 +4.54 59 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 38.80 +5.82 70 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 42.25 +5.58 59 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 46.96 +5.82 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 51.76 +6.03 59 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 56.61 +6.17 59 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 61.51 +6.29 59 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 66.45 +6.39 59 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 71.41 +6.46 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 76.40 +6.52 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 81.40 +6.57 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 86.40 +6.59 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 91.40 +6.60 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 96.40 +6.60 0 0 0 0
29APR26 142.50 P 1.00 1.00 1.00 0.56 +0.15 56 1 35 +1
29APR26 145.00 P 0.00 0.00 0.00 0.69 +0.19 56 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.84 +0.21 56 0 1 0
29APR26 150.00 P 0.00 0.00 0.00 1.04 +0.27 56 0 1 0
29APR26 152.50 P 1.77 1.90 1.77 1.23 +0.29 56 12 39 +12
29APR26 155.00 P 2.33 2.33 2.33 1.55 +0.41 57 15 20 +3
29APR26 157.50 P 2.14 2.14 2.14 1.84 +0.49 57 13 15 +13
29APR26 160.00 P 2.88 2.88 2.88 2.17 +0.54 57 10 50 0
29APR26 162.50 P 0.00 0.00 0.00 2.57 +0.66 57 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 2.97 +0.66 57 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 3.46 +0.75 57 0 0 0
29APR26 170.00 P 3.95 4.22 3.95 3.95 +0.86 57 3 10 0
29APR26 172.50 P 0.00 0.00 0.00 4.53 +1.05 57 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 5.20 +1.18 57 0 164 0
29APR26 177.50 P 0.00 0.00 0.00 5.90 +1.33 57 0 31 0
29APR26 180.00 P 7.60 7.60 7.60 6.59 +1.47 57 1 9 +1
29APR26 182.50 P 0.00 0.00 0.00 7.47 +1.73 57 0 20 0
29APR26 185.00 P 0.00 0.00 0.00 8.34 +1.92 57 0 35 0
29APR26 187.50 P 0.00 0.00 0.00 9.21 +1.99 57 0 4 0
29APR26 190.00 P 0.00 0.00 0.00 10.28 +2.33 57 0 93 0
29APR26 192.50 P 12.20 12.20 12.20 11.35 +2.54 57 1 18 0
29APR26 195.00 P 0.00 0.00 0.00 12.42 +2.61 57 0 37 0
29APR26 197.50 P 15.95 15.95 15.95 13.66 +2.83 57 15 32 +15
29APR26 200.00 P 0.00 0.00 0.00 14.93 +2.98 58 0 273 0
29APR26 205.00 P 15.85 20.30 15.85 17.59 +3.28 58 5 487 0
29APR26 210.00 P 0.00 0.00 0.00 20.55 +3.60 58 0 249 0
29APR26 215.00 P 0.00 0.00 0.00 23.73 +3.86 58 0 52 0
29APR26 220.00 P 28.52 29.50 28.52 26.29 +3.24 56 100 164 +18
29APR26 225.00 P 0.00 0.00 0.00 29.83 +3.62 56 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 34.26 +4.05 59 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 38.25 +4.78 60 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 41.29 +5.72 56 0 34 0
29APR26 245.00 P 0.00 0.00 0.00 46.84 +5.87 62 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 51.18 +6.11 63 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 54.10 +5.27 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 58.54 +5.45 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 63.12 +5.61 56 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 67.73 +5.78 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 72.43 +5.88 56 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 77.17 +6.01 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 81.96 +6.09 56 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 86.81 +6.20 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 91.67 +6.27 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 96.58 +6.34 56 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 8.82 +1.41 55 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 9.68 +1.56 55 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 10.86 +1.87 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.87 +2.31 56 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 12.96 +2.54 56 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 14.04 +2.50 56 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 15.13 +2.59 56 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 16.37 +2.77 56 0 152 0
28MAY26 197.50 P 0.00 0.00 0.00 17.66 +2.94 56 0 14 0
28MAY26 200.00 P 0.00 0.00 0.00 18.95 +3.07 56 0 38 0
28MAY26 205.00 P 0.00 0.00 0.00 21.68 +3.29 57 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 24.66 +3.54 57 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 27.75 +3.99 57 0 31 0
28MAY26 220.00 P 0.00 0.00 0.00 31.12 +4.38 57 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 33.49 +3.49 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 37.12 +3.52 55 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 40.74 +3.94 55 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 44.58 +4.07 55 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 48.51 +4.54 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 52.51 +4.60 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 56.71 +4.86 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 60.92 +5.00 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 65.26 +5.13 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 69.68 +5.34 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 74.12 +5.41 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 78.70 +5.56 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 83.30 +5.72 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 87.92 +5.75 55 0 0 0
29JUN26 142.50 P 3.18 3.18 3.18 2.59 +0.38 53 10 13 +10
29JUN26 145.00 P 0.00 0.00 0.00 3.00 +0.49 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.40 +0.56 53 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.81 +0.56 53 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 4.28 +0.62 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.83 +0.76 53 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 5.37 +0.80 53 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.91 +0.79 53 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 6.58 +0.92 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 7.28 +1.07 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.99 +1.10 53 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 8.69 +1.10 53 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 9.55 +1.25 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 10.43 +1.43 53 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 11.31 +1.46 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 12.19 +1.46 53 0 0 0
29JUN26 182.50 P 15.00 15.00 15.00 13.61 +2.00 54 1 3 +1
29JUN26 185.00 P 0.00 0.00 0.00 14.71 +2.22 54 0 65 0
29JUN26 187.50 P 0.00 0.00 0.00 15.81 +2.58 55 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 16.92 +2.52 55 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 18.10 +2.63 55 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 19.41 +2.83 55 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 20.71 +2.97 55 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 22.02 +3.07 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 24.78 +3.26 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 27.80 +3.54 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 30.82 +3.69 55 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 34.19 +3.96 56 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 36.50 +3.01 53 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 39.92 +3.18 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 43.57 +3.52 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 47.23 +3.55 53 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 51.05 +4.10 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 55.01 +4.39 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 58.98 +4.44 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 63.10 +4.60 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 67.33 +4.85 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 71.56 +4.91 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 75.90 +5.02 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 80.34 +5.22 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 84.79 +5.33 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 89.28 +5.37 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 93.89 +5.53 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 98.51 +5.68 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.92 +0.73 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 6.48 +0.73 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.05 +0.73 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.68 +0.79 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 8.40 +0.94 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.13 +1.01 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.86 +1.01 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.59 +1.02 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.42 +1.12 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.33 +1.29 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.23 +1.36 52 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 14.14 +1.36 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 15.40 +1.71 52 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 16.04 +1.44 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 17.55 +2.04 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 18.58 +2.11 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 19.92 +2.35 53 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 21.05 +2.38 53 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 22.19 +2.72 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 23.49 +2.89 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 24.83 +3.21 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.16 +3.06 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.50 +3.15 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 28.84 +3.20 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 31.69 +3.38 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 34.76 +3.78 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 37.83 +3.89 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.99 +3.95 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 44.36 +4.10 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 46.53 +2.94 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 51.41 +4.80 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 53.49 +3.51 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 57.20 +3.82 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 60.92 +3.84 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 64.65 +3.85 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.60 +4.08 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.62 +4.35 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 76.64 +4.36 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 80.68 +4.38 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 84.88 +4.56 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 89.15 +4.78 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 93.43 +4.85 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 97.72 +4.87 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 102.07 +4.94 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.74 +0.88 50 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 9.49 +1.04 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 10.23 +1.07 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.98 +1.08 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.73 +1.08 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.52 +1.12 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.44 +1.29 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.37 +1.43 50 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 15.30 +1.44 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 16.22 +1.43 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 17.16 +1.45 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.15 +1.51 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 19.27 +1.70 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.39 +1.86 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 21.51 +1.86 50 0 15 0
30DEC26 180.00 P 23.71 23.71 23.71 22.63 +1.86 50 10 55 +10
30DEC26 182.50 P 0.00 0.00 0.00 24.03 +2.14 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.09 +2.08 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 26.34 +2.60 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 27.95 +3.03 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 29.27 +3.13 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 30.63 +3.25 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 32.00 +3.32 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.44 +3.45 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 36.39 +3.38 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 39.46 +3.57 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 42.37 +3.68 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.63 +3.86 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 47.93 +2.96 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 51.33 +3.06 50 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 54.74 +3.39 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.17 +3.42 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 61.69 +3.52 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.43 +3.83 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.18 +3.93 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 72.94 +3.95 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.72 +3.98 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.67 +4.16 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 84.71 +4.42 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 88.76 +4.46 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 92.83 +4.48 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 96.91 +4.51 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 101.12 +4.65 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 105.42 +4.87 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.54 +2.21 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.79 +2.32 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 29.99 +2.54 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.31 +2.81 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.66 +2.91 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.04 +2.95 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.67 +3.27 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.12 +3.41 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.90 +3.44 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 42.93 +3.57 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.15 +3.79 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.44 +3.98 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.59 +2.93 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.14 +4.20 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.67 +4.56 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.88 +3.34 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 65.34 +3.36 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 68.87 +3.45 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 72.64 +3.75 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.41 +3.88 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 80.19 +3.89 49 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 83.99 +3.92 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 87.81 +3.95 49 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 91.83 +4.17 49 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 95.90 +4.40 49 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 99.98 +4.42 49 0 0 0
TOTAL PUT 385 9,206 +188
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$ 39.72
30MAR26 10.00 C 0.00 0.00 0.00 29.73 -0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.23 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.73 -0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.22 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.96 +0.08 306 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.24 -0.30 177 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.77 -0.08 214 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.49 -0.08 284 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.74 -0.14 152 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.24 -0.04 143 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.73 -0.05 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.24 -0.05 118 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.73 -0.25 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.36 -0.20 205 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.74 -0.15 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.36 +0.08 192 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.84 -0.05 181 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.24 -0.26 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.92 +0.13 188 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.22 -0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.73 -0.06 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.85 +0.06 150 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.01 +0.11 168 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.74 -0.15 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.75 -0.04 0 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 14.75 -0.04 0 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 13.75 -0.04 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.99 +0.19 115 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 11.75 -0.10 0 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 10.76 -0.04 51 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 9.94 +0.13 83 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 8.87 +0.05 68 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 7.79 -0.06 48 0 140 0
30MAR26 33.00 C 0.00 0.00 0.00 6.83 -0.25 48 0 294 0
30MAR26 34.00 C 0.00 0.00 0.00 5.85 -0.10 44 0 1,171 0
30MAR26 35.00 C 0.00 0.00 0.00 4.85 -0.14 37 0 923 0
30MAR26 36.00 C 0.00 0.00 0.00 4.04 -0.31 42 0 267 0
30MAR26 37.00 C 2.85 2.90 2.85 3.34 -0.04 46 45 158 +45
30MAR26 38.00 C 2.84 2.84 2.51 2.63 -0.12 46 45 1,094 +15
30MAR26 39.00 C 2.23 2.23 1.71 2.05 -0.12 46 60 681 +22
30MAR26 40.00 C 1.62 1.75 1.28 1.56 -0.07 47 176 538 -85
30MAR26 41.00 C 1.32 1.34 0.92 1.17 -0.11 48 121 1,209 -49
30MAR26 42.00 C 0.76 0.87 0.67 0.87 -0.08 48 34 1,656 +12
30MAR26 43.00 C 0.58 0.65 0.49 0.63 -0.05 49 136 848 -97
30MAR26 44.00 C 0.48 0.48 0.35 0.44 -0.04 49 27 604 -3
30MAR26 45.00 C 0.36 0.39 0.25 0.30 -0.03 49 125 2,918 +18
30MAR26 46.00 C 0.20 0.21 0.18 0.20 -0.02 49 59 864 -42
30MAR26 47.00 C 0.16 0.16 0.16 0.13 -0.02 49 1 531 -1
30MAR26 48.00 C 0.11 0.11 0.10 0.08 -0.02 48 10 718 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 302 0
30MAR26 50.00 C 0.04 0.04 0.04 0.03 -0.01 48 1 1,201 -1
30MAR26 52.50 C 0.04 0.04 0.04 0.01 -0.01 49 2 1,067 -2
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,162 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 287 0
30MAR26 62.50 C 0.01 0.01 0.01 0.01 0.00 76 6 156 -6
29APR26 25.00 C 0.00 0.00 0.00 14.81 -0.18 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.84 -0.17 53 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 12.99 +0.08 66 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 11.99 -0.21 61 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 11.07 +0.27 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.05 -0.05 54 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 9.14 -0.06 53 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 8.16 -0.11 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.27 -0.14 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.68 +0.08 54 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 5.68 -0.15 47 0 29 0
29APR26 36.00 C 0.00 0.00 0.00 4.96 -0.14 47 0 284 0
29APR26 37.00 C 0.00 0.00 0.00 4.31 -0.12 47 0 623 0
29APR26 38.00 C 3.35 3.70 3.35 3.69 -0.14 47 41 671 0
29APR26 39.00 C 3.23 3.39 3.17 3.16 -0.13 47 76 342 0
29APR26 40.00 C 2.85 2.86 2.40 2.68 -0.11 47 45 1,065 0
29APR26 41.00 C 2.29 2.29 2.11 2.27 -0.10 48 11 415 +2
29APR26 42.00 C 2.10 2.12 1.74 1.92 -0.09 48 32 463 +1
29APR26 43.00 C 1.56 1.56 1.37 1.61 -0.09 48 8 311 +5
29APR26 44.00 C 1.45 1.45 1.45 1.29 -0.13 48 5 407 0
29APR26 45.00 C 1.13 1.17 0.97 1.12 -0.05 49 27 672 +18
29APR26 46.00 C 0.99 0.99 0.81 0.91 -0.05 49 22 375 +3
29APR26 47.00 C 0.83 0.83 0.63 0.74 -0.04 49 2 1,250 -1
29APR26 48.00 C 0.66 0.66 0.55 0.60 -0.03 49 5 241 +4
29APR26 49.00 C 0.48 0.48 0.48 0.48 -0.03 49 15 309 0
29APR26 50.00 C 0.50 0.50 0.50 0.38 -0.03 49 3 302 +3
29APR26 52.50 C 0.30 0.30 0.30 0.21 -0.02 48 17 309 0
29APR26 55.00 C 0.16 0.16 0.16 0.12 -0.01 49 1 113 -1
29APR26 57.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 847 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 50 0 421 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 50 0 283 0
28MAY26 25.00 C 0.00 0.00 0.00 14.90 -0.09 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.00 -0.01 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.13 -0.26 60 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.20 0.00 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.34 +0.52 58 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.25 0.00 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.53 +0.23 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.29 -0.19 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.88 +0.33 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.92 -0.05 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.38 +0.24 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.70 +0.17 50 0 30 0
28MAY26 37.00 C 4.50 4.53 4.50 4.91 -0.13 47 21 51 +21
28MAY26 38.00 C 4.49 4.49 4.49 4.34 -0.14 47 7 45 0
28MAY26 39.00 C 3.99 3.99 3.59 3.83 -0.13 47 30 81 +15
28MAY26 40.00 C 3.13 3.13 3.13 3.38 -0.12 48 15 120 +15
28MAY26 41.00 C 2.79 2.79 2.79 2.96 -0.07 48 16 158 +8
28MAY26 42.00 C 2.60 2.60 2.60 2.60 -0.11 48 15 73 0
28MAY26 43.00 C 2.18 2.18 2.18 2.28 -0.08 49 15 563 +15
28MAY26 44.00 C 0.00 0.00 0.00 1.98 -0.05 48 0 196 0
28MAY26 45.00 C 1.78 1.78 1.78 1.69 -0.12 48 10 229 +9
28MAY26 46.00 C 0.00 0.00 0.00 1.46 -0.09 48 0 269 0
28MAY26 47.00 C 0.00 0.00 0.00 1.24 -0.11 48 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 1.06 -0.11 48 0 344 0
28MAY26 49.00 C 0.89 0.89 0.89 0.90 -0.10 48 3 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.77 -0.08 48 0 101 0
28MAY26 52.50 C 0.00 0.00 0.00 0.50 -0.07 48 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.05 48 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.20 -0.04 48 0 59 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 26.77 -0.08 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 26.49 -0.08 120 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 25.79 -0.09 67 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.43 +0.10 106 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 24.91 +0.08 100 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.30 -0.04 66 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 23.97 -0.01 99 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.41 -0.15 90 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 22.80 -0.09 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.36 +0.01 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.84 -0.05 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.31 -0.19 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 20.92 -0.23 76 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.33 +0.04 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.73 -0.34 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 18.90 +0.03 64 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 18.01 +0.11 68 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 16.74 -0.40 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 15.98 +0.05 57 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 14.99 0.00 53 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 14.04 -0.16 52 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 13.16 -0.23 53 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 12.28 +0.04 53 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 11.34 -0.07 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 10.25 -0.34 44 0 555 0
29JUN26 31.00 C 9.77 9.93 9.58 9.59 +0.11 48 7 539 -6
29JUN26 32.00 C 0.00 0.00 0.00 8.94 +0.39 51 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 7.88 -0.44 45 0 196 0
29JUN26 34.00 C 7.53 7.53 7.35 7.47 -0.12 50 36 116 +36
29JUN26 35.00 C 0.00 0.00 0.00 6.61 +0.11 47 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 5.99 -0.15 47 0 31 0
29JUN26 37.00 C 5.02 5.36 5.02 5.24 -0.30 45 57 106 +51
29JUN26 38.00 C 4.84 4.88 4.52 4.85 -0.16 47 96 376 -10
29JUN26 39.00 C 4.59 4.62 4.03 4.36 -0.15 47 90 274 +79
29JUN26 40.00 C 4.04 4.04 3.90 3.91 -0.15 47 31 899 +16
29JUN26 41.00 C 3.25 3.25 3.25 3.51 -0.14 47 16 150 +15
29JUN26 42.00 C 3.27 3.27 3.27 3.15 -0.12 47 1,001 1,417 +1,000
29JUN26 43.00 C 0.00 0.00 0.00 2.82 -0.12 47 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 2.53 -0.09 48 0 358 0
29JUN26 45.00 C 0.00 0.00 0.00 2.25 -0.08 48 0 396 0
29JUN26 46.00 C 0.00 0.00 0.00 1.97 -0.08 48 0 253 0
29JUN26 47.00 C 0.00 0.00 0.00 1.75 -0.08 47 0 36 0
29JUN26 48.00 C 1.66 1.66 1.66 1.53 -0.08 47 4 57 0
29JUN26 49.00 C 0.00 0.00 0.00 1.35 -0.07 47 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 1.19 -0.06 47 0 184 0
29JUN26 52.50 C 0.00 0.00 0.00 0.85 -0.06 47 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.60 -0.05 47 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.42 -0.04 47 0 150 0
29JUN26 60.00 C 0.38 0.38 0.38 0.29 -0.03 47 60 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 21.87 -0.02 58 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 21.31 -0.19 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.01 -0.14 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.35 -0.03 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.95 -0.13 56 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 18.96 +0.03 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.01 -0.03 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.07 -0.11 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.00 -0.05 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.47 -0.20 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.39 +0.19 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.63 -0.10 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.70 -0.03 47 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 12.17 +0.18 51 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 11.19 +0.24 47 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 10.27 -0.29 44 0 13 0
29SEP26 32.00 C 9.85 9.85 9.85 9.73 -0.04 46 3 57 -3
29SEP26 33.00 C 0.00 0.00 0.00 9.10 +0.18 46 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 8.46 -0.36 46 0 32 0
29SEP26 35.00 C 7.55 7.55 7.55 7.85 -0.38 46 4 565 +3
29SEP26 36.00 C 0.00 0.00 0.00 7.40 -0.08 47 0 49 0
29SEP26 37.00 C 0.00 0.00 0.00 6.63 -0.37 45 0 38 0
29SEP26 38.00 C 6.00 6.00 6.00 6.35 -0.21 47 2 13 0
29SEP26 39.00 C 0.00 0.00 0.00 5.79 -0.14 46 0 98 0
29SEP26 40.00 C 0.00 0.00 0.00 5.37 -0.13 46 0 99 0
29SEP26 41.00 C 0.00 0.00 0.00 4.98 -0.14 46 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 4.62 -0.13 47 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 4.17 -0.23 46 0 93 0
29SEP26 44.00 C 3.75 4.00 3.75 3.87 -0.22 46 4 148 0
29SEP26 45.00 C 0.00 0.00 0.00 3.59 -0.20 46 0 183 0
29SEP26 46.00 C 3.55 3.55 3.55 3.34 -0.17 47 2 136 -2
29SEP26 47.00 C 0.00 0.00 0.00 3.10 -0.16 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 2.94 -0.06 48 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 2.70 -0.05 48 0 45 0
29SEP26 50.00 C 2.56 2.56 2.56 2.46 -0.09 47 1 41 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.00 -0.05 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 1.62 -0.05 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.31 -0.04 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.03 -0.04 47 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.84 -0.03 47 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 18.26 +0.01 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.46 +0.05 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.50 -0.03 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.67 -0.26 46 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 14.98 -0.09 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.30 -0.11 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.44 -0.19 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.78 +0.26 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.74 -0.32 44 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 11.36 -0.10 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.56 -0.55 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 10.28 +0.19 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.67 +0.19 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 8.89 -0.44 46 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 8.32 -0.45 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.97 -0.31 46 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.27 -0.49 45 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 6.98 +0.02 46 0 32 0
30DEC26 40.00 C 6.21 6.21 6.21 6.55 -0.12 46 2 57 +2
30DEC26 41.00 C 0.00 0.00 0.00 6.17 -0.11 46 0 47 0
30DEC26 42.00 C 0.00 0.00 0.00 5.81 -0.11 46 0 805 0
30DEC26 43.00 C 0.00 0.00 0.00 5.47 -0.10 46 0 832 0
30DEC26 44.00 C 0.00 0.00 0.00 5.15 -0.10 46 0 384 0
30DEC26 45.00 C 0.00 0.00 0.00 4.85 -0.11 46 0 797 0
30DEC26 46.00 C 0.00 0.00 0.00 4.57 -0.11 47 0 137 0
30DEC26 47.00 C 0.00 0.00 0.00 4.31 -0.10 47 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.10 -0.07 47 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 3.85 -0.01 47 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 3.52 -0.14 47 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 2.97 -0.15 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 2.50 -0.14 46 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 2.14 -0.05 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.85 +0.01 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 -0.04 46 0 62 0
30MAR27 30.00 C 0.00 0.00 0.00 12.82 -0.14 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.15 -0.09 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.33 -0.53 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 10.95 -0.26 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.29 -0.12 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.77 -0.42 45 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 9.33 -0.02 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.74 -0.24 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.23 -0.36 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.90 -0.25 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.57 +0.06 46 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.19 -0.09 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.83 -0.09 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.49 -0.09 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.17 -0.08 46 0 1 0
30MAR27 45.00 C 5.50 5.50 5.50 5.86 -0.09 46 6 6 +6
30MAR27 46.00 C 0.00 0.00 0.00 5.56 -0.10 46 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 5.29 -0.09 47 0 5 0
30MAR27 48.00 C 0.00 0.00 0.00 5.07 -0.05 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.82 -0.05 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.53 -0.06 47 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.96 -0.05 47 0 5 0
30MAR27 55.00 C 3.45 3.45 3.45 3.48 -0.05 47 2 2 +2
30MAR27 57.50 C 0.00 0.00 0.00 3.01 -0.05 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.65 -0.05 47 0 0 0
30MAR27 62.50 C 2.36 2.36 2.36 2.30 +0.02 46 1 9 +1
TOTAL CALL 2,715 48,442 +1,134
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 229 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 221 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 193 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 187 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 181 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 175 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 170 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 154 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,572 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 51 0 618 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 50 0 1,010 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 755 0
30MAR26 34.00 P 0.19 0.21 0.19 0.14 0.00 49 21 1,413 -21
30MAR26 35.00 P 0.31 0.39 0.25 0.24 -0.02 49 7 1,566 +3
30MAR26 36.00 P 0.48 0.61 0.42 0.41 -0.02 49 554 1,509 -166
30MAR26 37.00 P 0.67 0.88 0.64 0.64 -0.03 49 37 1,358 +15
30MAR26 38.00 P 1.07 1.25 0.96 0.94 -0.05 48 195 2,051 +63
30MAR26 39.00 P 1.35 1.74 1.30 1.38 -0.02 49 55 1,510 +1
30MAR26 40.00 P 1.82 2.35 1.82 1.90 -0.01 50 198 2,099 +131
30MAR26 41.00 P 2.42 3.01 2.42 2.50 +0.01 50 613 2,104 -198
30MAR26 42.00 P 3.53 3.55 3.18 3.18 -0.03 51 52 1,271 +50
30MAR26 43.00 P 4.30 4.30 4.30 3.97 0.00 52 1 1,059 -1
30MAR26 44.00 P 5.24 5.30 5.24 4.78 0.00 53 150 1,395 -90
30MAR26 45.00 P 0.00 0.00 0.00 5.62 +0.02 53 0 555 0
30MAR26 46.00 P 0.00 0.00 0.00 6.59 +0.08 57 0 861 0
30MAR26 47.00 P 0.00 0.00 0.00 7.57 +0.07 62 0 323 0
30MAR26 48.00 P 8.59 8.59 8.59 8.46 -0.08 61 20 77 0
30MAR26 49.00 P 0.00 0.00 0.00 9.58 +0.27 73 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 10.28 -0.23 0 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 12.78 -0.05 0 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.78 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.38 +0.14 101 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 22.88 +0.14 108 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 0.03 -0.01 49 0 621 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 853 0
29APR26 29.00 P 0.18 0.18 0.18 0.09 -0.01 49 15 860 +15
29APR26 30.00 P 0.24 0.24 0.24 0.14 -0.01 48 17 1,817 0
29APR26 31.00 P 0.35 0.35 0.33 0.22 -0.01 49 22 307 +16
29APR26 32.00 P 0.39 0.39 0.39 0.33 -0.02 49 2 382 +2
29APR26 33.00 P 0.55 0.65 0.55 0.48 -0.02 49 4 207 +3
29APR26 34.00 P 0.83 0.83 0.71 0.68 -0.02 49 17 397 +17
29APR26 35.00 P 0.92 1.10 0.92 0.92 -0.01 49 2 751 +2
29APR26 36.00 P 1.33 1.33 1.22 1.21 -0.03 49 3 543 +3
29APR26 37.00 P 1.47 1.81 1.47 1.55 0.00 49 121 1,256 +6
29APR26 38.00 P 1.90 1.90 1.90 1.97 +0.01 49 43 881 +15
29APR26 39.00 P 2.35 2.74 2.35 2.42 +0.02 49 72 771 +57
29APR26 40.00 P 2.85 3.08 2.85 2.94 +0.02 49 45 1,125 -3
29APR26 41.00 P 3.28 3.28 3.28 3.53 +0.03 50 12 727 +1
29APR26 42.00 P 4.53 4.53 4.53 4.18 +0.13 50 10 624 -10
29APR26 43.00 P 0.00 0.00 0.00 4.87 +0.04 50 0 375 0
29APR26 44.00 P 5.56 5.56 5.56 5.56 0.00 50 2 919 -2
29APR26 45.00 P 0.00 0.00 0.00 6.43 +0.10 52 0 360 0
29APR26 46.00 P 0.00 0.00 0.00 7.02 -0.12 48 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 8.05 +0.07 52 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 8.96 +0.12 54 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 9.81 +0.09 54 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 10.42 -0.21 43 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 13.08 +0.11 57 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.43 -0.16 57 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 17.78 -0.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.38 -0.24 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.88 +0.11 70 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 425 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 822 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 1,460 0
28MAY26 29.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 413 0
28MAY26 30.00 P 0.00 0.00 0.00 0.39 -0.04 48 0 209 0
28MAY26 31.00 P 0.00 0.00 0.00 0.54 -0.05 48 0 133 0
28MAY26 32.00 P 0.00 0.00 0.00 0.73 -0.06 48 0 24 0
28MAY26 33.00 P 1.02 1.09 1.00 0.94 -0.03 48 68 177 +64
28MAY26 34.00 P 1.26 1.30 1.20 1.22 0.00 48 26 165 +26
28MAY26 35.00 P 1.69 1.69 1.69 1.51 -0.02 48 20 194 +20
28MAY26 36.00 P 2.06 2.10 1.90 1.86 0.00 48 53 173 +18
28MAY26 37.00 P 2.52 2.53 2.25 2.25 -0.01 48 137 226 +95
28MAY26 38.00 P 2.74 2.74 2.74 2.68 -0.04 48 15 342 +15
28MAY26 39.00 P 3.20 3.27 3.13 3.13 -0.09 47 66 216 -24
28MAY26 40.00 P 3.65 3.95 3.65 3.72 -0.11 48 30 149 0
28MAY26 41.00 P 4.65 4.65 4.32 4.32 +0.03 48 21 143 +15
28MAY26 42.00 P 5.34 5.34 5.34 4.96 +0.09 48 30 207 +30
28MAY26 43.00 P 0.00 0.00 0.00 5.64 +0.05 48 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 6.35 +0.05 48 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.23 +0.19 51 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 7.84 -0.27 48 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 8.35 -0.06 43 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 9.50 +0.04 49 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 10.03 -0.26 43 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 10.89 -0.28 42 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.77 +0.40 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.77 -0.04 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.82 -0.24 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 20.48 -0.14 47 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 22.88 -0.01 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 930 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 86 0
29JUN26 27.00 P 0.37 0.37 0.37 0.26 -0.02 47 9 259 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 -0.03 47 0 94 0
29JUN26 29.00 P 0.64 0.69 0.64 0.49 -0.03 47 144 382 +126
29JUN26 30.00 P 0.00 0.00 0.00 0.65 -0.03 47 0 2,545 0
29JUN26 31.00 P 0.00 0.00 0.00 0.85 -0.04 47 0 339 0
29JUN26 32.00 P 1.23 1.23 1.23 1.07 -0.04 47 5 462 +5
29JUN26 33.00 P 1.38 1.54 1.38 1.35 -0.02 47 163 574 +35
29JUN26 34.00 P 1.73 1.85 1.64 1.63 +0.03 47 60 571 +20
29JUN26 35.00 P 1.99 2.18 1.99 1.96 -0.03 47 70 431 +40
29JUN26 36.00 P 2.29 2.62 2.29 2.34 -0.04 47 120 474 +40
29JUN26 37.00 P 2.77 3.05 2.77 2.83 +0.06 48 515 2,348 +428
29JUN26 38.00 P 3.27 3.55 3.27 3.22 -0.02 47 102 1,888 +60
29JUN26 39.00 P 3.62 3.70 3.62 3.73 -0.01 47 32 635 +11
29JUN26 40.00 P 0.00 0.00 0.00 4.28 0.00 47 0 388 0
29JUN26 41.00 P 4.92 5.19 4.92 4.88 +0.01 47 30 132 -15
29JUN26 42.00 P 5.91 5.91 5.91 5.51 +0.01 47 15 824 -15
29JUN26 43.00 P 6.19 6.19 6.19 6.18 +0.02 47 15 126 -11
29JUN26 44.00 P 7.21 7.21 7.21 6.89 +0.03 48 9 113 0
29JUN26 45.00 P 0.00 0.00 0.00 7.49 -0.09 46 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 8.27 -0.06 47 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.05 -0.06 47 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 9.81 +0.12 46 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 10.76 -0.24 48 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 11.48 -0.24 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.07 +0.44 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.17 +0.24 52 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 18.00 -0.74 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.90 +0.28 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.18 +0.29 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 48 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 74 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 -0.01 47 0 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.02 47 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.02 47 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 -0.02 47 0 232 0
29SEP26 29.00 P 0.00 0.00 0.00 1.20 -0.02 47 0 43 0
29SEP26 30.00 P 1.51 1.55 1.51 1.39 -0.08 47 5 1,107 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.72 -0.04 47 0 1,356 0
29SEP26 32.00 P 0.00 0.00 0.00 2.04 -0.02 47 0 78 0
29SEP26 33.00 P 2.37 2.37 2.37 2.40 +0.01 47 20 112 +20
29SEP26 34.00 P 0.00 0.00 0.00 2.77 +0.02 48 0 1,065 0
29SEP26 35.00 P 0.00 0.00 0.00 3.09 +0.03 47 0 1,048 0
29SEP26 36.00 P 0.00 0.00 0.00 3.52 -0.06 47 0 1,861 0
29SEP26 37.00 P 4.12 4.17 3.98 3.98 -0.06 47 282 938 +282
29SEP26 38.00 P 4.49 4.49 4.49 4.50 -0.04 47 20 171 +20
29SEP26 39.00 P 0.00 0.00 0.00 5.04 -0.02 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 5.60 -0.03 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.20 -0.02 47 0 237 0
29SEP26 42.00 P 7.21 7.21 7.21 6.84 0.00 47 1 33 +1
29SEP26 43.00 P 0.00 0.00 0.00 7.48 0.00 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.34 +0.18 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.81 +0.14 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.77 +0.27 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.21 -0.33 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 10.97 -0.13 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.87 +0.19 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.70 -0.14 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.73 +0.02 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.75 -0.15 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.09 +0.14 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.46 +0.33 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.48 -0.16 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.01 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 -0.01 47 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.02 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.02 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 -0.06 46 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.29 -0.02 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 -0.03 47 0 51 0
30DEC26 29.00 P 0.00 0.00 0.00 1.82 -0.02 47 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 -0.04 47 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 2.41 -0.03 47 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 2.78 -0.04 47 0 21 0
30DEC26 33.00 P 0.00 0.00 0.00 3.15 -0.03 47 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 3.55 -0.03 47 0 14 0
30DEC26 35.00 P 4.04 4.04 4.04 3.98 -0.03 46 28 878 +28
30DEC26 36.00 P 0.00 0.00 0.00 4.44 -0.02 47 0 48 0
30DEC26 37.00 P 0.00 0.00 0.00 4.93 -0.02 46 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 5.45 -0.01 46 0 1,324 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 -0.01 47 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 6.57 -0.02 47 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 7.18 -0.01 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 7.81 0.00 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.46 0.00 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.27 -0.06 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.88 +0.16 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.54 +0.25 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.13 -0.25 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.94 +0.04 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.77 +0.28 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 13.61 -0.01 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.39 -0.07 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 17.63 -0.06 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.67 -0.06 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.77 +0.02 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.03 -0.03 48 0 0 0
30MAR27 30.00 P 2.73 2.73 2.68 2.61 -0.03 46 9 9 +9
30MAR27 31.00 P 0.00 0.00 0.00 2.94 -0.03 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.05 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.77 -0.04 46 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 4.19 -0.04 46 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 4.64 -0.01 46 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 5.12 0.00 46 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.62 0.00 46 0 10 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 -0.01 46 0 11 0
30MAR27 39.00 P 0.00 0.00 0.00 6.71 +0.01 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.29 +0.01 46 0 2 0
30MAR27 41.00 P 8.32 8.32 8.32 7.88 -0.01 46 15 15 +15
30MAR27 42.00 P 0.00 0.00 0.00 8.50 -0.01 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.15 -0.02 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.90 +0.08 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.60 +0.10 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.33 +0.05 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.84 -0.29 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.83 +0.12 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.31 -0.09 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.00 -0.26 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.92 -0.16 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.16 -0.20 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.23 -0.02 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.34 -0.04 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.42 -0.10 47 0 0 0
TOTAL PUT 4,425 87,825 +1,272
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$ 9.99
30MAR26 7.25 C 0.00 0.00 0.00 2.76 +0.27 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.52 +0.27 72 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.27 +0.26 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.03 +0.29 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.77 +0.26 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.54 +0.25 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.32 +0.24 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.11 +0.22 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.89 +0.17 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.75 +0.18 52 0 1 0
30MAR26 9.75 C 0.67 0.67 0.67 0.59 +0.15 51 15 17 +1
30MAR26 10.00 C 0.47 0.47 0.47 0.46 +0.14 51 1 231 0
30MAR26 10.50 C 0.33 0.33 0.30 0.26 +0.08 51 37 128 +25
30MAR26 11.00 C 0.21 0.21 0.19 0.14 +0.04 52 11 102 +11
30MAR26 11.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 109 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 124 0
30MAR26 12.50 C 0.04 0.04 0.04 0.02 +0.01 55 32 96 +32
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 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 2.81 +0.26 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.58 +0.24 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.32 +0.21 49 0 0 0
29APR26 8.00 C 2.15 2.15 2.15 2.15 +0.32 57 40 40 +40
29APR26 8.25 C 0.00 0.00 0.00 1.89 +0.27 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.62 +0.19 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.43 +0.19 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.27 +0.19 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.13 +0.20 48 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.98 +0.19 48 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.84 +0.18 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.71 +0.17 48 0 2 0
29APR26 10.50 C 0.57 0.57 0.53 0.49 +0.12 47 45 141 +45
29APR26 11.00 C 0.35 0.35 0.35 0.34 +0.10 47 23 92 +17
29APR26 11.50 C 0.00 0.00 0.00 0.23 +0.07 48 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 +0.05 49 0 91 0
29APR26 12.50 C 0.12 0.12 0.12 0.10 +0.03 48 13 128 +13
29APR26 13.00 C 0.08 0.08 0.08 0.07 +0.03 50 8 164 +8
29APR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.81 +0.20 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.63 +0.22 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.38 +0.19 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.16 +0.18 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.98 +0.25 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.79 +0.25 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.54 +0.17 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.43 +0.22 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.29 +0.21 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.13 +0.19 46 0 0 0
28MAY26 9.75 C 1.04 1.11 1.04 0.99 +0.18 46 30 30 +30
28MAY26 10.00 C 0.00 0.00 0.00 0.86 +0.15 45 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.64 +0.12 45 0 15 0
28MAY26 11.00 C 0.54 0.54 0.54 0.48 +0.10 45 15 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.35 +0.07 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.26 +0.06 46 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 +0.04 45 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.92 +0.27 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.64 +0.22 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.46 +0.26 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.25 +0.26 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.04 +0.30 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.84 +0.24 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.65 +0.22 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.48 +0.22 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 +0.21 45 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 1.17 +0.19 45 0 75 0
29JUN26 9.75 C 0.00 0.00 0.00 1.03 +0.18 44 0 105 0
29JUN26 10.00 C 0.00 0.00 0.00 0.90 +0.16 44 0 268 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 +0.14 44 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.52 +0.12 44 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 +0.10 44 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.28 +0.07 43 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.05 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 +0.05 44 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 +0.27 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.73 +0.26 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.52 +0.26 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 +0.25 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 +0.24 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.94 +0.23 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.77 +0.22 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.61 +0.21 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 +0.20 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 +0.19 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 +0.17 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 +0.17 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 +0.15 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 +0.13 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 +0.11 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 +0.08 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 +0.08 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.07 45 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 +0.06 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.03 45 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.01 +0.26 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.80 +0.25 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.61 +0.25 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.42 +0.24 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.25 +0.24 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 +0.22 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.94 +0.22 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 +0.20 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.66 +0.19 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 +0.20 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 +0.18 46 0 22 0
30DEC26 10.00 C 1.48 1.48 1.48 1.32 +0.16 46 3 48 +3
30DEC26 10.50 C 1.27 1.27 1.27 1.14 +0.16 46 6 81 +6
30DEC26 11.00 C 0.00 0.00 0.00 0.98 +0.14 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 +0.13 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 +0.11 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 +0.10 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 +0.09 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 +0.09 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.07 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.06 46 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.06 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.04 45 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.04 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.08 +0.26 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.88 +0.24 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.71 +0.24 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 +0.23 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 +0.22 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.23 +0.20 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 +0.20 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 +0.19 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.85 +0.18 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.74 +0.17 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 +0.18 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 +0.16 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.37 +0.16 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 +0.13 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.13 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 +0.12 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 +0.10 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 +0.10 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.09 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.09 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 +0.08 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.07 45 0 0 0
TOTAL CALL 279 5,464 +231
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 56 6 106 +6
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 52 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 -0.04 52 0 159 0
30MAR26 9.00 P 0.13 0.13 0.13 0.11 -0.06 52 29 194 -17
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.08 52 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 -0.09 53 0 66 0
30MAR26 9.75 P 0.00 0.00 0.00 0.34 -0.13 52 0 127 0
30MAR26 10.00 P 0.44 0.44 0.44 0.46 -0.15 52 2 223 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.76 -0.18 51 0 130 0
30MAR26 11.00 P 1.14 1.14 1.14 1.17 -0.24 56 2 271 0
30MAR26 11.50 P 0.00 0.00 0.00 1.57 -0.25 52 0 175 0
30MAR26 12.00 P 0.00 0.00 0.00 2.05 -0.25 58 0 223 0
30MAR26 12.50 P 0.00 0.00 0.00 2.53 -0.26 60 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.10 -0.19 90 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.51 -0.28 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.01 -0.28 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 4.53 -0.26 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.01 -0.28 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.51 -0.28 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.01 -0.28 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.51 -0.28 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.03 -0.26 120 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.53 -0.26 126 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.01 -0.28 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.51 -0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.01 -0.28 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.53 -0.26 145 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.01 -0.28 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.01 -0.28 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.01 -0.28 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.01 -0.28 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.03 -0.26 182 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 49 0 20 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.21 -0.05 48 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.28 -0.07 48 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.37 -0.08 49 0 20 0
29APR26 9.50 P 0.47 0.47 0.47 0.46 -0.10 48 15 31 +15
29APR26 9.75 P 0.51 0.51 0.51 0.57 -0.10 48 10 43 +10
29APR26 10.00 P 0.00 0.00 0.00 0.69 -0.13 48 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 0.98 -0.13 48 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.34 -0.14 49 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.69 -0.18 46 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.15 -0.19 50 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.59 -0.24 49 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.14 -0.15 62 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.54 -0.25 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.01 -0.28 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.53 -0.26 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.03 -0.26 63 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.51 -0.28 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.01 -0.28 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.51 -0.28 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.03 -0.26 78 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.53 -0.26 82 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.24 -0.06 46 0 31 0
28MAY26 8.75 P 0.00 0.00 0.00 0.31 -0.07 46 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.39 -0.08 46 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 0.48 -0.10 46 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 0.59 -0.10 46 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 0.69 -0.12 45 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 0.81 -0.13 45 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.10 -0.13 45 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.47 -0.11 47 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 1.83 -0.15 46 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.26 -0.12 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.66 -0.17 47 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.14 -0.15 50 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.56 -0.25 46 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.02 -0.28 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.53 -0.26 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.03 -0.26 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.51 -0.28 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.01 -0.28 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.51 -0.28 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.03 -0.26 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.04 43 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 -0.06 44 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 -0.06 44 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 -0.08 43 0 118 0
29JUN26 8.75 P 0.00 0.00 0.00 0.60 -0.09 42 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.71 -0.10 42 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 0.83 -0.12 41 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.97 -0.13 41 0 255 0
29JUN26 9.75 P 1.07 1.07 1.06 1.12 -0.13 41 30 268 +30
29JUN26 10.00 P 0.00 0.00 0.00 1.27 -0.16 41 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 1.61 -0.18 40 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 1.99 -0.19 39 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 -0.21 37 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 -0.22 35 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.24 -0.23 31 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.68 -0.24 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 -0.25 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 -0.26 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 -0.26 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.54 -0.26 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.02 -0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.49 -0.27 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 6.97 -0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.45 -0.27 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.93 -0.27 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.41 -0.27 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 8.91 -0.25 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.37 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.86 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.39 -0.22 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.30 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.29 -0.28 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.28 -0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.32 -0.24 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.05 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.07 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.67 -0.08 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 -0.08 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 -0.09 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 -0.09 43 0 48 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.11 43 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.29 -0.11 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.13 43 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 -0.14 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 -0.15 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 -0.16 42 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.18 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 -0.19 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.20 39 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.21 37 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 -0.22 35 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 -0.23 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.17 -0.24 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 -0.24 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.55 -0.25 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.01 -0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.49 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.96 -0.26 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.43 -0.27 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 8.91 -0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.39 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.87 -0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.39 -0.23 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.35 -0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.34 -0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.33 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.33 -0.23 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.06 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.06 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.07 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.08 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 -0.08 44 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.09 44 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.10 44 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 -0.10 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.11 43 0 4 0
30DEC26 10.00 P 1.66 1.66 1.66 1.82 -0.12 43 6 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 -0.13 43 0 4 0
30DEC26 11.00 P 2.28 2.28 2.28 2.48 -0.15 42 6 9 +1
30DEC26 11.50 P 0.00 0.00 0.00 2.84 -0.16 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 -0.17 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 -0.18 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 -0.19 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.43 -0.19 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.85 -0.21 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 -0.21 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.72 -0.23 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.17 -0.23 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.62 -0.24 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 7.08 -0.24 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.54 -0.24 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.01 -0.24 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 -0.06 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.06 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 -0.07 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.07 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 -0.08 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 -0.09 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 -0.09 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.42 -0.10 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.55 -0.11 43 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 -0.11 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 -0.12 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.99 -0.13 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.31 -0.14 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.64 -0.16 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 -0.16 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.37 -0.17 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.75 -0.18 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.14 -0.19 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.55 -0.20 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.96 -0.21 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.38 -0.22 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.82 -0.22 37 0 0 0
TOTAL PUT 106 7,293 +47
ALL CONTRACTS TOTAL 698,392 19,852,741 +214,426
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED