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 13 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 56 41 15 8,576 5,237 3,339 19
AAC AAC TECH (02018) 1,435 703 732 33,968 16,691 17,277 51
ACC ANHUI CONCH (00914) 870 503 367 34,807 17,190 17,617 37
AIA AIA (01299) 4,054 1,804 2,250 109,979 53,078 56,901 47
AIR AIR CHINA (00753) 667 120 547 29,332 11,997 17,335 56
AKS AKESO (09926) 472 302 170 9,282 4,388 4,894 55
ALB BABA (09988) 92,636 47,467 45,169 1,866,998 774,000 1,092,998 61
ALC ALUMINUM CORP OF CHINA (02600) 1,095 552 543 49,438 21,155 28,283 59
ALH ALI HEALTH (00241) 1,079 612 467 82,889 35,098 47,791 44
AMC CAM CSI300 (03188) 267 23 244 15,563 6,135 9,428 20
ANA ANTA SPORTS (02020) 3,280 1,037 2,243 163,935 78,788 85,147 39
BCM BANK OF COMM CO LTD (03328) 71 41 30 20,252 7,736 12,516 22
BEA BANK OF EAST ASIA (00023) 834 465 369 22,949 13,219 9,730 17
BIU BIDU (09888) 26,416 15,574 10,842 837,023 372,232 464,791 49
BLI BILIBILI (09626) 4,574 2,477 2,097 176,257 81,690 94,567 53
BOC BOC HK (HLDGS) LTD (02388) 3,715 886 2,829 49,672 22,481 27,191 23
BOM BEONE MEDICINES (06160) 170 70 100 18,330 8,525 9,805 44
BUD BUD APAC (01876) 146 54 92 19,501 6,674 12,827 23
BYA BYD (ADJ-A) (01211) 79 32 47 8,231 3,984 4,247 44
BYD BYD COMPANY (01211) 11,033 6,071 4,962 465,879 195,547 270,332 39
BYE BYD ELECTRONIC (00285) 578 180 398 30,753 12,445 18,308 48
CAT CATL (03750) 11,946 6,990 4,956 181,624 77,685 103,939 47
CCC CHINA COMM CONS (01800) 1,778 336 1,442 39,412 22,144 17,268 25
CCE CHINA COAL (01898) 1,621 1,098 523 41,449 16,941 24,508 49
CDA CHINA CINDA (01359) 9 4 5 3,402 2,010 1,392 40
CGN CGN POWER (01816) 210 175 35 8,871 4,712 4,159 38
CHQ CHINA HONGQIAO (01378) 1,660 724 936 17,409 10,354 7,055 53
CHT CHINA MOBILE LTD (00941) 10,166 6,962 3,204 237,703 119,652 118,051 14
CHU CHINA UNICOM LTD (00762) 1,788 1,688 100 63,596 36,118 27,478 26
CIT CITIC (00267) 1,876 1,147 729 28,643 14,178 14,465 30
CKH CKH HOLDINGS (00001) 3,857 2,108 1,749 64,098 36,707 27,391 31
CKP CK ASSET (01113) 763 215 548 12,603 6,292 6,311 30
CLI CHINA LIFE INSURANCE (02628) 6,806 1,750 5,056 315,770 137,634 178,136 44
CLP CLP HOLDINGS LTD (00002) 405 179 226 14,799 5,419 9,380 15
CMB CM BANK (03968) 2,842 1,590 1,252 179,090 66,067 113,023 29
CNC CNOOC LTD (00883) 25,736 13,421 12,315 378,023 196,460 181,563 53
COG COUNTRY GARDEN (02007) 120 120 0 13,960 5,762 8,198 94
COL CHINA OVERSEAS (00688) 575 225 350 25,410 13,255 12,155 33
COS COSCO SHIP HOLD (01919) 530 328 202 29,138 11,141 17,997 39
CPA CATHAY PACIFIC AIRWAYS (00293) 4,693 1,413 3,280 36,984 14,414 22,570 43
CPC CHINA PETROL & CHEM COR (00386) 14,660 6,226 8,434 246,464 114,325 132,139 45
CPI CPIC (02601) 982 495 487 76,367 33,304 43,063 42
CRC CHINA RAIL CONS (01186) 18 12 6 49,287 37,272 12,015 21
CRG CHINA RAILWAY (00390) 340 180 160 39,156 18,808 20,348 36
CRL CHINA RES LAND (01109) 645 125 520 58,727 32,485 26,242 35
CRP CHINA RES POWER (00836) 625 294 331 23,883 12,036 11,847 30
CSA CSOP A50 ETF (02822) 76 15 61 5,548 2,906 2,642 18
CSE CHINA SHENHUA (01088) 5,432 3,273 2,159 68,752 31,339 37,413 37
CSP CSPC PHARMA (01093) 3,436 2,589 847 106,700 55,209 51,491 52
CTB CITIC BANK (00998) 229 129 100 47,963 24,071 23,892 27
CTC CHINA TELECOM CORP LTD (00728) 1,667 1,094 573 55,671 26,472 29,199 22
CTS CITIC SEC (06030) 594 273 321 41,303 19,095 22,208 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 135
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 296
GAC GAC GROUP (02238) 35 28 7 6,317 3,286 3,031 35
GAH GEELY AUTO (00175) 9,175 4,534 4,641 50,306 23,237 27,069 47
GHL XINYI GLASS (00868) 157 126 31 10,016 5,440 4,576 39
GJA HAI CAP. ADJ. (02611) 0 0 0 220 80 140 41
GLI GANFENG LITHIUM (01772) 2,457 1,875 582 87,223 49,686 37,537 68
GLX GALAXY ENT (00027) 722 457 265 38,431 18,554 19,877 33
GWM GWMOTOR (02333) 1,340 477 863 73,737 30,032 43,705 41
HCF HSCEI ETF (02828) 910 754 156 29,506 12,911 16,595 24
HDO HAIDILAO (06862) 1,508 417 1,091 34,429 19,306 15,123 40
HEH POWER ASSETS (00006) 388 140 248 9,521 4,758 4,763 27
HES HAIER SMART HOME (06690) 449 303 146 13,073 6,716 6,357 31
HEX HK EXCHANGES & CLEARING (00388) 17,053 6,795 10,258 452,405 226,044 226,361 26
HGN HENGAN INT'L (01044) 415 206 209 6,958 3,929 3,029 26
HKB HSBC HOLDINGS PLC (00005) 36,864 11,411 25,453 412,370 140,555 271,815 40
HKG HONG KONG & CHINA GAS (00003) 229 200 29 26,106 10,064 16,042 22
HLD HENDERSON LAND DEV LTD (00012) 347 264 83 23,802 11,103 12,699 30
HNP HUANENG POWER INT INC (00902) 1,456 691 765 47,869 26,959 20,910 42
HOS HUA HONG SEMI (01347) 1,296 626 670 15,606 6,865 8,741 61
HRB HORIZON ROBOTICS (09660) 4,161 3,405 756 32,567 15,129 17,438 65
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 111
INB INNOVENT BIO (01801) 732 116 616 20,193 7,465 12,728 51
JDC JD (09618) 15,132 8,091 7,041 471,485 192,593 278,892 34
JDH JD HEALTH (06618) 508 259 249 25,760 11,777 13,983 49
JXC JIANGXI COPPER (00358) 1,153 334 819 40,922 19,916 21,006 55
KDS KINGDEE INT'L (00268) 249 68 181 29,425 13,171 16,254 60
KLE KUNLUN ENERGY (00135) 74 66 8 7,649 2,470 5,179 30
KSO KINGSOFT (03888) 934 751 183 27,267 15,357 11,910 42
KST KUAISHOU (01024) 7,619 5,044 2,575 385,388 189,513 195,875 44
LAO LAOPU GOLD (06181) 1,514 1,011 503 41,510 12,755 28,755 60
LAU LI AUTO (02015) 18,080 11,146 6,934 255,296 109,569 145,727 44
LEN LENOVO GROUP (00992) 1,801 1,287 514 215,593 108,443 107,150 34
LNI LI NING (02331) 567 389 178 115,257 56,884 58,373 46
LNK LINK REIT (00823) 1,867 1,369 498 51,480 28,613 22,867 21
MDG MIDEA GROUP (00300) 534 201 333 18,696 8,508 10,188 26
MEN MENGNIU DAIRY (02319) 691 37 654 40,870 17,925 22,945 37
MET MEITUAN DIANPING (03690) 24,705 13,015 11,690 1,343,966 697,514 646,452 43
MGM MGM CHINA (02282) 128 113 15 31,583 24,139 7,444 43
MIU XIAOMI (01810) 21,869 12,422 9,447 1,342,341 749,695 592,646 37
MOL CMOC (03993) 1,239 823 416 7,695 4,350 3,345 60
MSB MINSHENG BANK (01988) 14 13 1 8,073 4,852 3,221 23
MTR MTR CORPORATION LTD (00066) 7,277 3,995 3,282 33,501 15,000 18,501 23
NBM CNBM (03323) 743 376 367 26,630 12,946 13,684 59
NCL NCI (01336) 153 115 38 17,227 7,596 9,631 44
NFU NONGFU SPRING (09633) 610 389 221 14,186 6,275 7,911 39
NTE NTES (09999) 1,440 641 799 41,692 17,294 24,398 36
NWD NEW WORLD DEV CO LTD (00017) 297 175 122 53,788 18,534 35,254 59
ORT NEW ORIENTAL (09901) 687 418 269 10,120 5,085 5,035 34
PAI PING AN INSURANCE LTD (02318) 21,681 7,438 14,243 1,015,239 463,316 551,923 32
PEC PETROCHINA CO LTD (00857) 4,306 2,726 1,580 579,055 280,083 298,972 47
PEN XPENG (09868) 8,339 3,908 4,431 317,852 133,878 183,974 69
PHT PA GOODDOCTOR (01833) 1,017 731 286 25,858 16,013 9,845 46
PIC PICC P&C (02328) 599 449 150 16,593 6,663 9,930 30
PIN PICC GROUP (01339) 215 123 92 8,633 3,933 4,700 33
POP POP MART (09992) 3,887 1,832 2,055 280,569 130,341 150,228 67
SAN SANDS CHINA LTD (01928) 2,826 1,210 1,616 114,047 50,731 63,316 34
SBO SINO BIOPHARM (01177) 138 63 75 15,095 8,961 6,134 41
SET SENSETIME (00020) 1,734 1,096 638 18,854 11,969 6,885 62
SHK SUN HUNG KAI PPT LTD (00016) 1,002 478 524 26,205 10,642 15,563 34
SHL XINYI SOLAR (00968) 341 137 204 38,529 13,125 25,404 49
SHZ SHENZHOU INTL (02313) 796 216 580 21,071 10,101 10,970 38
SMC SMIC (00981) 4,404 2,939 1,465 80,466 40,990 39,476 47
SNO SUNNY OPT (02382) 508 233 275 63,156 26,440 36,716 41
SNP SINOPHARM (01099) 222 156 66 11,971 5,985 5,986 30
SUN SUNAC (01918) 226 139 87 18,867 11,606 7,261 60
SWA SWIRE PACIFIC LTD 'A' (00019) 2,885 1,616 1,269 6,745 3,718 3,027 34
TCH TENCENT HOLDINGS LTD (00700) 103,884 57,913 45,971 1,955,214 1,094,809 860,405 43
TIC TECHTRONIC IND (00669) 842 459 383 25,440 16,679 8,761 35
TRF TRACKER FUND OF HK (02800) 1,819 833 986 54,409 24,884 29,525 23
TRP TRIP.COM (09961) 1,942 1,334 608 121,492 46,414 75,078 36
VNK CHINA VANKE (02202) 2,997 805 2,192 99,161 20,392 78,769 32
WEB WB (09898) 0 0 0 2,369 225 2,144 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 34
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 35
WHG WH GROUP (00288) 74 60 14 4,993 2,682 2,311 35
WHL THE WHARF (HLDGS) LTD (00004) 170 118 52 1,233 762 471 34
WWC WANT WANT CHINA (00151) 60 50 10 3,494 1,405 2,089 28
WXA WUXI APPTEC (02359) 2,345 31 2,314 13,969 4,613 9,356 48
WXB WUXI BIO (02269) 3,390 2,068 1,322 195,744 91,892 103,852 54
XAB ABC ($0.001) (01288) 138 39 99 35,622 15,057 20,565 26
XBC BANK OF CHINA ($0.001) (03988) 6,498 2,172 4,326 800,258 398,068 402,190 21
XCC CCB ($0.001) (00939) 21,245 5,823 15,422 596,750 205,757 390,993 21
XIC ICBC ($0.001) (01398) 4,235 2,527 1,708 497,136 217,741 279,395 23
XPB PSBC ($0.001) (01658) 30 23 7 9,011 4,230 4,781 21
XTW CHINA TOWER ($0.001) (00788) 617 474 143 50,255 30,723 19,532 25
YZC YANKUANG ENERGY (01171) 3,087 1,876 1,211 51,788 23,970 27,818 57
ZAO ZA ONLINE (06060) 146 123 23 32,749 18,867 13,882 64
ZJG ZIJIN GOLD INTL (02259) 1,551 455 1,096 19,162 9,202 9,960 58
ZJM ZIJIN MINING GROUP (02899) 4,499 1,920 2,579 137,896 48,792 89,104 49
ZSH ZHONGSHENG HLDG (00881) 88 65 23 12,836 5,527 7,309 51
TOTAL 663,974 334,223 329,751 19,993,485 9,436,642 10,556,843
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 13MAR26 550.00 13,703 2.50 0 7.30 0.37 5 -4.01 -61.60
C TCH 20MAR26 550.00 7,801 12.48 44 17.60 10.95 2,668 -0.30 -2.35
P ALB 30MAR27 115.00 6,500 12.10 40 0.00 0.00 6,869 -0.14 -1.14
C TCH 13MAR26 560.00 6,360 0.00 0 2.80 0.01 7,887 -1.28 -100.00
C TCH 13MAR26 550.00 6,032 0.00 0 9.00 0.27 1,177 -3.33 -100.00
C BIU 30MAR26 122.50 5,502 4.74 45 5.54 4.57 5,456 +0.65 +15.89
P XCC 30MAR26 8.00 5,330 0.188 20 0.220 0.194 13,833 -0.005 -2.591
P XCC 29JUN26 8.00 5,000 0.474 19 0.000 0.000 6,360 0.000 0.000
C ALB 20MAR26 135.00 4,807 3.53 62 4.50 3.30 2,921 +0.19 +5.69
P ALB 29JUN26 120.00 4,172 6.28 41 6.45 5.92 15,209 -0.23 -3.53
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 20MAR26 650.00 137 0.32 58 0.40 0.33 169 +0.31 +3,100.00
C TCH 20MAR26 660.00 0 0.24 60 0.00 0.00 0 +0.23 +2,300.00
P HKB 20MAR26 105.00 0 0.19 65 0.00 0.00 26 +0.18 +1,800.00
C TCH 20MAR26 670.00 0 0.18 62 0.00 0.00 35 +0.17 +1,700.00
P MTR 30MAR26 31.00 109 0.17 23 0.24 0.15 203 +0.16 +1,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 13MAR26 82.50 55 0.00 0 1.02 0.10 179 -2.11 -100.00
C AIA 13MAR26 85.00 13 0.00 0 0.14 0.01 124 -0.59 -100.00
C AIA 13MAR26 87.50 2 0.00 0 0.01 0.01 435 -0.10 -100.00
C AIA 13MAR26 90.00 4 0.00 0 0.03 0.01 103 -0.01 -100.00
C AIA 13MAR26 92.50 0 0.00 0 0.00 0.00 15 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.14
30MAR26 8.00 C 0.00 0.00 0.00 8.20 -0.01 174 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.95 -0.14 167 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.70 -0.13 160 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.45 0.00 153 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.23 +0.03 161 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 -0.01 141 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.73 +0.02 148 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.45 -0.15 129 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 0.00 123 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.70 -0.15 112 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.23 +0.03 112 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 +0.02 101 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.20 -0.02 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.72 +0.01 77 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.21 -0.01 65 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.68 -0.04 47 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.16 -0.06 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.66 -0.06 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.17 -0.06 20 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.71 -0.04 18 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 55 0
30MAR26 16.50 C 0.14 0.14 0.14 0.13 -0.02 18 5 478 +5
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 536 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.46 -0.14 74 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.21 0.00 71 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.71 -0.14 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.23 +0.02 63 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.73 -0.01 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.22 0.00 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.72 -0.02 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.23 -0.01 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.69 -0.14 22 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.19 -0.06 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.71 -0.05 18 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.25 -0.05 18 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.85 -0.04 18 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.53 -0.02 18 0 0 0
29APR26 16.50 C 0.29 0.29 0.26 0.28 -0.03 17 6 1,260 -4
29APR26 17.00 C 0.17 0.17 0.17 0.14 -0.02 18 15 135 +15
29APR26 17.50 C 0.08 0.08 0.08 0.07 0.00 18 15 96 +15
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.47 -0.13 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.25 +0.02 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.72 -0.13 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.26 +0.03 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.76 +0.02 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.27 0.00 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.78 +0.03 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.28 +0.03 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.72 -0.11 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.23 -0.06 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.76 -0.06 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.32 -0.06 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.94 -0.02 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.62 -0.02 17 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 7.24 -0.03 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.97 -0.05 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.73 -0.10 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.47 -0.13 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.25 -0.03 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.79 -0.06 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.26 +0.03 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 -0.02 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 0.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 -0.02 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.32 +0.02 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.75 -0.08 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.27 -0.02 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.82 -0.05 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.40 -0.05 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.01 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.70 -0.03 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 -0.03 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 -0.02 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.02 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 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 6.51 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.26 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.79 -0.06 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 +0.02 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 +0.06 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.04 14 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 0.00 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 -0.06 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 -0.01 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.02 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 -0.05 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 -0.04 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.02 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.03 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.29 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.80 -0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.33 -0.06 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 +0.06 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 +0.04 18 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 +0.10 20 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 +0.04 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 +0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 -0.05 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 -0.04 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 +0.01 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 -0.02 16 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.01 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 0.00 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.01 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.01 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 0.00 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 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.29 +0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.80 -0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.33 -0.06 16 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.85 +0.06 18 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 +0.04 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.92 +0.08 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.45 +0.07 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.97 +0.02 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 -0.05 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 -0.05 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.05 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.04 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 -0.02 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 -0.02 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.02 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 0.00 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 0.00 17 0 0 0
TOTAL CALL 41 5,237 +31
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 19 0 257 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 471 0
30MAR26 16.00 P 0.16 0.16 0.16 0.19 +0.01 18 8 508 0
30MAR26 16.50 P 0.00 0.00 0.00 0.47 +0.03 18 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.88 +0.05 18 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.86 +0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.86 +0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.07 0.08 0.07 0.07 +0.01 18 7 22 +5
29APR26 15.50 P 0.00 0.00 0.00 0.16 +0.02 18 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 +0.02 18 0 139 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 +0.02 17 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.96 +0.05 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.39 +0.06 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.86 +0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 18 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.41 +0.02 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.02 +0.02 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.42 +0.05 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.87 +0.04 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.86 +0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.86 +0.05 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 16 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 +0.01 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 +0.01 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 +0.03 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.05 +0.03 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.45 +0.01 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.88 -0.01 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.86 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.86 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.86 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 0.00 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 0.00 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 +0.01 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 +0.01 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.01 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 +0.02 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.03 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.95 -0.02 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 0.00 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.86 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.02 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.02 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 +0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 +0.02 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 +0.03 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 0.00 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.01 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 -0.01 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 -0.02 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.07 -0.04 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.55 -0.01 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.00 -0.03 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.95 -0.03 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 -0.04 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.86 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 17 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 0.21 +0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.02 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 +0.02 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 +0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.33 +0.01 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 -0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 -0.02 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.32 -0.03 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.72 -0.03 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.17 0.00 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 +0.02 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.08 +0.01 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.97 -0.04 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 -0.08 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.86 -0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
TOTAL PUT 15 3,339 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 32.28
30MAR26 20.00 C 0.00 0.00 0.00 12.32 -0.71 94 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.31 -0.72 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.31 -0.72 65 0 0 0
30MAR26 23.00 C 9.30 9.30 9.30 9.30 -0.73 0 2 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.29 -0.74 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.31 -0.70 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.34 -0.69 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.38 -0.70 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.46 -0.68 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.60 -0.64 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.82 -0.59 50 0 125 0
30MAR26 31.00 C 2.27 2.27 2.12 2.14 -0.60 50 68 200 +30
30MAR26 32.00 C 1.52 1.55 1.52 1.54 -0.54 49 60 103 +18
30MAR26 33.00 C 1.14 1.14 1.09 1.08 -0.45 49 30 174 0
30MAR26 34.00 C 0.78 0.85 0.74 0.76 -0.33 50 45 549 0
30MAR26 35.00 C 0.52 0.52 0.52 0.49 -0.26 50 15 288 +15
30MAR26 36.00 C 0.35 0.35 0.35 0.32 -0.18 50 2 519 0
30MAR26 37.00 C 0.00 0.00 0.00 0.21 -0.11 51 0 389 0
30MAR26 38.00 C 0.00 0.00 0.00 0.12 -0.08 50 0 612 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.06 50 0 425 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 9.49 -0.54 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.51 -0.58 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.58 -0.57 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.68 -0.58 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.70 -0.68 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.89 -0.61 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.13 -0.58 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.45 -0.53 45 0 30 0
29APR26 31.00 C 2.89 2.96 2.80 2.86 -0.56 46 76 49 +34
29APR26 32.00 C 2.34 2.35 2.29 2.31 -0.50 46 135 213 +36
29APR26 33.00 C 1.84 1.84 1.83 1.82 -0.46 45 30 124 +4
29APR26 34.00 C 1.44 1.44 1.44 1.43 -0.39 45 15 214 0
29APR26 35.00 C 1.13 1.13 1.13 1.12 -0.33 45 15 140 0
29APR26 36.00 C 0.85 0.85 0.85 0.86 -0.28 45 2 180 +2
29APR26 37.00 C 0.00 0.00 0.00 0.66 -0.21 45 0 162 0
29APR26 38.00 C 0.56 0.56 0.56 0.50 -0.18 45 1 179 +1
29APR26 39.00 C 0.00 0.00 0.00 0.39 -0.13 46 0 192 0
29APR26 40.00 C 0.00 0.00 0.00 0.29 -0.10 46 0 216 0
29APR26 41.00 C 0.24 0.24 0.24 0.21 -0.08 46 15 208 +15
29APR26 42.00 C 0.00 0.00 0.00 0.15 -0.06 46 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 81 0
29APR26 44.00 C 0.12 0.12 0.12 0.08 -0.03 46 10 69 +10
29APR26 45.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 9.58 -0.62 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.66 -0.50 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.78 -0.48 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.92 -0.49 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.03 -0.57 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.24 -0.58 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.54 -0.54 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.90 -0.50 44 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.33 -0.56 45 0 90 0
28MAY26 32.00 C 2.81 2.98 2.81 2.80 -0.52 44 37 218 +23
28MAY26 33.00 C 2.38 2.39 2.38 2.35 -0.45 44 30 245 +15
28MAY26 34.00 C 1.98 1.98 1.98 1.93 -0.42 44 6 429 +6
28MAY26 35.00 C 0.00 0.00 0.00 1.61 -0.35 44 0 165 0
28MAY26 36.00 C 1.43 1.43 1.43 1.33 -0.29 45 15 113 0
28MAY26 37.00 C 0.00 0.00 0.00 1.09 -0.24 45 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 0.89 -0.20 45 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 0.72 -0.16 45 0 66 0
28MAY26 40.00 C 0.00 0.00 0.00 0.58 -0.13 45 0 145 0
28MAY26 41.00 C 0.00 0.00 0.00 0.45 -0.12 45 0 197 0
28MAY26 42.00 C 0.00 0.00 0.00 0.36 -0.09 45 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 0.28 -0.08 45 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 45 0
28MAY26 45.00 C 0.23 0.23 0.23 0.17 -0.05 44 2 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 15 0
28MAY26 48.00 C 0.12 0.12 0.12 0.08 -0.03 45 3 26 +3
29JUN26 23.00 C 9.70 9.70 9.70 9.67 -0.53 49 2 2 +2
29JUN26 24.00 C 0.00 0.00 0.00 8.77 -0.58 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.87 -0.62 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.06 -0.60 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.28 -0.72 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.54 -0.48 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.87 -0.55 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.28 -0.50 44 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 3.74 -0.55 44 0 178 0
29JUN26 32.00 C 3.28 3.28 3.28 3.24 -0.52 45 15 139 0
29JUN26 33.00 C 2.73 2.73 2.73 2.79 -0.47 44 15 100 +15
29JUN26 34.00 C 0.00 0.00 0.00 2.38 -0.45 44 0 293 0
29JUN26 35.00 C 0.00 0.00 0.00 2.06 -0.38 44 0 200 0
29JUN26 36.00 C 1.73 1.73 1.73 1.75 -0.34 44 2 922 -1
29JUN26 37.00 C 1.60 1.60 1.48 1.50 -0.30 45 31 144 0
29JUN26 38.00 C 0.00 0.00 0.00 1.28 -0.25 45 0 161 0
29JUN26 39.00 C 0.00 0.00 0.00 1.09 -0.22 45 0 69 0
29JUN26 40.00 C 0.00 0.00 0.00 0.91 -0.20 45 0 122 0
29JUN26 41.00 C 0.00 0.00 0.00 0.76 -0.18 45 0 50 0
29JUN26 42.00 C 0.66 0.66 0.66 0.65 -0.13 45 1 27 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.52 -0.13 44 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.45 -0.08 45 0 63 0
29JUN26 45.00 C 0.40 0.40 0.40 0.36 -0.11 44 1 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 -0.07 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 -0.07 45 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 10.14 -0.64 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.37 -0.61 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.63 -0.59 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.89 -0.62 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.23 -0.59 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.60 -0.58 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.01 -0.54 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.45 -0.53 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.94 -0.45 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.52 -0.50 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.08 -0.46 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 3.68 -0.44 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.32 -0.41 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.00 -0.37 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.70 -0.35 45 0 1 0
29SEP26 38.00 C 2.36 2.36 2.36 2.44 -0.32 45 2 42 0
29SEP26 39.00 C 2.14 2.27 2.14 2.19 -0.31 45 2 52 +2
29SEP26 40.00 C 0.00 0.00 0.00 1.98 -0.25 46 0 36 0
29SEP26 41.00 C 1.80 1.80 1.80 1.74 -0.28 45 8 30 -7
29SEP26 42.00 C 0.00 0.00 0.00 1.54 -0.22 45 0 8 0
29SEP26 43.00 C 1.48 1.48 1.48 1.39 -0.16 45 1 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.24 -0.16 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.10 -0.16 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 0.99 -0.13 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.88 -0.13 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.78 -0.15 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.72 -0.10 45 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.63 -0.09 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.07 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.05 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.03 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 10.76 -0.61 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.01 -0.63 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.31 -0.62 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.68 -0.57 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.05 -0.56 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.46 -0.55 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.90 -0.53 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.36 -0.53 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.89 -0.46 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.46 -0.43 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.03 -0.48 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.64 -0.45 45 0 0 0
30DEC26 35.00 C 4.40 4.40 4.40 4.27 -0.43 45 1 2 +1
30DEC26 36.00 C 0.00 0.00 0.00 3.94 -0.40 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.63 -0.38 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.34 -0.35 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.08 -0.32 45 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.84 -0.30 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 2.55 -0.33 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.35 -0.18 45 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 2.16 -0.18 45 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 1.96 -0.29 45 0 0 0
30DEC26 45.00 C 1.85 1.85 1.85 1.81 -0.19 45 8 29 +8
30DEC26 46.00 C 0.00 0.00 0.00 1.67 -0.18 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.53 -0.18 45 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.39 -0.19 45 0 24 0
30DEC26 49.00 C 0.00 0.00 0.00 1.32 -0.13 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.39 -0.53 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.71 -0.51 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.05 -0.49 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.43 -0.39 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.85 -0.32 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.21 -0.39 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.67 -0.27 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.16 -0.46 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.69 -0.49 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.28 -0.28 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 5.86 -0.45 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.47 -0.44 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.12 -0.41 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.77 -0.40 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.44 -0.39 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.15 -0.37 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.88 -0.33 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.63 -0.31 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.38 -0.31 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.14 -0.29 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.93 -0.25 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.74 -0.25 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.57 -0.22 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.32 -0.28 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.17 -0.23 45 0 0 0
TOTAL CALL 703 16,691 +233
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 76 0
30MAR26 28.00 P 0.21 0.21 0.21 0.15 +0.04 50 10 104 +10
30MAR26 29.00 P 0.34 0.34 0.33 0.29 +0.08 51 2 170 0
30MAR26 30.00 P 0.00 0.00 0.00 0.52 +0.13 51 0 200 0
30MAR26 31.00 P 0.86 0.87 0.82 0.82 +0.18 50 33 403 +15
30MAR26 32.00 P 1.24 1.29 1.24 1.29 +0.32 52 17 298 +17
30MAR26 33.00 P 1.80 1.82 1.78 1.81 +0.41 51 60 459 +18
30MAR26 34.00 P 2.50 2.50 2.48 2.45 +0.48 50 18 805 0
30MAR26 35.00 P 0.00 0.00 0.00 3.19 +0.56 50 0 293 0
30MAR26 36.00 P 0.00 0.00 0.00 4.01 +0.56 51 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.89 +0.61 51 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.81 +0.65 50 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.78 +0.69 53 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.78 +0.67 58 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 8.76 +0.68 61 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 9.75 +0.68 63 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 10.72 +0.66 0 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.75 +0.69 73 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.75 +0.69 77 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.72 +0.66 0 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.75 +0.69 85 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.75 +0.70 89 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.76 +0.70 96 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.75 +0.70 97 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.25 +0.67 106 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.75 +0.67 114 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.23 +0.65 114 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.75 +0.70 130 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.25 +0.71 138 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.75 +0.71 144 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.26 +0.71 155 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.77 +0.72 164 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.27 +0.72 171 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.77 +0.72 177 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.27 +0.72 183 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 6 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 65 0
29APR26 26.00 P 0.00 0.00 0.00 0.21 +0.05 46 0 48 0
29APR26 27.00 P 0.00 0.00 0.00 0.34 +0.08 46 0 147 0
29APR26 28.00 P 0.66 0.66 0.66 0.53 +0.11 46 15 72 +15
29APR26 29.00 P 0.87 0.87 0.87 0.78 +0.15 46 15 42 +15
29APR26 30.00 P 1.12 1.12 1.12 1.11 +0.20 46 15 74 +15
29APR26 31.00 P 1.47 1.48 1.47 1.48 +0.23 46 30 189 -14
29APR26 32.00 P 2.00 2.00 1.90 1.93 +0.31 45 61 105 +31
29APR26 33.00 P 2.49 2.49 2.46 2.46 +0.38 45 30 441 +30
29APR26 34.00 P 2.95 3.10 2.95 3.07 +0.45 45 110 367 +12
29APR26 35.00 P 0.00 0.00 0.00 3.88 +0.63 48 0 285 0
29APR26 36.00 P 0.00 0.00 0.00 4.51 +0.50 46 0 196 0
29APR26 37.00 P 0.00 0.00 0.00 5.30 +0.54 46 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 6.13 +0.57 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.97 +0.51 44 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.89 +0.55 44 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.87 +0.61 47 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.75 +0.54 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.74 +0.56 43 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.75 +0.59 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.75 +0.69 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.72 +0.60 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.75 +0.59 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.75 +0.62 58 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.76 +0.59 62 0 0 0
28MAY26 23.00 P 0.23 0.23 0.23 0.12 +0.03 45 8 10 +8
28MAY26 24.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 30 0
28MAY26 25.00 P 0.41 0.41 0.41 0.31 +0.06 45 15 45 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.47 +0.09 45 0 76 0
28MAY26 27.00 P 0.77 0.77 0.77 0.67 +0.12 45 15 64 +15
28MAY26 28.00 P 0.00 0.00 0.00 0.94 +0.16 45 0 30 0
28MAY26 29.00 P 0.00 0.00 0.00 1.26 +0.20 45 0 123 0
28MAY26 30.00 P 1.61 1.61 1.61 1.64 +0.25 45 15 139 +15
28MAY26 31.00 P 0.00 0.00 0.00 2.05 +0.27 45 0 158 0
28MAY26 32.00 P 2.58 2.58 2.58 2.52 +0.35 44 21 266 +15
28MAY26 33.00 P 3.05 3.05 3.05 3.06 +0.38 44 5 280 -5
28MAY26 34.00 P 3.59 3.67 3.59 3.66 +0.46 44 45 223 +36
28MAY26 35.00 P 0.00 0.00 0.00 4.37 +0.56 44 0 166 0
28MAY26 36.00 P 0.00 0.00 0.00 5.09 +0.48 44 0 87 0
28MAY26 37.00 P 0.00 0.00 0.00 5.84 +0.51 44 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.64 +0.53 44 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 7.48 +0.52 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.27 +0.47 42 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 9.16 +0.48 42 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.99 +0.43 39 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.98 +0.47 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.91 +0.45 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.86 +0.48 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.82 +0.47 37 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.79 +0.49 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.76 +0.62 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.06 45 0 30 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 +0.07 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 +0.10 45 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.01 +0.14 45 0 78 0
29JUN26 28.00 P 0.00 0.00 0.00 1.32 +0.17 45 0 59 0
29JUN26 29.00 P 0.00 0.00 0.00 1.67 +0.20 45 0 60 0
29JUN26 30.00 P 2.04 2.10 2.04 2.07 +0.26 45 6 145 0
29JUN26 31.00 P 2.40 2.40 2.40 2.55 +0.31 45 2 179 +2
29JUN26 32.00 P 0.00 0.00 0.00 3.02 +0.36 45 0 235 0
29JUN26 33.00 P 3.52 3.52 3.50 3.57 +0.40 44 60 450 +45
29JUN26 34.00 P 0.00 0.00 0.00 4.17 +0.45 44 0 277 0
29JUN26 35.00 P 0.00 0.00 0.00 4.80 +0.47 44 0 299 0
29JUN26 36.00 P 0.00 0.00 0.00 5.56 +0.39 45 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 6.30 +0.39 45 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 7.08 +0.44 45 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.88 +0.43 45 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.72 +0.59 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 +0.62 46 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 10.45 +0.58 46 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 11.34 +0.59 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 12.26 +0.62 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 13.18 +0.64 46 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 14.12 +0.65 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 15.07 +0.65 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.02 +0.63 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.91 +0.56 44 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.95 +0.59 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.31 +0.53 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.79 +0.56 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 25.24 +0.58 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.75 +0.70 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.25 +0.71 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.75 +0.70 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 35.26 +0.71 65 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.77 +0.72 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.27 +0.70 73 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 +0.09 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 +0.07 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.23 +0.14 46 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 +0.14 46 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 +0.21 46 0 21 0
29SEP26 28.00 P 2.24 2.24 2.24 2.23 +0.22 46 3 37 -1
29SEP26 29.00 P 0.00 0.00 0.00 2.63 +0.27 45 0 139 0
29SEP26 30.00 P 3.09 3.09 3.09 3.07 +0.29 45 43 189 +43
29SEP26 31.00 P 0.00 0.00 0.00 3.55 +0.33 45 0 60 0
29SEP26 32.00 P 4.03 4.03 4.03 4.07 +0.35 45 28 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.63 +0.40 45 0 442 0
29SEP26 34.00 P 0.00 0.00 0.00 5.23 +0.43 45 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 5.87 +0.47 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.54 +0.49 45 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 7.20 +0.47 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 8.03 +0.39 46 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 +0.36 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.52 +0.31 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.31 +0.38 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 11.16 +0.42 46 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 12.00 +0.43 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.86 +0.45 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.72 +0.62 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.60 +0.63 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.50 +0.65 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.40 +0.64 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.28 +0.58 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.20 +0.60 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.57 +0.67 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.98 +0.65 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.40 +0.73 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.84 +0.66 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.27 +0.64 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.77 +0.66 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.27 +0.65 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.77 +0.72 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 +0.14 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 +0.14 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.14 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.19 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 +0.21 45 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.24 45 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 3.28 +0.27 45 0 18 0
30DEC26 30.00 P 3.74 3.80 3.74 3.75 +0.29 44 18 32 +7
30DEC26 31.00 P 4.29 4.29 4.29 4.24 +0.33 44 2 67 -2
30DEC26 32.00 P 4.82 4.82 4.82 4.76 +0.34 44 2 69 -2
30DEC26 33.00 P 0.00 0.00 0.00 5.34 +0.38 44 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.94 +0.41 44 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.56 +0.43 44 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 7.23 +0.46 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.95 +0.51 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.68 +0.35 45 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.41 +0.36 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 +0.51 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.93 +0.37 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.71 +0.38 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.50 +0.37 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 +0.39 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.17 +0.41 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.03 +0.43 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.88 +0.59 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.75 +0.60 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.65 +0.62 44 0 0 0
30MAR27 23.00 P 1.57 1.57 1.57 1.59 +0.14 45 4 4 +4
30MAR27 24.00 P 0.00 0.00 0.00 1.90 +0.15 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.14 45 0 17 0
30MAR27 26.00 P 2.56 2.56 2.56 2.56 +0.18 45 1 1 +1
30MAR27 27.00 P 3.01 3.01 3.01 2.94 +0.22 44 15 31 +15
30MAR27 28.00 P 0.00 0.00 0.00 3.36 +0.23 44 0 4 0
30MAR27 29.00 P 3.82 3.82 3.80 3.81 +0.26 44 4 34 +4
30MAR27 30.00 P 4.29 4.29 4.29 4.28 +0.31 44 2 2 +2
30MAR27 31.00 P 4.81 4.81 4.81 4.79 +0.33 44 2 2 +2
30MAR27 32.00 P 0.00 0.00 0.00 5.34 +0.36 44 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.94 +0.36 44 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.54 +0.40 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.16 +0.39 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.82 +0.42 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.53 +0.46 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 9.23 +0.33 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.94 +0.26 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.69 +0.47 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.44 +0.34 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.21 +0.35 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.00 +0.37 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.81 +0.38 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.61 +0.37 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.43 +0.38 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.28 +0.34 44 0 0 0
TOTAL PUT 732 17,277 +383
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$ 22.74
30MAR26 14.50 C 0.00 0.00 0.00 8.27 -0.33 90 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.77 -0.18 83 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.32 -0.09 100 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.77 -0.15 71 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.24 -0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.77 -0.18 59 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.29 -0.25 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.79 -0.22 57 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.27 -0.25 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.77 -0.24 37 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.28 -0.23 36 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.81 -0.12 38 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 1.95 -0.15 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.20 -0.13 39 0 82 0
30MAR26 23.00 C 0.87 1.02 0.67 0.65 -0.10 38 39 233 +16
30MAR26 24.00 C 0.49 0.49 0.41 0.32 -0.05 39 49 374 0
30MAR26 25.00 C 0.16 0.26 0.16 0.13 -0.04 38 55 1,964 +30
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 3,455 0
30MAR26 27.00 C 0.05 0.05 0.05 0.02 -0.01 40 30 660 -20
30MAR26 28.00 C 0.02 0.03 0.02 0.01 0.00 42 90 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.40 -0.04 58 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 5.89 -0.21 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.46 -0.13 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.98 -0.13 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.49 -0.13 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.02 +0.01 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.56 +0.05 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.03 -0.04 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.29 -0.18 37 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 1.65 -0.15 37 0 340 0
29APR26 23.00 C 1.40 1.40 1.25 1.11 -0.14 36 6 558 +4
29APR26 24.00 C 0.00 0.00 0.00 0.73 -0.11 36 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 0.45 -0.09 36 0 356 0
29APR26 26.00 C 0.33 0.33 0.33 0.27 -0.06 36 45 282 +45
29APR26 27.00 C 0.28 0.31 0.28 0.15 -0.05 36 75 331 +45
29APR26 28.00 C 0.19 0.19 0.19 0.09 -0.03 37 15 85 0
29APR26 29.00 C 0.09 0.09 0.09 0.05 -0.02 37 3 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.49 +0.05 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.05 -0.05 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.56 -0.03 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.09 -0.02 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.61 -0.13 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.17 +0.08 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.64 -0.20 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.34 +0.08 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.56 -0.14 36 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 1.93 -0.13 36 0 60 0
28MAY26 23.00 C 1.67 1.67 1.67 1.43 -0.10 36 15 490 -15
28MAY26 24.00 C 0.00 0.00 0.00 1.04 -0.06 36 0 720 0
28MAY26 25.00 C 0.96 0.96 0.96 0.72 -0.06 36 18 523 +18
28MAY26 26.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 52 0
28MAY26 28.00 C 0.34 0.34 0.34 0.21 -0.03 35 1 44 +1
28MAY26 29.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.39 -0.29 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.98 -0.19 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.48 -0.03 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.04 +0.03 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.51 -0.17 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.05 -0.05 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.58 -0.01 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.10 -0.01 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.65 -0.09 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.21 +0.06 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.79 -0.05 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.39 -0.11 38 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.67 -0.09 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.05 -0.08 36 0 128 0
29JUN26 23.00 C 1.81 1.81 1.81 1.54 -0.07 36 15 135 +15
29JUN26 24.00 C 1.35 1.35 1.35 1.14 -0.05 36 15 1,150 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.82 -0.05 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.58 -0.04 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.51 -0.17 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.09 -0.01 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.65 -0.11 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.22 -0.09 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.80 +0.06 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.42 -0.03 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.05 +0.06 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.69 +0.04 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.05 -0.07 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.48 -0.08 35 0 0 0
29SEP26 23.00 C 2.22 2.22 2.22 2.02 -0.07 35 15 30 +15
29SEP26 24.00 C 0.00 0.00 0.00 1.65 -0.05 35 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 -0.03 35 0 33 0
29SEP26 26.00 C 1.14 1.14 1.14 1.06 -0.03 35 2 21 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.84 -0.02 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 -0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 -0.01 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 0.00 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.01 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 6.54 -0.21 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.19 -0.05 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.76 -0.12 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.42 +0.11 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.03 +0.09 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.68 +0.12 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.33 -0.08 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.02 -0.03 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.43 -0.04 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.87 -0.09 33 0 27 0
30DEC26 23.00 C 2.47 2.47 2.47 2.43 -0.09 33 15 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.07 -0.06 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 -0.03 34 0 110 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 -0.04 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 -0.03 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 -0.03 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 -0.01 33 0 29 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.62 -0.17 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.28 -0.11 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.90 -0.15 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.49 -0.23 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.22 -0.12 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.89 -0.07 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.58 -0.07 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.24 -0.16 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.69 -0.16 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.27 -0.08 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.80 -0.12 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.45 -0.07 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.10 -0.07 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.81 -0.06 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 -0.06 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 -0.05 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.95 -0.05 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 20 0
TOTAL CALL 503 17,190 +171
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 304 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 39 20 178 +20
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 0.00 0.00 0.00 0.15 0.00 37 0 577 0
30MAR26 22.00 P 0.41 0.41 0.41 0.40 +0.01 37 10 478 +10
30MAR26 23.00 P 0.67 0.80 0.67 0.85 +0.03 36 2 818 +2
30MAR26 24.00 P 0.00 0.00 0.00 1.55 +0.12 38 0 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.37 +0.15 38 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.29 +0.11 38 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.26 +0.04 0 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.26 +0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.26 +0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.26 +0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.26 +0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.26 +0.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.28 +0.14 100 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 0.02 -0.01 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.16 0.00 36 0 39 0
29APR26 20.00 P 0.22 0.22 0.22 0.23 0.00 36 30 647 +30
29APR26 21.00 P 0.00 0.00 0.00 0.46 +0.01 36 0 668 0
29APR26 22.00 P 0.70 0.70 0.70 0.78 -0.01 35 194 830 +179
29APR26 23.00 P 1.04 1.04 1.04 1.27 +0.02 35 40 471 -40
29APR26 24.00 P 0.00 0.00 0.00 1.91 +0.08 36 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 2.63 +0.04 36 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.46 +0.15 36 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.26 -0.08 0 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.29 +0.08 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.27 +0.11 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.26 +0.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.26 +0.10 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.26 +0.07 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.26 +0.12 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.26 +0.12 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.28 +0.14 65 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 0.00 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 17 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 0.00 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.30 +0.01 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.41 +0.02 36 0 266 0
28MAY26 21.00 P 0.61 0.61 0.61 0.68 +0.04 35 30 105 +30
28MAY26 22.00 P 0.00 0.00 0.00 1.06 +0.06 35 0 123 0
28MAY26 23.00 P 0.00 0.00 0.00 1.55 +0.09 35 0 307 0
28MAY26 24.00 P 0.00 0.00 0.00 2.16 +0.12 35 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 2.85 +0.07 35 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.57 -0.03 33 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.38 -0.13 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.29 +0.08 29 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.31 -0.02 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.27 +0.11 34 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.26 +0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.26 +0.10 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.26 +0.05 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.26 +0.06 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.26 +0.04 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.28 +0.07 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 36 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 0.05 +0.01 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 0.00 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 0.00 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.45 +0.02 34 0 79 0
29JUN26 19.50 P 0.00 0.00 0.00 0.57 +0.02 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.73 +0.03 34 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 1.09 +0.04 34 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 1.54 +0.05 34 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 2.09 +0.06 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.73 +0.07 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.44 -0.04 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.21 -0.07 31 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.02 -0.01 29 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 6.02 +0.24 33 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.93 +0.08 32 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.85 +0.24 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.78 +0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.73 +0.21 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.70 +0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.67 +0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.72 +0.31 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.69 +0.17 0 0 0 0
29SEP26 16.50 P 0.27 0.27 0.27 0.29 +0.02 34 4 5 +4
29SEP26 17.00 P 0.34 0.34 0.34 0.37 +0.02 34 4 30 +4
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.02 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 +0.04 34 0 6 0
29SEP26 18.50 P 0.61 0.61 0.61 0.68 +0.04 34 15 20 +2
29SEP26 19.00 P 0.00 0.00 0.00 0.82 +0.05 34 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.98 +0.05 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.15 +0.06 34 0 187 0
29SEP26 21.00 P 1.42 1.42 1.42 1.57 +0.08 34 10 41 +10
29SEP26 22.00 P 0.00 0.00 0.00 2.05 +0.08 33 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.61 +0.10 33 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.24 +0.11 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.86 +0.05 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.61 -0.06 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.40 -0.05 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.22 -0.08 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.07 +0.09 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.95 +0.10 29 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.87 +0.13 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.79 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.75 +0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.69 +0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.77 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.73 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.02 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 +0.03 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 +0.04 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.78 +0.04 33 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.05 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 +0.05 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 +0.06 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.44 +0.06 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 +0.08 33 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.38 +0.09 33 0 73 0
30DEC26 23.00 P 0.00 0.00 0.00 2.94 +0.10 33 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.56 +0.11 33 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.25 +0.12 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.90 +0.05 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.66 +0.04 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.46 +0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.29 +0.08 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.14 -0.01 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.07 +0.05 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.03 +0.12 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.00 +0.18 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.92 +0.18 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.86 +0.18 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.80 +0.18 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 +0.03 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 +0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.30 +0.06 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.47 +0.06 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 +0.06 32 0 101 0
30MAR27 21.00 P 0.00 0.00 0.00 2.11 +0.07 32 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.60 +0.08 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.18 +0.11 32 0 0 0
30MAR27 24.00 P 3.50 3.50 3.50 3.80 +0.11 32 8 8 +8
30MAR27 25.00 P 0.00 0.00 0.00 4.50 +0.15 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.20 +0.13 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.97 +0.15 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.75 +0.14 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.57 +0.15 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.40 +0.10 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.26 +0.14 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.14 +0.11 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.09 +0.22 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.00 +0.22 32 0 0 0
TOTAL PUT 367 17,617 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 81.80
13MAR26 50.00 C 0.00 0.00 0.00 31.80 -2.55 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 29.30 -2.55 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 26.80 -2.55 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 24.30 -2.55 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 21.80 -2.55 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 19.30 -2.55 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 16.80 -2.55 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 14.30 -2.55 0 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 11.80 -2.55 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 9.30 -2.56 0 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 6.80 -2.56 0 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 4.30 -2.56 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 1.80 -2.60 0 0 0 -28
13MAR26 82.50 C 1.00 1.02 0.10 0.00 -2.11 0 55 179 +43
13MAR26 85.00 C 0.14 0.14 0.01 0.00 -0.59 0 13 124 -4
13MAR26 87.50 C 0.01 0.01 0.01 0.00 -0.10 0 2 435 0
13MAR26 90.00 C 0.01 0.03 0.01 0.00 -0.01 0 4 103 0
13MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
13MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
13MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 29.48 -2.47 166 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 26.98 -2.39 150 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 24.54 -2.33 144 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 21.92 -2.46 111 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 19.55 -2.43 115 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 16.99 -2.40 95 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 14.36 -2.54 61 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 11.90 -2.53 58 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 9.50 -2.48 56 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 7.21 -2.39 54 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 5.03 -2.29 50 0 0 0
20MAR26 80.00 C 4.20 4.20 4.20 3.20 -2.01 48 1 37 0
20MAR26 82.50 C 2.53 2.53 1.97 1.82 -1.61 47 15 86 +11
20MAR26 85.00 C 1.29 1.75 1.12 0.98 -1.03 47 92 66 +15
20MAR26 87.50 C 0.73 0.86 0.51 0.49 -0.59 48 58 131 +51
20MAR26 90.00 C 0.32 0.33 0.18 0.23 -0.31 49 58 135 +33
20MAR26 92.50 C 0.17 0.17 0.17 0.10 -0.16 50 2 130 -2
20MAR26 95.00 C 0.00 0.00 0.00 0.05 -0.06 52 0 2 0
20MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.91 -2.49 153 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.91 -2.46 148 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.91 -2.47 143 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.91 -2.48 138 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.91 -2.47 133 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.91 -2.48 129 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.92 -2.46 127 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.92 -2.49 122 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.92 -2.49 118 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.92 -2.49 114 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.92 -2.49 109 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.92 -2.46 105 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.86 -2.55 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 29.48 -2.47 102 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.98 -2.44 92 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 24.54 -2.33 89 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 21.96 -2.48 71 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 19.55 -2.43 71 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 16.99 -2.40 57 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 14.51 -2.39 50 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 12.12 -2.44 48 0 332 0
30MAR26 72.50 C 10.30 10.30 10.30 9.83 -2.35 47 1 417 0
30MAR26 75.00 C 0.00 0.00 0.00 7.67 -2.22 45 0 420 0
30MAR26 77.50 C 5.73 6.11 5.55 5.55 -2.20 41 21 232 -19
30MAR26 80.00 C 4.30 4.30 4.30 3.89 -1.93 40 5 1,842 -5
30MAR26 82.50 C 3.33 3.33 2.67 2.54 -1.53 40 10 867 +2
30MAR26 85.00 C 2.22 2.22 2.10 1.57 -1.15 39 6 889 +1
30MAR26 87.50 C 1.29 1.47 1.04 0.94 -0.77 40 126 1,384 -25
30MAR26 90.00 C 0.75 0.77 0.58 0.54 -0.51 40 103 1,677 +10
30MAR26 92.50 C 0.33 0.35 0.31 0.29 -0.32 40 7 1,101 +2
30MAR26 95.00 C 0.26 0.26 0.26 0.16 -0.19 41 4 2,124 0
30MAR26 97.50 C 0.15 0.15 0.15 0.08 -0.11 41 3 942 -3
30MAR26 100.00 C 0.09 0.09 0.08 0.04 -0.06 42 4 499 -4
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 664 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 299 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 63 60 769 +60
29APR26 50.00 C 32.33 32.52 32.33 31.95 -2.63 0 30 30 +30
29APR26 52.50 C 30.03 30.04 30.03 29.48 -2.62 43 30 15 +15
29APR26 55.00 C 27.64 27.64 27.64 27.14 -2.49 58 15 15 +15
29APR26 57.50 C 25.19 25.19 25.19 24.70 -2.58 55 15 15 +15
29APR26 60.00 C 0.00 0.00 0.00 22.28 -2.42 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.88 -2.28 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.51 -2.52 47 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 15.04 -2.57 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.84 -2.28 41 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 10.76 -2.17 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.82 -2.03 39 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 6.86 -2.06 36 0 30 0
29APR26 80.00 C 6.30 6.30 6.30 5.44 -1.59 37 1 278 +1
29APR26 82.50 C 5.22 5.22 4.98 4.15 -1.45 37 27 288 +5
29APR26 85.00 C 3.60 3.90 3.00 3.05 -1.19 36 42 240 -27
29APR26 87.50 C 2.22 2.22 2.22 2.22 -0.94 36 1 379 +1
29APR26 90.00 C 1.62 1.80 1.62 1.57 -0.75 36 32 286 +15
29APR26 92.50 C 1.35 1.52 1.35 1.11 -0.55 36 3 570 0
29APR26 95.00 C 1.00 1.00 0.83 0.73 -0.45 35 41 746 +1
29APR26 97.50 C 0.63 0.68 0.62 0.47 -0.38 35 343 861 +342
29APR26 100.00 C 0.54 0.54 0.45 0.30 -0.30 35 32 1,331 +17
29APR26 102.50 C 0.33 0.33 0.33 0.18 -0.22 35 3 790 +3
29APR26 105.00 C 0.28 0.28 0.28 0.11 -0.16 35 3 192 -3
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.11 34 0 142 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.05 34 0 13 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 41 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 32.02 -2.80 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.66 -2.70 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.16 -2.57 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.30 -1.98 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.53 -2.41 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.19 -2.37 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.24 -1.98 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.95 -2.12 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.40 -2.45 38 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 11.42 -2.07 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.57 -1.94 37 0 4 0
28MAY26 77.50 C 8.14 8.14 8.14 7.87 -1.81 36 1 64 0
28MAY26 80.00 C 0.00 0.00 0.00 6.35 -1.67 35 0 45 0
28MAY26 82.50 C 6.25 6.25 5.26 5.06 -1.46 35 4 265 0
28MAY26 85.00 C 0.00 0.00 0.00 3.99 -1.24 35 0 230 0
28MAY26 87.50 C 3.74 3.74 3.74 3.12 -1.03 35 1 74 0
28MAY26 90.00 C 0.00 0.00 0.00 2.39 -0.87 35 0 113 0
28MAY26 92.50 C 0.00 0.00 0.00 1.81 -0.74 35 0 597 0
28MAY26 95.00 C 0.00 0.00 0.00 1.33 -0.61 35 0 479 0
28MAY26 97.50 C 0.00 0.00 0.00 0.96 -0.48 34 0 271 0
28MAY26 100.00 C 0.84 0.84 0.84 0.68 -0.38 34 15 1,464 0
28MAY26 102.50 C 0.81 0.81 0.81 0.48 -0.30 34 30 572 -30
28MAY26 105.00 C 0.54 0.54 0.54 0.33 -0.23 34 10 269 +10
28MAY26 107.50 C 0.48 0.48 0.48 0.22 -0.18 33 15 166 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.15 -0.12 33 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.10 -0.09 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 -0.05 33 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 125 0
29JUN26 44.00 C 0.00 0.00 0.00 38.05 -2.33 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.06 -2.35 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.21 -2.20 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.05 -2.36 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.06 -2.35 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.08 -2.34 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.26 -2.56 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.66 -2.70 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.41 -2.50 49 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.30 -1.98 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.64 -2.46 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 20.29 -2.47 42 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 18.24 -2.09 43 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.95 -2.12 40 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 13.57 -2.28 36 0 1,070 0
29JUN26 72.50 C 0.00 0.00 0.00 11.66 -2.09 35 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 9.89 -1.96 35 0 1,767 0
29JUN26 77.50 C 8.44 8.44 8.44 8.25 -1.84 35 1 1,645 0
29JUN26 80.00 C 6.97 6.97 6.97 6.81 -1.71 34 30 272 +24
29JUN26 82.50 C 0.00 0.00 0.00 5.61 -1.52 34 0 294 0
29JUN26 85.00 C 5.21 5.21 5.21 4.54 -1.30 34 15 280 +15
29JUN26 87.50 C 3.98 4.02 3.80 3.67 -1.09 34 26 256 +26
29JUN26 90.00 C 3.38 3.38 3.26 2.89 -0.99 34 12 1,013 +2
29JUN26 92.50 C 2.58 2.58 2.58 2.24 -0.84 33 4 877 -2
29JUN26 95.00 C 0.00 0.00 0.00 1.72 -0.82 33 0 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 1.29 -0.72 33 0 300 0
29JUN26 100.00 C 1.26 1.26 1.26 0.95 -0.61 32 15 257 +13
29JUN26 102.50 C 0.00 0.00 0.00 0.69 -0.54 32 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 0.50 -0.45 32 0 186 0
29JUN26 107.50 C 0.00 0.00 0.00 0.35 -0.37 31 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 -0.32 31 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.25 31 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 -0.21 30 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.16 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.12 30 0 76 0
29SEP26 46.00 C 0.00 0.00 0.00 36.21 -2.26 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.05 -2.54 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.06 -2.35 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.08 -2.42 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.26 -2.56 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.76 -2.60 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.41 -2.50 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.30 -2.11 40 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.34 -1.95 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.16 -1.91 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.04 -1.65 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.01 -1.73 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.07 -1.65 36 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.26 -1.63 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.46 -1.92 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.83 -1.80 32 0 154 0
29SEP26 80.00 C 8.81 9.01 8.81 8.50 -1.63 32 85 125 +72
29SEP26 82.50 C 8.57 8.57 7.75 7.37 -1.42 32 45 104 +44
29SEP26 85.00 C 6.58 6.58 6.58 6.33 -1.31 32 25 572 +25
29SEP26 87.50 C 0.00 0.00 0.00 5.45 -1.14 32 0 131 0
29SEP26 90.00 C 0.00 0.00 0.00 4.68 -1.02 32 0 170 0
29SEP26 92.50 C 4.51 4.51 4.40 4.06 -0.85 33 26 155 +25
29SEP26 95.00 C 0.00 0.00 0.00 3.47 -0.76 33 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 2.90 -0.75 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.45 -0.69 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.02 -0.69 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 1.70 -0.63 32 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 1.39 -0.62 32 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.16 -0.56 32 0 38 0
29SEP26 112.50 C 1.38 1.38 1.38 0.91 -0.54 32 30 33 0
29SEP26 115.00 C 0.00 0.00 0.00 0.76 -0.44 32 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.61 -0.39 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.51 -0.35 32 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.40 -0.32 31 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.30 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 -0.26 31 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.21 -0.23 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 33.08 -2.42 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.27 -2.55 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.92 -2.44 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.24 -1.75 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.05 -1.89 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.91 -1.81 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.25 -2.36 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.92 -1.71 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.97 -1.66 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.26 -1.15 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.60 -1.98 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.05 -1.88 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.37 -2.04 31 0 1 0
30DEC26 80.00 C 10.48 10.48 10.48 10.02 -1.71 31 6 129 0
30DEC26 82.50 C 10.14 10.14 10.14 8.90 -1.46 31 15 600 +15
30DEC26 85.00 C 0.00 0.00 0.00 7.88 -1.34 31 0 446 0
30DEC26 87.50 C 0.00 0.00 0.00 6.98 -1.21 31 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 6.17 -1.15 31 0 162 0
30DEC26 92.50 C 6.07 6.07 6.07 5.46 -0.99 31 30 195 +30
30DEC26 95.00 C 0.00 0.00 0.00 4.83 -0.89 32 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 4.26 -0.82 32 0 25 0
30DEC26 100.00 C 4.05 4.05 4.05 3.77 -0.77 32 5 25 +5
30DEC26 102.50 C 0.00 0.00 0.00 3.35 -0.65 32 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 2.94 -0.64 32 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 2.54 -0.62 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.24 -0.68 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.94 -0.61 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.64 -0.64 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.44 -0.53 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.24 -0.51 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.08 -0.48 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.97 -0.40 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.83 -0.38 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.73 -0.36 32 0 270 0
30MAR27 50.00 C 0.00 0.00 0.00 32.70 -2.47 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.21 -1.93 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.03 -1.96 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.96 -1.88 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.90 -1.82 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.95 -1.76 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.07 -1.86 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.28 -1.60 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.59 -1.40 34 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.00 -1.50 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.50 -1.87 33 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.82 -2.08 31 0 0 0
30MAR27 80.00 C 12.03 12.03 12.02 11.45 -1.79 31 5 5 +5
30MAR27 82.50 C 10.77 10.87 10.72 10.33 -1.51 31 69 569 +69
30MAR27 85.00 C 0.00 0.00 0.00 9.30 -1.40 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.41 -1.25 31 0 16 0
30MAR27 90.00 C 7.50 7.50 7.50 7.50 -1.22 31 6 12 +6
30MAR27 92.50 C 0.00 0.00 0.00 6.85 -1.02 31 0 20 0
30MAR27 95.00 C 6.25 6.25 6.25 6.10 -1.01 31 5 5 +5
30MAR27 97.50 C 5.60 5.60 5.60 5.47 -0.96 31 5 58 +5
30MAR27 100.00 C 0.00 0.00 0.00 5.02 -0.75 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.47 -0.77 31 0 17 0
30MAR27 105.00 C 0.00 0.00 0.00 3.97 -0.77 31 0 35 0
30MAR27 107.50 C 0.00 0.00 0.00 3.56 -0.73 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.15 -0.78 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.80 -0.78 31 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.43 -0.84 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.14 -0.85 31 0 1 0
TOTAL CALL 1,804 53,078 +947
13MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
13MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
13MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
13MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
13MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
13MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
13MAR26 80.00 P 0.09 0.09 0.01 0.00 -0.06 0 33 248 +17
13MAR26 82.50 P 0.48 0.85 0.09 0.70 +0.39 0 332 0 -319
13MAR26 85.00 P 1.56 2.60 1.54 3.20 +1.93 0 30 0 -299
13MAR26 87.50 P 0.00 0.00 0.00 5.70 +2.43 0 0 0 -49
13MAR26 90.00 P 0.00 0.00 0.00 8.20 +2.54 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 10.70 +2.55 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 13.20 +2.55 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 15.70 +2.55 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 18.20 +2.55 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 20.70 +2.46 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 23.20 +2.41 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 25.70 +2.41 0 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 28.20 +2.41 0 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 30.70 +2.41 0 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 33.20 +2.41 0 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 35.70 +2.41 0 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 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 84 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.07 +0.03 59 0 18 0
20MAR26 72.50 P 0.14 0.21 0.14 0.17 +0.08 57 18 49 +14
20MAR26 75.00 P 0.31 0.40 0.31 0.39 +0.18 55 45 100 +43
20MAR26 77.50 P 0.53 0.75 0.53 0.75 +0.30 52 87 87 +27
20MAR26 80.00 P 0.93 1.45 0.87 1.45 +0.61 50 350 390 +283
20MAR26 82.50 P 1.86 2.48 1.62 2.53 +1.01 47 109 98 +43
20MAR26 85.00 P 3.00 3.57 2.83 4.30 +1.65 51 11 36 +3
20MAR26 87.50 P 4.47 4.47 4.47 6.17 +1.98 49 3 1 -2
20MAR26 90.00 P 0.00 0.00 0.00 8.40 +2.23 50 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 10.78 +2.41 51 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 13.22 +2.50 51 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 15.70 +2.53 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 18.20 +2.55 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 20.70 +2.46 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 23.20 +2.41 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 25.70 +2.41 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 28.20 +2.41 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 30.70 +2.41 0 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 33.20 +2.41 0 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 35.70 +2.41 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 419 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 911 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 422 0
30MAR26 67.50 P 0.16 0.16 0.16 0.13 +0.07 51 22 994 -2
30MAR26 70.00 P 0.30 0.30 0.30 0.25 +0.13 49 16 943 +1
30MAR26 72.50 P 0.40 0.40 0.40 0.45 +0.21 47 15 930 +15
30MAR26 75.00 P 0.73 0.73 0.73 0.80 +0.34 45 15 1,886 -15
30MAR26 77.50 P 1.05 1.31 0.92 1.30 +0.47 43 202 1,262 -42
30MAR26 80.00 P 1.70 2.09 1.70 2.09 +0.76 42 27 1,959 +21
30MAR26 82.50 P 2.45 3.20 2.26 3.20 +1.08 40 80 638 -61
30MAR26 85.00 P 4.42 4.66 4.42 4.87 +1.56 42 30 913 -20
30MAR26 87.50 P 0.00 0.00 0.00 6.58 +1.69 40 0 281 0
30MAR26 90.00 P 8.60 8.60 8.60 8.71 +2.07 41 2 305 -2
30MAR26 92.50 P 0.00 0.00 0.00 10.92 +2.23 40 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 13.29 +2.38 41 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 15.73 +2.47 41 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.29 +2.58 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.70 +2.46 0 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 23.20 +2.41 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 25.70 +2.41 0 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 28.20 +2.41 0 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 30.70 +2.41 0 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 33.28 +2.49 79 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 35.78 +2.49 83 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 38.20 +2.53 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
29APR26 55.00 P 0.10 0.11 0.10 0.03 +0.01 46 5 8 +5
29APR26 57.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 3 0
29APR26 60.00 P 0.14 0.14 0.14 0.11 +0.04 44 2 283 +2
29APR26 62.50 P 0.31 0.31 0.31 0.20 +0.08 44 6 95 0
29APR26 65.00 P 0.40 0.40 0.40 0.33 +0.12 43 2 295 +2
29APR26 67.50 P 0.61 0.61 0.57 0.54 +0.19 42 21 333 +18
29APR26 70.00 P 0.72 0.86 0.72 0.83 +0.27 41 33 436 +32
29APR26 72.50 P 1.08 1.28 1.08 1.25 +0.39 40 16 634 +16
29APR26 75.00 P 1.40 1.50 1.40 1.80 +0.52 39 9 664 +5
29APR26 77.50 P 2.04 2.51 1.92 2.51 +0.67 38 84 446 +7
29APR26 80.00 P 3.15 3.15 3.15 3.43 +0.88 37 2 1,051 0
29APR26 82.50 P 3.63 3.63 3.63 4.59 +1.13 37 1 1,022 0
29APR26 85.00 P 0.00 0.00 0.00 6.06 +1.43 37 0 961 0
29APR26 87.50 P 0.00 0.00 0.00 7.81 +1.74 37 0 462 0
29APR26 90.00 P 0.00 0.00 0.00 9.53 +1.83 36 0 257 0
29APR26 92.50 P 0.00 0.00 0.00 11.54 +1.93 35 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 13.69 +2.07 35 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 15.95 +2.18 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.29 +2.20 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.73 +2.40 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.20 +2.39 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.70 +2.41 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.20 +2.41 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.70 +2.41 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.28 +2.49 51 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.78 +2.49 54 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 38.20 +2.53 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.20 +0.08 42 0 17 0
28MAY26 60.00 P 0.43 0.43 0.43 0.33 +0.13 41 2 74 +2
28MAY26 62.50 P 0.54 0.54 0.54 0.51 +0.18 41 5 107 0
28MAY26 65.00 P 0.81 0.81 0.81 0.77 +0.26 40 20 141 +20
28MAY26 67.50 P 1.07 1.07 1.07 1.12 +0.35 39 15 72 -15
28MAY26 70.00 P 1.43 1.53 1.43 1.56 +0.43 39 11 330 0
28MAY26 72.50 P 0.00 0.00 0.00 2.07 +0.48 37 0 249 0
28MAY26 75.00 P 2.67 2.67 2.67 2.81 +0.66 37 1 314 +1
28MAY26 77.50 P 3.10 3.10 3.10 3.69 +0.84 36 2 431 0
28MAY26 80.00 P 4.28 4.55 3.88 4.75 +0.93 35 7 243 -1
28MAY26 82.50 P 0.00 0.00 0.00 6.03 +1.23 35 0 377 0
28MAY26 85.00 P 0.00 0.00 0.00 7.52 +1.44 34 0 574 0
28MAY26 87.50 P 0.00 0.00 0.00 9.24 +1.69 35 0 635 0
28MAY26 90.00 P 0.00 0.00 0.00 11.06 +1.75 34 0 392 0
28MAY26 92.50 P 0.00 0.00 0.00 13.03 +1.91 34 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 15.10 +2.03 34 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 16.95 +1.82 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.33 +1.89 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.47 +1.91 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.23 +2.30 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.83 +2.53 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.26 +2.37 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.70 +2.39 41 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.15 +2.40 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 36.41 +2.62 34 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 39.02 +2.55 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 54 0
29JUN26 50.00 P 0.18 0.18 0.18 0.06 +0.02 39 1 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.29 +0.07 38 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.46 +0.11 38 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.70 +0.17 37 0 455 0
29JUN26 65.00 P 1.14 1.14 1.14 1.03 +0.25 37 1 1,715 0
29JUN26 67.50 P 0.00 0.00 0.00 1.47 +0.34 37 0 612 0
29JUN26 70.00 P 2.01 2.01 2.01 2.02 +0.44 36 5 2,349 +5
29JUN26 72.50 P 2.52 2.65 2.52 2.65 +0.56 36 16 2,540 +16
29JUN26 75.00 P 3.03 3.03 3.03 3.44 +0.71 35 30 1,994 +17
29JUN26 77.50 P 4.01 4.01 4.01 4.40 +0.89 35 25 800 +25
29JUN26 80.00 P 5.06 5.37 5.02 5.52 +1.06 34 45 617 +7
29JUN26 82.50 P 0.00 0.00 0.00 6.82 +1.23 34 0 519 0
29JUN26 85.00 P 7.84 8.09 7.84 8.30 +1.41 34 25 305 +5
29JUN26 87.50 P 9.06 9.42 9.06 9.90 +1.52 33 80 264 +65
29JUN26 90.00 P 0.00 0.00 0.00 11.64 +1.57 33 0 323 0
29JUN26 92.50 P 0.00 0.00 0.00 13.31 +1.48 31 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 15.31 +1.57 31 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 17.95 +2.18 35 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 20.12 +2.22 35 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 22.36 +2.21 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.63 +2.21 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.95 +2.25 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.32 +2.30 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.93 +2.34 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.15 +2.16 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.79 +2.38 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.23 +2.38 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 +0.05 37 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.06 37 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 +0.07 37 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 +0.08 37 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 +0.09 36 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.38 +0.13 36 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.57 +0.19 36 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.83 +0.27 36 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 1.15 +0.33 36 0 109 0
29SEP26 62.50 P 0.00 0.00 0.00 1.53 +0.39 35 0 158 0
29SEP26 65.00 P 0.00 0.00 0.00 2.01 +0.47 35 0 297 0
29SEP26 67.50 P 2.45 2.50 2.45 2.55 +0.52 34 4 91 0
29SEP26 70.00 P 2.95 3.00 2.95 3.21 +0.56 34 4 317 +4
29SEP26 72.50 P 3.61 3.86 3.49 3.99 +0.66 34 163 302 +133
29SEP26 75.00 P 4.36 4.66 4.36 4.84 +0.72 33 37 173 +37
29SEP26 77.50 P 5.37 5.67 5.37 5.90 +0.94 33 60 275 +20
29SEP26 80.00 P 0.00 0.00 0.00 7.12 +1.03 33 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 8.45 +1.18 33 0 282 0
29SEP26 85.00 P 0.00 0.00 0.00 9.89 +1.30 33 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 11.65 +1.60 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.97 +1.28 31 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 14.73 +1.40 31 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.71 +1.45 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.67 +1.49 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 20.67 +1.50 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.78 +1.55 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.95 +1.48 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.14 +1.49 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.40 +1.60 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.93 +1.85 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.15 +1.77 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.79 +2.31 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.23 +2.20 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.16 +1.56 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.55 +1.55 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.73 +2.32 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.05 +2.22 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.48 +0.16 36 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.55 +0.18 36 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.74 +0.20 35 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 1.02 +0.24 35 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 1.38 +0.34 35 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.77 +0.36 34 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 2.22 +0.39 34 0 1,280 0
30DEC26 65.00 P 0.00 0.00 0.00 2.75 +0.43 33 0 100 0
30DEC26 67.50 P 0.00 0.00 0.00 3.35 +0.49 33 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 4.12 +0.61 33 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 4.92 +0.67 32 0 172 0
30DEC26 75.00 P 0.00 0.00 0.00 5.97 +0.88 32 0 82 0
30DEC26 77.50 P 0.00 0.00 0.00 7.01 +0.93 32 0 58 0
30DEC26 80.00 P 0.00 0.00 0.00 8.25 +1.07 32 0 978 0
30DEC26 82.50 P 0.00 0.00 0.00 9.58 +1.19 32 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 11.03 +1.31 32 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 12.70 +1.54 32 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 14.26 +1.46 32 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 15.76 +1.27 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 17.62 +1.35 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.56 +1.42 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 21.56 +1.56 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 23.57 +1.57 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.66 +1.61 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.79 +1.65 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.06 +1.78 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.20 +1.53 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.45 +1.55 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.79 +1.69 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.23 +1.78 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.37 +1.65 24 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.74 +1.69 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.73 +2.32 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.05 +2.22 32 0 0 0
30MAR27 50.00 P 1.00 1.00 1.00 0.86 +0.29 35 1 3 +1
30MAR27 52.50 P 0.00 0.00 0.00 1.14 +0.34 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.50 +0.43 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.90 +0.47 34 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.33 +0.49 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.82 +0.47 33 0 0 0
30MAR27 65.00 P 3.20 3.20 3.20 3.42 +0.48 33 2 5 +2
30MAR27 67.50 P 3.91 3.91 3.91 4.14 +0.55 32 20 20 +20
30MAR27 70.00 P 4.79 4.79 4.79 4.91 +0.63 32 40 41 +40
30MAR27 72.50 P 0.00 0.00 0.00 5.80 +0.75 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.82 +0.86 32 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 7.91 +0.94 31 0 0 0
30MAR27 80.00 P 8.40 8.40 8.40 9.49 +1.37 32 20 20 +20
30MAR27 82.50 P 0.00 0.00 0.00 10.47 +1.13 31 0 500 0
30MAR27 85.00 P 0.00 0.00 0.00 11.91 +1.27 31 0 525 0
30MAR27 87.50 P 0.00 0.00 0.00 13.55 +1.48 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.22 +1.48 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.61 +1.25 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.42 +1.33 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.29 +1.32 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.24 +1.40 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.22 +1.50 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.29 +1.58 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.34 +1.59 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.47 +1.63 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.63 +1.66 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.83 +1.57 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.07 +1.79 29 0 0 0
TOTAL PUT 2,250 56,901 +167
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$ 5.39
30MAR26 3.30 C 0.00 0.00 0.00 2.13 -0.21 148 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.99 -0.26 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.93 -0.22 133 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.81 -0.23 106 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.71 -0.23 100 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.61 -0.24 93 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.51 -0.24 87 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 -0.24 81 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 -0.24 76 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 -0.23 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 -0.23 79 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 -0.20 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 -0.23 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 -0.23 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.19 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 -0.22 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 -0.20 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.19 59 0 5 0
30MAR26 5.25 C 0.35 0.35 0.35 0.33 -0.19 54 15 16 0
30MAR26 5.50 C 0.29 0.29 0.23 0.21 -0.15 55 7 135 +7
30MAR26 5.75 C 0.12 0.12 0.12 0.12 -0.11 54 1 37 +1
30MAR26 6.00 C 0.00 0.00 0.00 0.07 -0.07 55 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.04 56 0 178 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.03 56 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.02 56 0 269 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 865 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 -0.20 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.07 -0.21 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.00 -0.22 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.92 -0.22 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 -0.22 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.76 -0.18 52 0 0 0
29APR26 4.90 C 0.68 0.68 0.68 0.68 -0.21 50 2 5 +2
29APR26 5.00 C 0.00 0.00 0.00 0.63 -0.19 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.47 -0.17 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.34 -0.15 49 0 0 0
29APR26 5.75 C 0.27 0.27 0.27 0.24 -0.12 48 2 47 +2
29APR26 6.00 C 0.19 0.19 0.19 0.17 -0.09 48 50 67 +50
29APR26 6.25 C 0.00 0.00 0.00 0.12 -0.06 49 0 21 0
29APR26 6.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 50 0
29APR26 6.75 C 0.00 0.00 0.00 0.06 -0.03 50 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 193 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 52 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.22 -0.22 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.14 -0.20 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.06 -0.20 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.99 -0.17 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.91 -0.17 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.84 -0.19 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.77 -0.17 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.70 -0.18 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.55 -0.16 47 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.43 -0.14 47 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.33 -0.11 47 0 18 0
28MAY26 6.00 C 0.00 0.00 0.00 0.25 -0.09 47 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.19 -0.07 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 -0.05 46 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.03 46 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.52 -0.21 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.43 -0.20 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 -0.23 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 -0.21 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.17 -0.22 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 -0.21 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 -0.18 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.97 -0.20 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 -0.19 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 -0.17 47 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.77 -0.16 47 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 0.62 -0.16 45 0 0 0
29JUN26 5.50 C 0.49 0.49 0.49 0.50 -0.14 45 3 18 +3
29JUN26 5.75 C 0.00 0.00 0.00 0.39 -0.13 44 0 15 0
29JUN26 6.00 C 0.30 0.30 0.30 0.31 -0.11 44 30 28 +21
29JUN26 6.25 C 0.00 0.00 0.00 0.24 -0.09 44 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.06 44 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.04 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 46 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 1.62 -0.21 48 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.54 -0.18 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.47 -0.21 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 -0.20 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 -0.20 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 -0.20 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.19 -0.19 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.12 -0.18 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 -0.17 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 -0.18 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.17 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.19 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.11 44 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.13 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.49 -0.11 43 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 -0.10 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 -0.08 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.08 43 0 22 0
29SEP26 7.00 C 0.26 0.26 0.26 0.25 -0.07 43 10 71 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.05 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.50 -0.19 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 -0.19 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 -0.19 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.31 -0.18 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 -0.18 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 -0.17 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 -0.18 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 -0.16 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.16 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.83 -0.15 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.14 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 -0.12 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 -0.11 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 -0.10 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.08 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.08 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.05 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.60 -0.18 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.53 -0.19 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.47 -0.19 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.41 -0.18 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.35 -0.17 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 -0.15 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 -0.14 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 -0.15 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.06 -0.16 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 -0.14 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 -0.12 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.12 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.11 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.10 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.08 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
TOTAL CALL 120 11,997 +96
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 590 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.02 58 0 125 0
30MAR26 4.70 P 0.04 0.04 0.04 0.04 +0.02 56 5 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.03 57 0 271 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.04 57 0 558 0
30MAR26 5.00 P 0.10 0.10 0.10 0.10 +0.04 55 7 738 +7
30MAR26 5.25 P 0.14 0.20 0.14 0.19 +0.07 56 191 739 +81
30MAR26 5.50 P 0.27 0.28 0.27 0.32 +0.11 56 102 625 +57
30MAR26 5.75 P 0.00 0.00 0.00 0.49 +0.16 57 0 694 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 +0.17 51 0 445 0
30MAR26 6.25 P 0.00 0.00 0.00 0.89 +0.19 54 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 +0.19 0 0 276 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.23 0 0 305 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.23 0 0 483 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 +0.24 0 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.25 0 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 +0.25 0 0 70 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 +0.25 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 +0.24 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.11 +0.25 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.86 +0.23 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.11 +0.24 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.36 +0.25 0 0 0 0
29APR26 4.30 P 0.06 0.06 0.06 0.05 +0.02 52 90 90 +90
29APR26 4.40 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29APR26 4.50 P 0.07 0.09 0.07 0.07 +0.02 50 75 75 +75
29APR26 4.60 P 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 +0.05 51 0 57 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 +0.05 50 0 43 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 +0.06 50 0 110 0
29APR26 5.00 P 0.00 0.00 0.00 0.21 +0.07 51 0 125 0
29APR26 5.25 P 0.26 0.26 0.26 0.31 +0.09 50 20 86 0
29APR26 5.50 P 0.38 0.38 0.38 0.44 +0.11 50 10 154 +10
29APR26 5.75 P 0.00 0.00 0.00 0.59 +0.14 49 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.75 +0.15 46 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 +0.17 45 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 +0.19 43 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.19 43 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.62 +0.23 44 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.87 +0.22 49 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 +0.20 0 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.36 +0.24 0 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.61 +0.21 0 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.86 +0.24 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.11 +0.25 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.86 +0.23 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.12 +0.23 83 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.36 +0.25 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 +0.04 48 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 +0.05 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.05 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 +0.07 48 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.24 +0.07 48 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.28 +0.08 48 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.39 +0.10 48 0 56 0
28MAY26 5.50 P 0.00 0.00 0.00 0.52 +0.12 48 0 15 0
28MAY26 5.75 P 0.59 0.65 0.59 0.66 +0.13 46 45 80 +45
28MAY26 6.00 P 0.00 0.00 0.00 0.82 +0.14 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 +0.15 44 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 +0.19 43 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 +0.18 42 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 +0.18 42 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 +0.19 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 +0.21 44 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 +0.22 51 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.61 +0.21 0 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.86 +0.24 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.11 +0.25 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.86 +0.22 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.12 +0.23 68 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.36 +0.24 0 0 0 0
29JUN26 4.00 P 0.07 0.07 0.07 0.06 +0.02 45 1 16 +1
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.03 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.02 45 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 +0.03 45 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.04 46 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.04 45 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.05 46 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 +0.06 45 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.06 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.07 45 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 +0.07 45 0 91 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 +0.09 45 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.11 45 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 +0.14 45 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 +0.15 46 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 +0.17 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 +0.15 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.17 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 +0.22 46 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 +0.22 46 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.25 47 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.22 44 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.22 44 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 +0.24 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.11 +0.23 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.86 +0.22 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.12 +0.23 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.36 +0.24 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 172 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.04 44 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.04 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.04 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.05 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.06 44 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.06 44 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.07 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.07 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.08 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.08 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.09 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.10 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.12 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.13 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.16 43 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 +0.17 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.19 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.19 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 +0.20 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 +0.19 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 +0.17 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 +0.18 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.89 +0.20 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 +0.20 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 +0.22 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.61 +0.22 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.86 +0.21 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.12 +0.23 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.36 +0.24 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.06 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.06 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.06 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.07 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.07 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.08 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.08 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 +0.09 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.11 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.13 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 +0.14 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 +0.16 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 +0.16 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 +0.16 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.17 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.15 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 +0.15 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.18 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.92 +0.17 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 +0.20 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.38 +0.17 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.62 +0.19 39 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 +0.23 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.12 +0.22 42 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.37 +0.23 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.06 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.07 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.07 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.07 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 +0.06 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 +0.08 42 0 50 0
30MAR27 5.25 P 0.76 0.76 0.76 0.76 +0.08 41 1 1 +1
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.08 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 +0.09 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.11 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 +0.12 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 +0.13 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.72 +0.12 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 +0.14 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.16 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.18 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 +0.18 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.74 +0.18 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.96 +0.18 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.18 +0.20 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.42 +0.21 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.65 +0.21 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.88 +0.19 39 0 0 0
TOTAL PUT 547 17,335 +367
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$ 110.20
30MAR26 72.50 C 0.00 0.00 0.00 37.79 -0.90 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.29 -0.91 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 32.80 -0.91 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.31 -0.91 56 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 27.83 -0.91 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.36 -0.92 55 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.92 -0.92 55 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 20.52 -0.93 55 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 18.18 -0.93 55 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 15.93 -0.92 55 0 61 0
30MAR26 97.50 C 0.00 0.00 0.00 13.78 -0.92 55 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 11.77 -0.90 55 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 9.91 -0.88 55 0 97 0
30MAR26 105.00 C 0.00 0.00 0.00 8.22 -0.84 55 0 74 0
30MAR26 107.50 C 5.10 7.37 5.10 6.61 -1.13 54 126 119 -84
30MAR26 110.00 C 4.71 5.67 4.71 5.35 -0.98 54 22 84 +1
30MAR26 112.50 C 4.81 5.58 4.81 4.29 -0.82 55 9 43 -5
30MAR26 115.00 C 2.73 4.54 2.73 3.42 -0.65 56 13 112 0
30MAR26 117.50 C 2.28 3.65 2.28 2.65 -0.55 56 17 153 +4
30MAR26 120.00 C 1.79 2.31 1.79 2.01 -0.47 56 5 203 +2
30MAR26 122.50 C 1.60 2.28 1.60 1.50 -0.40 56 21 139 -1
30MAR26 125.00 C 1.00 1.85 1.00 1.10 -0.33 55 12 119 +4
30MAR26 127.50 C 0.00 0.00 0.00 0.80 -0.27 55 0 1 0
30MAR26 130.00 C 1.08 1.08 0.90 0.57 -0.22 55 5 53 +2
30MAR26 132.50 C 0.00 0.00 0.00 0.40 -0.16 55 0 51 0
30MAR26 135.00 C 0.00 0.00 0.00 0.28 -0.12 55 0 76 0
30MAR26 137.50 C 0.00 0.00 0.00 0.19 -0.10 55 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.08 55 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.09 -0.06 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 12 0
29APR26 72.50 C 0.00 0.00 0.00 38.07 -0.92 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.66 -0.91 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.27 -0.92 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.93 -0.93 57 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.64 -0.93 57 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.41 -0.93 57 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.26 -0.92 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.18 -0.91 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.19 -0.91 57 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 18.30 -0.90 57 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 16.51 -0.88 57 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 14.84 -0.86 57 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 13.27 -0.84 57 0 23 0
29APR26 105.00 C 10.72 10.72 10.72 11.82 -0.81 57 15 29 +15
29APR26 107.50 C 9.40 9.40 9.40 10.56 -0.70 57 3 21 0
29APR26 110.00 C 9.82 10.37 9.82 9.13 -1.09 56 4 52 +4
29APR26 112.50 C 7.31 9.27 7.31 8.10 -0.99 56 9 25 -1
29APR26 115.00 C 6.39 8.58 6.39 7.26 -0.77 57 5 34 0
29APR26 117.50 C 5.55 6.52 5.55 6.41 -0.65 58 17 51 +7
29APR26 120.00 C 0.00 0.00 0.00 5.58 -0.60 58 0 101 0
29APR26 122.50 C 0.00 0.00 0.00 4.83 -0.57 58 0 32 0
29APR26 125.00 C 0.00 0.00 0.00 4.17 -0.52 57 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.59 -0.48 57 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.08 -0.44 57 0 23 0
29APR26 132.50 C 0.00 0.00 0.00 2.63 -0.40 57 0 71 0
29APR26 135.00 C 0.00 0.00 0.00 2.24 -0.37 57 0 215 0
29APR26 137.50 C 2.63 2.63 2.63 1.91 -0.32 57 2 2 0
29APR26 140.00 C 0.00 0.00 0.00 1.62 -0.29 57 0 14 0
29APR26 142.50 C 0.00 0.00 0.00 1.37 -0.26 57 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.15 -0.24 57 0 31 0
28MAY26 72.50 C 0.00 0.00 0.00 38.94 -1.01 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.61 -1.01 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.01 -0.87 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.11 -0.56 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.94 -0.98 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.85 -0.60 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.83 -0.61 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.89 -0.92 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.04 -0.63 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 20.16 -0.75 56 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 18.51 -0.73 56 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 16.96 -0.70 56 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 15.50 -0.67 56 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 14.13 -0.65 56 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 12.74 -0.73 55 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 11.61 -0.93 56 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 10.54 -0.80 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.56 -0.79 56 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.66 -0.73 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.83 -0.64 56 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.07 -0.56 57 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 6.39 -0.47 57 0 19 0
28MAY26 127.50 C 0.00 0.00 0.00 5.76 -0.40 57 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 5.16 -0.36 57 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 4.61 -0.33 57 0 7 0
28MAY26 135.00 C 0.00 0.00 0.00 4.11 -0.31 57 0 0 0
28MAY26 137.50 C 3.45 3.45 3.45 3.66 -0.28 57 15 15 +15
29JUN26 72.50 C 0.00 0.00 0.00 39.24 -0.86 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.05 -0.85 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.91 -0.84 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.84 -0.82 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.83 -0.81 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.90 -0.79 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.03 -0.77 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.25 -0.75 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.68 -0.59 56 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 22.02 -0.59 56 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 20.36 -0.68 55 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 18.89 -0.66 55 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 17.50 -0.63 55 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 16.19 -0.61 55 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 14.90 -0.64 55 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 13.76 -0.91 55 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 12.70 -0.78 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 11.72 -0.74 56 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 10.81 -0.76 56 0 47 0
29JUN26 120.00 C 10.28 10.28 10.28 9.96 -0.68 56 2 41 +2
29JUN26 122.50 C 0.00 0.00 0.00 9.18 -0.59 56 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 8.45 -0.51 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.78 -0.44 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.15 -0.37 56 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 6.35 -0.33 55 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 5.79 -0.32 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.28 -0.30 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.82 -0.27 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.39 -0.26 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.99 -0.25 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.62 -0.86 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.69 -0.86 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.83 -0.84 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.02 -0.83 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.28 -0.82 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.59 -0.81 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.97 -0.80 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.41 -0.79 56 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.92 -0.77 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.48 -0.76 56 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.11 -0.74 56 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.79 -0.72 56 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.54 -0.70 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.34 -0.69 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.47 -0.39 57 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 19.23 -0.53 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.24 -0.86 57 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 17.29 -0.88 57 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 16.38 -0.86 57 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 15.44 -0.76 57 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 14.73 -0.69 57 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 13.98 -0.59 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 13.22 -0.55 58 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 12.48 -0.53 57 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 11.78 -0.51 57 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 10.79 -0.48 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.18 -0.46 56 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 9.60 -0.45 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.05 -0.44 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.54 -0.42 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.70 -0.78 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.93 -0.77 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.21 -0.75 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.55 -0.74 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.94 -0.72 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.39 -0.71 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.89 -0.70 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.45 -0.68 55 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 31.06 -0.66 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.72 -0.65 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.44 -0.63 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.20 -0.62 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.01 -0.60 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.87 -0.59 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 24.11 -0.24 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 22.99 -0.30 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 22.08 -0.73 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.05 -0.84 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.13 -0.83 56 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 19.29 -0.75 56 0 46 0
30DEC26 122.50 C 0.00 0.00 0.00 18.56 -0.59 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.79 -0.52 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.04 -0.46 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.28 -0.44 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.55 -0.43 56 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 14.85 -0.42 56 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.19 -0.40 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.55 -0.39 56 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 12.57 -0.37 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.01 -0.35 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.53 -1.57 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.86 -1.53 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.25 -1.49 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.69 -1.44 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.18 -1.40 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.71 -1.38 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.30 -1.34 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.94 -1.31 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.62 -1.29 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.35 -1.28 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.70 -0.69 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.53 -0.67 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.40 -0.65 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.33 -0.63 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.29 -0.61 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.20 -0.69 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.35 -0.68 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.44 -0.56 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.40 -0.71 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.56 -0.64 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.76 -0.56 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.55 -0.93 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.81 -0.86 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.12 -0.78 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.44 -0.71 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.80 -0.63 55 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.19 -0.55 55 0 0 0
TOTAL CALL 302 4,388 -35
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 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 0.00 56 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 85 0
30MAR26 90.00 P 0.45 0.45 0.45 0.22 -0.02 55 1 511 -1
30MAR26 92.50 P 0.00 0.00 0.00 0.38 -0.02 55 0 56 0
30MAR26 95.00 P 0.70 0.70 0.60 0.60 -0.01 54 6 66 -6
30MAR26 97.50 P 0.90 0.90 0.90 0.98 +0.03 55 4 113 -4
30MAR26 100.00 P 1.98 1.98 1.88 1.40 0.00 54 5 85 +3
30MAR26 102.50 P 2.77 2.77 1.72 2.01 +0.01 54 36 90 -7
30MAR26 105.00 P 3.13 4.00 2.71 2.88 +0.13 55 7 81 +1
30MAR26 107.50 P 4.88 5.18 3.53 3.88 +0.20 55 9 53 +5
30MAR26 110.00 P 6.22 6.22 4.68 5.14 +0.36 56 18 51 0
30MAR26 112.50 P 6.02 6.02 6.02 6.66 +0.55 57 2 105 +2
30MAR26 115.00 P 7.35 7.35 7.20 8.12 +0.62 56 6 98 +2
30MAR26 117.50 P 0.00 0.00 0.00 9.76 +0.38 55 0 184 0
30MAR26 120.00 P 0.00 0.00 0.00 11.64 +0.47 55 0 77 0
30MAR26 122.50 P 0.00 0.00 0.00 13.64 +0.53 55 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 15.76 +0.59 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.96 +0.64 55 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 20.24 +0.69 55 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.59 +0.75 55 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.98 +0.79 55 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 27.40 +0.81 55 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.85 +0.84 55 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 32.32 +0.86 55 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 34.81 +0.88 56 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.32 -0.01 57 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.47 -0.01 57 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.68 0.00 57 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.94 -0.01 57 0 32 0
29APR26 87.50 P 1.60 1.60 1.60 1.29 +0.04 57 3 38 0
29APR26 90.00 P 0.00 0.00 0.00 1.69 +0.06 57 0 47 0
29APR26 92.50 P 2.13 2.65 2.13 2.17 +0.04 56 22 53 +11
29APR26 95.00 P 0.00 0.00 0.00 2.78 +0.08 56 0 38 0
29APR26 97.50 P 0.00 0.00 0.00 3.49 +0.13 57 0 24 0
29APR26 100.00 P 4.90 4.90 3.92 4.31 +0.15 56 4 73 +3
29APR26 102.50 P 0.00 0.00 0.00 5.26 +0.25 57 0 82 0
29APR26 105.00 P 0.00 0.00 0.00 6.33 +0.31 57 0 41 0
29APR26 107.50 P 8.39 8.80 6.87 7.52 +0.41 57 5 20 -4
29APR26 110.00 P 9.88 9.88 8.23 8.83 +0.52 57 17 17 -15
29APR26 112.50 P 11.12 11.28 9.59 10.42 +0.74 59 8 38 0
29APR26 115.00 P 11.45 11.55 11.06 11.84 +0.78 58 8 58 +8
29APR26 117.50 P 13.06 13.06 13.06 13.48 +0.78 58 3 58 +3
29APR26 120.00 P 14.14 14.14 14.14 14.85 +0.55 57 3 35 0
29APR26 122.50 P 0.00 0.00 0.00 16.66 +0.37 57 0 16 0
29APR26 125.00 P 0.00 0.00 0.00 18.49 +0.39 57 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 20.45 +0.45 57 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.42 +0.46 57 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.52 +0.53 57 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.62 +0.54 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.82 +0.61 57 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.04 +0.62 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.30 +0.67 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.61 +0.69 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.67 +0.03 56 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.90 +0.05 56 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 1.19 +0.05 56 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 1.55 +0.06 56 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.95 +0.06 56 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 2.48 +0.10 56 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 3.02 +0.14 56 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 3.65 +0.16 56 0 59 0
28MAY26 95.00 P 4.25 4.25 4.25 4.35 +0.19 55 1 60 0
28MAY26 97.50 P 0.00 0.00 0.00 5.20 +0.20 55 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 6.16 +0.32 56 0 156 0
28MAY26 102.50 P 0.00 0.00 0.00 7.22 +0.36 56 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 8.37 +0.43 56 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 9.61 +0.53 56 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 10.95 +0.57 56 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 12.29 +0.51 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 13.90 +0.73 57 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 15.40 +0.61 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 17.16 +0.84 57 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 18.69 +0.47 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.50 +0.51 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.33 +0.52 56 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.21 +0.56 56 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.21 +0.53 56 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 28.20 +0.59 56 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 30.28 +0.52 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.98 +0.05 55 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 1.28 +0.05 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.63 +0.08 55 0 38 0
29JUN26 80.00 P 0.00 0.00 0.00 2.04 +0.08 55 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 2.52 +0.11 55 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 3.07 +0.11 56 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 3.69 +0.15 55 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 4.39 +0.15 55 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 5.10 +0.29 55 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 5.89 +0.23 55 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 6.84 +0.32 55 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 7.87 +0.37 55 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 8.99 +0.45 55 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 10.19 +0.51 55 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 11.47 +0.54 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 12.82 +0.57 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 14.27 +0.62 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 15.86 +0.58 56 0 15 0
29JUN26 117.50 P 18.15 18.30 18.15 17.45 +0.82 56 2 18 +2
29JUN26 120.00 P 0.00 0.00 0.00 19.11 +0.66 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.56 +0.48 55 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 22.26 +0.51 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.10 +0.55 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.93 +0.54 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.79 +0.56 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.78 +0.61 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.77 +0.61 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.77 +0.62 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.86 +0.67 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.98 +0.67 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.90 +0.05 56 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.48 +0.06 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.06 +0.05 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.73 +0.08 56 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.48 +0.09 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.09 -0.05 56 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 7.11 +0.13 56 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 8.03 +0.12 56 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.85 +0.28 56 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.88 +0.31 56 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.98 +0.32 56 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 12.15 +0.41 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 13.38 +0.51 56 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.58 +0.43 56 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 15.94 +0.49 56 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 17.46 +0.55 56 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 18.83 +0.46 56 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 20.45 +0.66 56 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 22.04 +0.69 56 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 23.57 +0.61 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 25.25 +0.64 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 26.98 +0.68 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.74 +0.70 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.34 +0.37 56 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 32.19 +0.45 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 34.06 +0.45 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.93 +0.44 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 37.81 +0.45 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.73 +0.48 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.75 +0.52 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.55 +0.11 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.24 +0.16 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.00 +0.15 55 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 6.77 +0.15 55 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 7.61 +0.20 55 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 8.56 +0.20 55 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.51 +0.20 55 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 10.16 -0.10 54 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 11.28 +0.28 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.41 +0.30 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 13.48 +0.26 54 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 14.70 +0.35 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 15.98 +0.37 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 17.47 +0.56 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.86 +0.58 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 20.21 +0.48 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 21.82 +0.64 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.37 +0.67 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.92 +0.65 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 26.54 +0.51 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 28.21 +0.54 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.91 +0.56 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.65 +0.58 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.43 +0.65 55 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 35.25 +0.68 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.09 +0.70 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.97 +0.72 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.88 +0.75 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.82 +0.77 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.78 +0.79 56 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.98 +0.11 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.77 +0.12 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 7.56 +0.32 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.45 +0.38 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.42 +0.43 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.08 +0.15 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.03 +0.15 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.13 +0.20 53 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.26 +0.20 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.39 +0.20 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.58 +0.25 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.82 +0.29 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.12 +0.27 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.49 +0.32 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.91 +0.41 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.37 +0.45 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.87 +0.47 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.41 +0.49 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.00 +0.51 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.04 +0.71 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.28 +0.56 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.97 +0.58 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 33.70 +0.60 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.46 +0.62 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 37.26 +0.66 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.08 +0.67 54 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 40.94 +0.70 54 0 0 0
TOTAL PUT 170 4,894 +3
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$ 132.50
13MAR26 65.00 C 0.00 0.00 0.00 67.50 - 0 0 0 -
13MAR26 67.50 C 0.00 0.00 0.00 65.00 - 0 0 0 -
13MAR26 70.00 C 0.00 0.00 0.00 62.50 - 0 0 0 -
13MAR26 72.50 C 0.00 0.00 0.00 60.00 - 0 0 0 -
13MAR26 75.00 C 0.00 0.00 0.00 57.50 - 0 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 55.00 - 0 0 0 -
13MAR26 80.00 C 0.00 0.00 0.00 52.50 - 0 0 0 -
13MAR26 82.50 C 0.00 0.00 0.00 50.00 - 0 0 0 -
13MAR26 85.00 C 0.00 0.00 0.00 47.50 - 0 0 0 -
13MAR26 87.50 C 0.00 0.00 0.00 45.00 - 0 0 0 -
13MAR26 90.00 C 0.00 0.00 0.00 42.50 - 0 0 0 -
13MAR26 92.50 C 0.00 0.00 0.00 40.00 - 0 0 0 -
13MAR26 95.00 C 0.00 0.00 0.00 37.50 - 0 0 0 -
13MAR26 97.50 C 0.00 0.00 0.00 35.00 - 0 0 0 -
13MAR26 100.00 C 0.00 0.00 0.00 32.50 - 0 0 0 -
13MAR26 102.50 C 0.00 0.00 0.00 30.00 - 0 0 0 -
13MAR26 105.00 C 0.00 0.00 0.00 27.50 +0.74 0 0 0 -150
13MAR26 107.50 C 0.00 0.00 0.00 25.00 +0.74 0 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 22.50 +0.74 0 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 20.00 +0.74 0 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 17.50 +0.74 0 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 15.00 +0.73 0 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 12.50 +0.72 0 0 0 -3
13MAR26 122.50 C 0.00 0.00 0.00 10.00 +0.62 0 0 0 -150
13MAR26 125.00 C 8.45 8.45 8.32 7.50 +0.87 0 6 0 -145
13MAR26 127.50 C 4.89 7.00 4.78 5.00 +0.60 0 61 0 -2,186
13MAR26 130.00 C 1.50 4.50 1.50 2.50 +0.15 0 366 0 -830
13MAR26 132.50 C 0.38 2.15 0.20 0.00 -0.96 0 2,064 595 -748
13MAR26 135.00 C 0.19 0.57 0.01 0.00 -0.29 0 4,079 5,458 -96
13MAR26 137.50 C 0.04 0.10 0.01 0.00 -0.06 0 403 1,599 +39
13MAR26 140.00 C 0.01 0.05 0.01 0.00 -0.01 0 73 2,494 -44
13MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 869 0
13MAR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 55 1,066 0
13MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,054 0
13MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
13MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
13MAR26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 59 502 0
13MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
13MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
13MAR26 167.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 170.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 172.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 175.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 177.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 180.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 182.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 185.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 187.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 190.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 192.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 195.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 65.00 C 0.00 0.00 0.00 67.53 - 0 0 0 -
20MAR26 67.50 C 0.00 0.00 0.00 65.03 - 0 0 0 -
20MAR26 70.00 C 0.00 0.00 0.00 62.53 - 0 0 0 -
20MAR26 72.50 C 0.00 0.00 0.00 60.04 - 138 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 57.54 - 127 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 55.04 - 115 0 0 -
20MAR26 80.00 C 0.00 0.00 0.00 52.54 - 99 0 0 -
20MAR26 82.50 C 0.00 0.00 0.00 50.04 - 0 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 47.54 - 0 0 0 -
20MAR26 87.50 C 0.00 0.00 0.00 45.04 - 0 0 0 -
20MAR26 90.00 C 0.00 0.00 0.00 42.54 - 0 0 0 -
20MAR26 92.50 C 0.00 0.00 0.00 40.05 - 85 0 0 -
20MAR26 95.00 C 0.00 0.00 0.00 37.55 - 77 0 0 -
20MAR26 97.50 C 0.00 0.00 0.00 35.05 - 68 0 0 -
20MAR26 100.00 C 0.00 0.00 0.00 32.55 - 58 0 0 -
20MAR26 102.50 C 0.00 0.00 0.00 30.05 - 0 0 0 -
20MAR26 105.00 C 0.00 0.00 0.00 27.57 +0.81 65 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 25.08 +0.82 62 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 22.61 +0.85 62 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 20.16 +0.83 61 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 17.76 +0.79 61 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 15.43 +0.74 61 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 13.50 +0.68 69 0 0 0
20MAR26 122.50 C 0.00 0.00 0.00 11.43 +0.62 68 0 10 0
20MAR26 125.00 C 10.17 10.17 10.17 9.43 +0.53 66 1 94 -1
20MAR26 127.50 C 7.35 7.35 7.35 7.62 +0.59 64 2 171 +2
20MAR26 130.00 C 5.70 6.98 5.70 5.99 +0.33 63 26 846 -2
20MAR26 132.50 C 4.54 5.50 4.32 4.59 +0.23 62 931 1,278 +831
20MAR26 135.00 C 3.45 4.50 3.30 3.53 +0.19 62 4,807 2,921 +2,270
20MAR26 137.50 C 2.68 3.34 2.49 2.61 +0.13 62 798 1,256 +604
20MAR26 140.00 C 1.55 2.58 1.55 1.88 +0.07 62 459 771 +187
20MAR26 142.50 C 1.30 1.91 1.28 1.33 +0.04 62 509 1,163 +230
20MAR26 145.00 C 0.92 1.40 0.88 0.91 +0.01 61 620 665 +470
20MAR26 147.50 C 0.69 1.00 0.65 0.62 +0.01 62 274 685 +176
20MAR26 150.00 C 0.53 0.70 0.44 0.40 -0.01 61 837 993 +412
20MAR26 152.50 C 0.46 0.48 0.42 0.26 -0.01 61 19 659 +18
20MAR26 155.00 C 0.30 0.35 0.20 0.16 -0.01 61 32 454 +32
20MAR26 157.50 C 0.30 0.30 0.30 0.10 - 61 52 52 -
20MAR26 160.00 C 0.15 0.15 0.14 0.06 - 61 26 15 -
20MAR26 162.50 C 0.00 0.00 0.00 0.04 - 62 0 0 -
20MAR26 165.00 C 0.00 0.00 0.00 0.03 - 64 0 0 -
20MAR26 167.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
20MAR26 170.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
20MAR26 172.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
20MAR26 175.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
20MAR26 177.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
20MAR26 180.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
20MAR26 182.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
20MAR26 185.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
20MAR26 187.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
20MAR26 190.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
20MAR26 192.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
20MAR26 195.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 67.58 +0.90 98 0 1,281 0
30MAR26 67.50 C 0.00 0.00 0.00 65.08 +0.89 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 62.58 +0.98 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 60.09 +0.90 86 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 57.59 +0.89 0 310 965 +244
30MAR26 77.50 C 0.00 0.00 0.00 55.26 +1.06 118 0 40 0
30MAR26 80.00 C 53.40 53.40 53.40 52.60 +0.90 74 1 323 -1
30MAR26 82.50 C 0.00 0.00 0.00 50.10 +0.90 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 47.60 +0.89 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 45.11 +0.90 63 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 42.61 +0.89 55 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 40.05 +0.83 0 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 37.55 +0.82 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 35.27 +1.03 71 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 32.88 +0.91 72 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 30.37 +0.86 66 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 27.75 +0.66 54 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 25.28 +0.86 51 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 22.88 +0.86 51 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 20.54 +0.80 51 0 1,753 0
30MAR26 115.00 C 17.27 19.40 17.27 18.27 +0.77 51 70 1,593 -30
30MAR26 117.50 C 0.00 0.00 0.00 16.17 +0.67 52 0 723 0
30MAR26 120.00 C 0.00 0.00 0.00 14.17 +0.42 53 0 3,249 0
30MAR26 122.50 C 0.00 0.00 0.00 12.25 +0.50 53 1 624 -1
30MAR26 125.00 C 10.30 11.55 9.80 10.07 +0.03 48 206 8,011 -181
30MAR26 127.50 C 10.00 10.00 9.44 8.60 +0.60 50 12 2,177 -3
30MAR26 130.00 C 6.90 8.34 6.90 7.24 +0.46 51 2,384 16,269 +625
30MAR26 132.50 C 5.84 6.90 5.60 6.00 +0.47 51 488 2,399 +339
30MAR26 135.00 C 4.10 5.70 4.10 4.82 +0.30 51 939 12,638 -41
30MAR26 137.50 C 3.30 4.60 3.30 3.88 +0.20 51 1,056 3,230 -252
30MAR26 140.00 C 3.00 3.78 2.90 3.10 +0.24 51 2,503 13,872 +640
30MAR26 142.50 C 2.22 3.00 2.13 2.40 +0.18 51 416 3,026 +154
30MAR26 145.00 C 1.80 2.28 1.73 1.85 +0.10 51 462 6,044 +187
30MAR26 147.50 C 1.42 1.84 1.32 1.41 +0.08 51 194 4,186 +120
30MAR26 150.00 C 0.95 1.41 0.95 1.08 +0.08 51 744 14,751 -277
30MAR26 152.50 C 0.78 1.05 0.75 0.81 +0.07 51 167 4,776 +111
30MAR26 155.00 C 0.65 0.79 0.55 0.59 +0.04 51 242 5,337 +68
30MAR26 157.50 C 0.44 0.61 0.44 0.43 +0.03 51 106 3,974 -90
30MAR26 160.00 C 0.39 0.48 0.34 0.31 +0.02 51 431 19,590 -179
30MAR26 162.50 C 0.40 0.40 0.28 0.22 +0.02 51 51 4,719 +50
30MAR26 165.00 C 0.24 0.30 0.20 0.16 +0.02 51 142 19,871 +60
30MAR26 167.50 C 0.22 0.27 0.22 0.11 +0.01 51 2 12,024 -1
30MAR26 170.00 C 0.16 0.21 0.16 0.08 +0.01 52 23 18,036 -1
30MAR26 172.50 C 0.13 0.13 0.13 0.05 0.00 51 1 9,095 0
30MAR26 175.00 C 0.00 0.00 0.00 0.04 0.00 52 0 12,424 0
30MAR26 177.50 C 0.10 0.10 0.10 0.03 0.00 52 9 9,454 0
30MAR26 180.00 C 0.10 0.12 0.08 0.02 0.00 52 42 16,482 -42
30MAR26 182.50 C 0.10 0.10 0.10 0.01 0.00 51 1 6,640 -1
30MAR26 185.00 C 0.03 0.03 0.03 0.01 0.00 53 3 7,661 -3
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,917 0
30MAR26 190.00 C 0.06 0.08 0.06 0.01 0.00 57 8 16,786 -4
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5,976 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,156 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,619 0
30MAR26 200.00 C 0.03 0.06 0.03 0.01 0.00 64 9 14,842 +5
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,620 0
30MAR26 210.00 C 0.04 0.04 0.04 0.01 0.00 71 4 2,762 0
30MAR26 215.00 C 0.03 0.03 0.03 0.01 0.00 74 1 4,050 -1
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,575 0
30MAR26 225.00 C 0.01 0.01 0.01 0.01 0.00 80 181 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,080 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 92 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 100 0 169 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 102 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 105 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 107 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 109 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 112 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 116 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 118 0 955 0
29APR26 65.00 C 0.00 0.00 0.00 67.73 - 69 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 65.17 - 0 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 62.69 - 0 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 60.35 - 74 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 57.72 - 0 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 55.26 - 46 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 52.68 +0.87 0 0 8 0
29APR26 82.50 C 0.00 0.00 0.00 50.32 +0.97 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 47.77 +0.71 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 45.37 +0.74 51 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.92 +0.72 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 40.66 +0.89 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 38.52 +1.33 61 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 36.10 +1.31 59 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 33.29 +0.70 49 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 31.00 +0.97 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 28.71 +1.01 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 26.29 +1.00 46 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 23.90 +0.56 43 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 22.21 +0.76 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.98 +0.63 45 0 36 0
29APR26 117.50 C 0.00 0.00 0.00 18.28 +0.90 47 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 16.31 +0.72 46 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 14.29 +0.46 44 1 34 0
29APR26 125.00 C 0.00 0.00 0.00 12.92 +0.63 45 0 199 0
29APR26 127.50 C 0.00 0.00 0.00 11.17 +0.42 44 0 201 0
29APR26 130.00 C 9.60 10.05 9.60 9.83 +0.59 44 4 5,233 0
29APR26 132.50 C 8.26 9.42 8.26 8.49 +0.33 43 82 1,342 +30
29APR26 135.00 C 7.18 8.35 7.16 7.38 +0.31 43 104 1,180 +36
29APR26 137.50 C 5.56 7.05 5.56 6.44 +0.35 44 109 723 -2
29APR26 140.00 C 5.39 6.21 5.29 5.51 +0.27 44 188 1,770 +101
29APR26 142.50 C 4.87 5.24 4.67 4.67 +0.22 43 168 868 +65
29APR26 145.00 C 3.78 4.50 3.78 3.99 +0.22 44 243 3,281 +3
29APR26 147.50 C 3.29 3.80 3.29 3.40 +0.23 44 118 1,915 +33
29APR26 150.00 C 2.79 3.39 2.75 2.86 +0.21 44 167 2,761 +45
29APR26 152.50 C 2.66 2.66 2.37 2.39 +0.18 44 5 1,617 0
29APR26 155.00 C 1.93 2.43 1.93 1.98 +0.15 44 23 5,756 +9
29APR26 157.50 C 1.98 2.00 1.69 1.64 +0.13 43 14 1,687 +6
29APR26 160.00 C 1.57 1.65 1.40 1.35 +0.11 43 398 5,934 +19
29APR26 162.50 C 1.25 1.45 1.25 1.11 +0.09 43 15 1,807 +5
29APR26 165.00 C 1.20 1.20 1.01 0.91 +0.08 43 9 3,841 +5
29APR26 167.50 C 0.00 0.00 0.00 0.74 +0.07 43 0 1,506 0
29APR26 170.00 C 0.74 0.86 0.74 0.60 +0.06 43 4 5,242 0
29APR26 172.50 C 0.70 0.74 0.70 0.48 +0.04 43 6 3,452 0
29APR26 175.00 C 0.62 0.62 0.62 0.39 +0.04 43 6 1,715 0
29APR26 177.50 C 0.50 0.50 0.50 0.31 +0.03 43 6 382 0
29APR26 180.00 C 0.00 0.00 0.00 0.25 +0.03 43 0 5,833 0
29APR26 182.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 564 0
29APR26 185.00 C 0.29 0.29 0.29 0.16 +0.02 43 10 941 0
29APR26 187.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 913 0
29APR26 190.00 C 0.23 0.23 0.23 0.10 +0.01 43 30 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.06 0.00 43 0 442 0
29APR26 197.50 C 0.00 0.00 0.00 0.05 0.00 44 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.04 0.00 44 0 1,733 0
29APR26 205.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 65.00 C 0.00 0.00 0.00 67.83 - 0 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 65.36 - 0 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 62.89 - 49 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 60.46 - 56 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 57.98 - 53 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 55.64 - 59 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 53.22 - 58 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 50.80 - 57 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 48.30 - 53 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 45.90 - 53 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 43.50 - 51 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 41.12 - 50 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 38.75 - 49 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 36.40 - 48 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 34.10 - 47 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 31.83 - 46 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 29.79 +0.99 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 27.70 +1.04 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.57 +1.14 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.51 +1.02 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.25 +0.62 42 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 19.45 +0.58 42 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 17.74 +0.55 42 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 16.12 +0.58 42 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 14.91 +0.43 44 0 531 0
28MAY26 127.50 C 0.00 0.00 0.00 13.40 +0.56 43 0 1,123 0
28MAY26 130.00 C 12.71 12.71 12.49 12.08 +0.55 43 32 1,083 +30
28MAY26 132.50 C 10.66 11.66 10.58 10.73 +0.25 43 180 1,280 +133
28MAY26 135.00 C 9.48 10.26 9.48 9.70 +0.31 43 36 1,547 +33
28MAY26 137.50 C 9.20 9.40 8.50 8.68 +0.29 43 190 1,789 +189
28MAY26 140.00 C 7.94 8.50 7.74 7.75 +0.28 43 120 1,168 +15
28MAY26 142.50 C 7.24 7.24 7.24 6.88 +0.23 43 32 204 -9
28MAY26 145.00 C 6.67 6.67 6.39 6.08 +0.21 43 8 601 -3
28MAY26 147.50 C 6.04 6.05 5.79 5.36 +0.19 43 57 900 -40
28MAY26 150.00 C 4.78 5.40 4.70 4.71 +0.16 43 750 1,711 +325
28MAY26 152.50 C 0.00 0.00 0.00 4.12 +0.14 43 0 617 0
28MAY26 155.00 C 4.26 4.26 4.01 3.60 +0.12 43 51 919 -29
28MAY26 157.50 C 0.00 0.00 0.00 3.14 +0.10 43 0 607 0
28MAY26 160.00 C 3.15 3.20 3.00 2.73 +0.09 43 11 1,666 +7
28MAY26 162.50 C 2.95 2.95 2.53 2.37 +0.08 43 21 442 -19
28MAY26 165.00 C 0.00 0.00 0.00 2.05 +0.06 43 0 653 0
28MAY26 167.50 C 0.00 0.00 0.00 1.77 +0.05 43 0 652 0
28MAY26 170.00 C 1.73 2.00 1.73 1.53 +0.05 43 5 1,374 +3
28MAY26 172.50 C 0.00 0.00 0.00 1.31 +0.03 43 0 417 0
28MAY26 175.00 C 0.00 0.00 0.00 1.13 +0.03 43 0 200 0
28MAY26 177.50 C 0.00 0.00 0.00 0.97 +0.03 43 0 245 0
28MAY26 180.00 C 1.29 1.29 1.08 0.83 +0.03 43 4 174 +1
28MAY26 182.50 C 0.00 0.00 0.00 0.71 +0.02 43 0 919 0
28MAY26 185.00 C 0.95 1.03 0.95 0.60 +0.01 43 4 1,560 +4
28MAY26 187.50 C 0.00 0.00 0.00 0.51 +0.01 43 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.43 0.00 42 0 1,365 0
28MAY26 192.50 C 0.00 0.00 0.00 0.37 +0.01 43 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.31 0.00 42 0 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.26 0.00 42 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.22 0.00 42 0 263 0
28MAY26 205.00 C 0.00 0.00 0.00 0.16 0.00 43 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.11 0.00 42 0 362 0
28MAY26 215.00 C 0.32 0.32 0.32 0.08 0.00 43 20 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.06 0.00 43 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.04 0.00 43 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 0.00 43 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 0.00 43 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
29JUN26 65.00 C 0.00 0.00 0.00 68.24 - 71 0 0 -
29JUN26 67.50 C 0.00 0.00 0.00 65.79 - 69 0 0 -
29JUN26 70.00 C 0.00 0.00 0.00 63.35 - 67 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 60.93 - 65 0 0 -
29JUN26 75.00 C 0.00 0.00 0.00 58.51 - 64 0 0 -
29JUN26 77.50 C 0.00 0.00 0.00 56.10 - 62 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 53.79 +1.82 62 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 51.43 +1.27 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 49.01 +1.25 58 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 46.63 +1.25 56 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 44.17 +1.16 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 41.83 +1.16 52 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 39.51 +1.16 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 37.21 +1.13 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 34.99 +1.13 48 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 32.81 +1.11 47 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 30.72 +1.14 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 28.68 +1.14 46 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 26.67 +0.93 46 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 24.01 +0.65 41 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 22.19 +0.59 41 0 3,098 0
29JUN26 117.50 C 0.00 0.00 0.00 21.05 +1.15 44 0 1,016 0
29JUN26 120.00 C 0.00 0.00 0.00 19.38 +1.07 44 670 2,601 -670
29JUN26 122.50 C 0.00 0.00 0.00 17.76 +0.54 43 0 639 0
29JUN26 125.00 C 16.40 16.40 16.07 16.29 +0.65 43 128 4,001 -128
29JUN26 127.50 C 15.33 15.44 14.62 14.85 +0.55 43 448 2,924 +448
29JUN26 130.00 C 13.39 14.19 13.34 13.52 +0.38 43 483 5,614 -5
29JUN26 132.50 C 13.15 13.15 12.26 12.26 +0.28 42 97 1,253 +15
29JUN26 135.00 C 11.89 12.16 11.10 11.22 +0.36 42 2,322 6,531 +1,271
29JUN26 137.50 C 10.76 10.76 10.08 10.12 +0.29 42 61 2,092 +60
29JUN26 140.00 C 9.86 9.99 9.18 9.18 +0.28 42 79 3,675 +49
29JUN26 142.50 C 8.55 8.55 8.55 8.27 +0.29 42 2 4,302 +2
29JUN26 145.00 C 7.82 8.09 7.82 7.44 +0.22 42 44 1,959 +21
29JUN26 147.50 C 7.19 7.35 6.82 6.70 +0.22 42 181 1,553 +105
29JUN26 150.00 C 5.90 6.80 5.90 5.97 +0.18 42 3,229 16,866 -630
29JUN26 152.50 C 0.00 0.00 0.00 5.38 +0.17 42 0 795 0
29JUN26 155.00 C 5.50 5.50 5.15 4.81 +0.16 42 55 1,477 +45
29JUN26 157.50 C 4.59 4.59 4.59 4.26 +0.12 42 60 1,728 +17
29JUN26 160.00 C 4.21 4.55 4.10 3.82 +0.11 42 34 15,499 +14
29JUN26 162.50 C 0.00 0.00 0.00 3.40 +0.11 42 0 2,155 0
29JUN26 165.00 C 3.66 3.66 3.40 2.99 +0.08 42 850 4,602 +850
29JUN26 167.50 C 0.00 0.00 0.00 2.68 +0.08 42 0 983 0
29JUN26 170.00 C 2.80 3.16 2.73 2.37 +0.07 42 48 6,753 +19
29JUN26 172.50 C 0.00 0.00 0.00 2.07 +0.05 42 0 3,406 0
29JUN26 175.00 C 2.42 2.42 2.41 1.85 +0.05 42 10 8,079 0
29JUN26 177.50 C 2.33 2.33 2.33 1.64 +0.05 42 2 819 -2
29JUN26 180.00 C 2.13 2.20 1.78 1.42 +0.04 42 7 7,935 +2
29JUN26 182.50 C 0.00 0.00 0.00 1.27 +0.04 42 0 1,302 0
29JUN26 185.00 C 0.00 0.00 0.00 1.12 +0.03 42 0 7,482 0
29JUN26 187.50 C 1.68 1.68 1.68 0.97 +0.03 41 10 1,332 -10
29JUN26 190.00 C 1.50 1.50 1.36 0.85 +0.02 42 21 7,932 0
29JUN26 192.50 C 1.17 1.17 1.17 0.76 +0.02 42 2 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.66 +0.02 42 0 535 0
29JUN26 197.50 C 0.00 0.00 0.00 0.56 +0.01 41 0 721 0
29JUN26 200.00 C 0.95 0.95 0.95 0.50 +0.01 41 10 1,939 0
29JUN26 205.00 C 0.74 0.74 0.74 0.38 +0.01 41 2 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.29 0.00 41 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 2,291 0
29JUN26 220.00 C 0.53 0.53 0.53 0.17 0.00 42 20 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 425 0
29JUN26 230.00 C 0.37 0.37 0.37 0.10 0.00 42 2 805 -2
29JUN26 235.00 C 0.00 0.00 0.00 0.07 0.00 41 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 0.00 41 0 1,011 0
29JUN26 250.00 C 0.26 0.26 0.26 0.03 0.00 42 10 1,990 +10
29JUN26 255.00 C 0.00 0.00 0.00 0.02 0.00 41 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 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 0.15 0.15 0.15 0.01 0.00 44 6 1,551 -6
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
29JUN26 290.00 C 0.13 0.13 0.13 0.01 0.00 45 5 1,742 -5
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 391 0
29SEP26 65.00 C 0.00 0.00 0.00 68.29 - 56 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 66.07 - 58 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 63.71 - 57 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 61.35 - 56 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 59.00 - 55 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 56.62 - 53 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 54.35 +1.29 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.01 +1.25 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.70 +1.20 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.40 +1.13 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.23 +0.79 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.08 +0.78 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 40.95 +1.11 46 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 38.87 +0.73 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 36.85 +0.88 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 34.68 +0.81 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.28 +1.29 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.43 +1.25 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 29.66 +1.23 44 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 28.00 +1.25 44 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 26.34 +1.48 44 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 24.80 +1.38 44 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 23.34 +0.68 43 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 21.87 +1.28 43 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 19.94 +0.02 41 0 314 0
29SEP26 127.50 C 0.00 0.00 0.00 18.69 +0.56 41 0 640 0
29SEP26 130.00 C 0.00 0.00 0.00 17.51 +0.09 41 0 7,391 0
29SEP26 132.50 C 0.00 0.00 0.00 16.74 +0.42 42 0 692 0
29SEP26 135.00 C 16.20 16.49 15.66 15.72 +0.50 42 4,096 4,157 +3,986
29SEP26 137.50 C 15.06 15.27 15.06 14.74 +0.52 42 34 1,122 +33
29SEP26 140.00 C 14.34 14.34 13.76 13.74 +0.47 42 62 5,222 +60
29SEP26 142.50 C 12.89 12.89 12.89 12.87 +0.47 42 2 2,011 0
29SEP26 145.00 C 12.90 12.90 12.07 12.01 +0.47 42 6 7,094 -2
29SEP26 147.50 C 11.32 11.32 11.32 11.14 +0.46 42 2 2,748 -2
29SEP26 150.00 C 10.23 11.05 10.23 10.38 +0.39 42 4 1,285 0
29SEP26 152.50 C 9.93 9.93 9.93 9.70 +0.40 42 1 1,669 -1
29SEP26 155.00 C 9.28 9.28 9.28 9.01 +0.40 42 1 5,534 -1
29SEP26 157.50 C 0.00 0.00 0.00 8.32 +0.35 42 0 1,075 0
29SEP26 160.00 C 8.00 8.00 8.00 7.76 +0.33 42 1 7,508 0
29SEP26 162.50 C 0.00 0.00 0.00 7.23 +0.33 42 0 468 0
29SEP26 165.00 C 0.00 0.00 0.00 6.70 +0.33 42 2,000 5,240 +1,985
29SEP26 167.50 C 0.00 0.00 0.00 6.17 +0.29 42 0 1,322 0
29SEP26 170.00 C 6.00 6.54 6.00 5.74 +0.26 42 8 2,694 -1
29SEP26 172.50 C 0.00 0.00 0.00 5.34 +0.26 42 0 1,145 0
29SEP26 175.00 C 5.40 5.40 5.40 4.94 +0.25 42 8 6,892 +8
29SEP26 177.50 C 0.00 0.00 0.00 4.55 +0.26 42 0 3,795 0
29SEP26 180.00 C 0.00 0.00 0.00 4.20 +0.20 42 0 5,117 0
29SEP26 182.50 C 0.00 0.00 0.00 3.91 +0.20 42 0 645 0
29SEP26 185.00 C 4.68 4.68 4.40 3.63 +0.20 42 17 1,997 -5
29SEP26 187.50 C 4.29 4.29 4.29 3.34 +0.20 42 2 612 0
29SEP26 190.00 C 0.00 0.00 0.00 3.05 +0.16 42 0 721 0
29SEP26 192.50 C 0.00 0.00 0.00 2.84 +0.15 42 0 198 0
29SEP26 195.00 C 0.00 0.00 0.00 2.64 +0.15 42 0 187 0
29SEP26 197.50 C 0.00 0.00 0.00 2.44 +0.15 42 0 392 0
29SEP26 200.00 C 3.10 3.10 3.10 2.24 +0.15 42 1 6,097 +1
29SEP26 205.00 C 2.53 2.53 2.53 1.90 +0.11 42 4 135 +4
29SEP26 210.00 C 0.00 0.00 0.00 1.63 +0.11 42 0 232 0
29SEP26 215.00 C 2.25 2.25 2.25 1.36 +0.08 42 40 206 -40
29SEP26 220.00 C 0.00 0.00 0.00 1.17 +0.07 42 0 3,945 0
29SEP26 225.00 C 0.00 0.00 0.00 1.00 +0.08 42 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.83 +0.05 42 0 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.70 +0.03 41 0 1,081 0
29SEP26 240.00 C 1.25 1.25 1.23 0.61 +0.07 42 60 2,577 +30
29SEP26 245.00 C 0.00 0.00 0.00 0.49 +0.03 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.08 0.00 41 0 323 0
30DEC26 65.00 C 0.00 0.00 0.00 69.42 - 59 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 67.11 - 57 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 64.79 - 56 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 62.51 - 55 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 60.23 - 53 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 58.01 - 52 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 55.76 +1.17 51 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 53.64 +1.20 50 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 51.29 +0.99 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 49.15 +0.94 47 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 47.09 +0.94 46 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 45.20 +0.89 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.98 +0.78 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 41.30 +1.00 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.56 +1.12 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.58 +0.95 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 35.96 +1.08 44 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 34.34 +1.01 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.72 +1.16 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 31.09 +0.97 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 29.63 +1.15 43 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 28.12 +0.81 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.77 +0.97 43 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 25.40 +0.91 43 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 23.30 +0.07 41 0 91 0
30DEC26 127.50 C 22.90 22.90 22.90 22.90 +1.00 43 1 454 0
30DEC26 130.00 C 0.00 0.00 0.00 20.98 +0.56 41 0 2,143 0
30DEC26 132.50 C 23.72 23.72 23.72 20.51 +0.53 42 1 571 0
30DEC26 135.00 C 0.00 0.00 0.00 19.47 +0.52 42 0 274 0
30DEC26 137.50 C 0.00 0.00 0.00 18.48 +0.56 42 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 17.50 +0.61 42 0 588 0
30DEC26 142.50 C 0.00 0.00 0.00 16.56 +0.53 42 0 473 0
30DEC26 145.00 C 0.00 0.00 0.00 15.72 +0.54 42 0 690 0
30DEC26 147.50 C 15.80 15.80 15.80 14.88 +0.54 42 1 1,170 0
30DEC26 150.00 C 15.10 15.10 14.55 14.04 +0.54 42 5 5,644 -1
30DEC26 152.50 C 0.00 0.00 0.00 13.22 +0.46 42 0 105 0
30DEC26 155.00 C 13.30 13.30 13.30 12.55 +0.46 42 1 1,699 0
30DEC26 157.50 C 0.00 0.00 0.00 11.89 +0.47 42 0 549 0
30DEC26 160.00 C 11.93 11.93 11.93 11.22 +0.46 42 1 2,873 -1
30DEC26 162.50 C 11.11 11.11 11.11 10.56 +0.47 42 20 244 +20
30DEC26 165.00 C 10.88 10.88 10.67 9.95 +0.39 42 60 531 +31
30DEC26 167.50 C 10.23 10.23 10.23 9.44 +0.39 42 20 1,186 +20
30DEC26 170.00 C 9.83 9.86 9.41 8.93 +0.39 42 320 13,449 +74
30DEC26 172.50 C 9.26 9.29 9.26 8.41 +0.39 42 40 1,101 0
30DEC26 175.00 C 8.90 8.90 8.90 7.90 +0.39 42 60 522 0
30DEC26 177.50 C 0.00 0.00 0.00 7.43 +0.32 42 0 680 0
30DEC26 180.00 C 8.04 8.06 8.04 7.05 +0.32 42 63 2,202 +2
30DEC26 182.50 C 7.80 7.80 7.80 6.67 +0.32 42 1 481 +1
30DEC26 185.00 C 0.00 0.00 0.00 6.28 +0.31 42 0 379 0
30DEC26 187.50 C 0.00 0.00 0.00 5.90 +0.31 42 0 64 0
30DEC26 190.00 C 0.00 0.00 0.00 5.52 +0.27 42 0 742 0
30DEC26 192.50 C 0.00 0.00 0.00 5.23 +0.25 42 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 4.95 +0.25 42 0 143 0
30DEC26 197.50 C 5.83 5.83 5.83 4.68 +0.25 42 65 100 0
30DEC26 200.00 C 0.00 0.00 0.00 4.40 +0.25 42 0 251 0
30DEC26 205.00 C 0.00 0.00 0.00 3.85 +0.20 42 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 3.46 +0.19 42 0 233 0
30DEC26 215.00 C 0.00 0.00 0.00 3.08 +0.20 42 0 151 0
30DEC26 220.00 C 0.00 0.00 0.00 2.69 +0.17 41 0 141 0
30DEC26 225.00 C 0.00 0.00 0.00 2.41 +0.15 42 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 2.08 +0.07 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.83 +0.08 41 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.66 +0.10 42 0 193 0
30DEC26 245.00 C 0.00 0.00 0.00 1.45 +0.06 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.29 +0.07 41 0 38 0
30DEC26 255.00 C 0.00 0.00 0.00 1.12 +0.05 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 1.00 +0.04 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.90 +0.05 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.79 +0.04 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.69 +0.04 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.62 +0.03 41 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 0.57 +0.05 41 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.43 +0.04 41 0 14 0
30DEC26 300.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 1,789 0
30MAR27 65.00 C 0.00 0.00 0.00 70.39 - 56 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 68.12 - 55 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 65.88 - 53 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 63.67 - 52 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 61.48 - 51 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 59.32 - 50 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 57.15 - 49 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 55.05 - 48 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 53.01 - 47 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 51.01 - 46 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 49.08 - 46 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 47.12 - 45 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 45.22 - 45 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 43.57 - 45 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 41.80 - 45 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 39.93 - 44 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 38.49 +1.21 44 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 36.89 +1.21 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.30 +1.16 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.85 +1.20 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 32.44 +1.23 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.04 +1.20 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.64 +1.19 43 0 89 0
30MAR27 122.50 C 0.00 0.00 0.00 28.40 +1.15 43 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 27.20 +1.16 43 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 25.99 +1.12 43 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 24.79 +1.02 42 0 2,132 0
30MAR27 132.50 C 0.00 0.00 0.00 23.69 +0.75 42 0 139 0
30MAR27 135.00 C 0.00 0.00 0.00 22.69 +0.68 42 0 161 0
30MAR27 137.50 C 0.00 0.00 0.00 21.68 +0.65 42 0 7 0
30MAR27 140.00 C 0.00 0.00 0.00 20.67 +0.65 42 0 48 0
30MAR27 142.50 C 0.00 0.00 0.00 19.67 +0.60 42 0 60 0
30MAR27 145.00 C 0.00 0.00 0.00 18.83 +0.58 42 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 18.01 +0.58 42 0 39 0
30MAR27 150.00 C 0.00 0.00 0.00 17.19 +0.58 42 0 144 0
30MAR27 152.50 C 0.00 0.00 0.00 16.37 +0.58 42 0 109 0
30MAR27 155.00 C 0.00 0.00 0.00 15.55 +0.53 42 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 14.88 +0.51 42 0 49 0
30MAR27 160.00 C 14.46 14.46 14.46 14.23 +0.51 42 2 82 0
30MAR27 162.50 C 0.00 0.00 0.00 13.58 +0.51 42 0 260 0
30MAR27 165.00 C 13.20 13.20 13.20 12.94 +0.51 42 502 1,338 +502
30MAR27 167.50 C 0.00 0.00 0.00 12.29 - 42 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 11.68 - 42 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 11.19 - 42 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 10.69 - 42 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 10.20 - 42 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 9.70 - 42 0 0 -
30MAR27 182.50 C 9.80 9.80 9.80 9.21 - 42 5 5 -
30MAR27 185.00 C 0.00 0.00 0.00 8.74 - 42 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 8.38 - 42 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 8.01 - 42 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 7.64 - 42 0 0 -
30MAR27 195.00 C 8.24 8.36 8.10 7.27 - 42 53 53 -
TOTAL CALL 47,467 774,000 +11,579
13MAR26 65.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 67.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 70.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 72.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 77.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 80.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 82.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 85.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 87.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 90.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 92.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 95.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 97.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 100.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 102.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
13MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
13MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
13MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
13MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
13MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
13MAR26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 16 1,105 -1
13MAR26 122.50 P 0.01 0.03 0.01 0.00 -0.01 0 99 1,837 -7
13MAR26 125.00 P 0.03 0.03 0.01 0.00 -0.03 0 50 2,292 +12
13MAR26 127.50 P 0.07 0.07 0.01 0.00 -0.17 0 137 2,068 -98
13MAR26 130.00 P 0.55 0.56 0.01 0.00 -0.65 0 1,121 1,074 -573
13MAR26 132.50 P 1.55 1.55 0.08 0.00 -1.80 0 1,553 739 -285
13MAR26 135.00 P 2.70 2.70 1.01 2.50 -1.11 0 827 0 -514
13MAR26 137.50 P 4.83 4.83 3.83 5.00 -1.13 0 297 0 -1,469
13MAR26 140.00 P 8.15 8.15 6.00 7.50 -0.91 0 80 0 -95
13MAR26 142.50 P 10.20 10.20 10.20 10.00 -0.90 0 2 0 -29
13MAR26 145.00 P 0.00 0.00 0.00 12.50 -0.90 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 15.00 -0.90 0 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 17.50 -0.90 0 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 20.00 -0.90 0 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 22.50 -0.90 0 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 25.00 -0.90 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 27.50 -0.90 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 30.00 -0.90 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 32.50 -0.90 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 35.00 - 0 0 0 -
13MAR26 170.00 P 0.00 0.00 0.00 37.50 - 0 0 0 -
13MAR26 172.50 P 0.00 0.00 0.00 40.00 - 0 0 0 -
13MAR26 175.00 P 0.00 0.00 0.00 42.50 - 0 0 0 -
13MAR26 177.50 P 0.00 0.00 0.00 45.00 - 0 0 0 -
13MAR26 180.00 P 0.00 0.00 0.00 47.50 - 0 0 0 -
13MAR26 182.50 P 0.00 0.00 0.00 50.00 - 0 0 0 -
13MAR26 185.00 P 0.00 0.00 0.00 52.50 - 0 0 0 -
13MAR26 187.50 P 0.00 0.00 0.00 55.00 - 0 0 0 -
13MAR26 190.00 P 0.00 0.00 0.00 57.50 - 0 0 0 -
13MAR26 192.50 P 0.00 0.00 0.00 60.00 - 0 0 0 -
13MAR26 195.00 P 0.00 0.00 0.00 62.50 - 0 0 0 -
20MAR26 65.00 P 0.00 0.00 0.00 0.01 - 175 0 0 -
20MAR26 67.50 P 0.00 0.00 0.00 0.01 - 166 0 0 -
20MAR26 70.00 P 0.00 0.00 0.00 0.01 - 157 0 0 -
20MAR26 72.50 P 0.00 0.00 0.00 0.01 - 149 0 0 -
20MAR26 75.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
20MAR26 77.50 P 0.00 0.00 0.00 0.01 - 134 0 0 -
20MAR26 80.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
20MAR26 82.50 P 0.00 0.00 0.00 0.01 - 119 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
20MAR26 87.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
20MAR26 90.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
20MAR26 92.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
20MAR26 95.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
20MAR26 97.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
20MAR26 100.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
20MAR26 102.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
20MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 117 0
20MAR26 107.50 P 0.12 0.12 0.12 0.03 -0.02 63 4 15 +4
20MAR26 110.00 P 0.14 0.20 0.14 0.05 -0.04 61 24 107 +14
20MAR26 112.50 P 0.30 0.30 0.23 0.11 -0.06 61 105 880 +104
20MAR26 115.00 P 0.43 0.44 0.33 0.21 -0.11 61 62 309 +62
20MAR26 117.50 P 0.58 0.66 0.50 0.38 -0.16 61 421 408 +238
20MAR26 120.00 P 0.90 0.90 0.64 0.66 -0.22 62 164 402 +125
20MAR26 122.50 P 1.50 1.50 0.98 1.07 -0.29 62 393 1,123 -29
20MAR26 125.00 P 1.85 2.00 1.42 1.65 -0.38 62 453 1,476 +251
20MAR26 127.50 P 2.58 2.72 1.95 2.41 -0.39 62 881 1,114 +601
20MAR26 130.00 P 3.60 3.75 2.75 3.39 -0.42 62 1,757 2,248 +1,258
20MAR26 132.50 P 4.80 4.88 3.83 4.40 -0.65 60 415 1,128 +228
20MAR26 135.00 P 6.05 6.05 5.00 5.83 -0.75 61 259 525 +180
20MAR26 137.50 P 6.81 7.50 6.53 7.26 -0.87 58 74 150 +66
20MAR26 140.00 P 9.50 9.90 8.38 9.10 -1.10 58 37 41 +37
20MAR26 142.50 P 11.20 11.20 11.20 11.20 -0.61 60 2 3 +2
20MAR26 145.00 P 0.00 0.00 0.00 13.17 -1.01 57 0 0 0
20MAR26 147.50 P 15.50 15.50 15.50 15.50 -0.87 60 1 5 +1
20MAR26 150.00 P 17.86 17.86 17.86 17.86 -0.88 62 1 10 +1
20MAR26 152.50 P 0.00 0.00 0.00 20.20 -0.90 61 0 19 0
20MAR26 155.00 P 0.00 0.00 0.00 22.61 -0.91 61 0 1 0
20MAR26 157.50 P 0.00 0.00 0.00 25.38 - 80 0 0 -
20MAR26 160.00 P 0.00 0.00 0.00 27.84 - 85 0 0 -
20MAR26 162.50 P 0.00 0.00 0.00 30.01 - 62 0 0 -
20MAR26 165.00 P 0.00 0.00 0.00 32.82 - 94 0 0 -
20MAR26 167.50 P 0.00 0.00 0.00 35.15 - 88 0 0 -
20MAR26 170.00 P 0.00 0.00 0.00 37.70 - 96 0 0 -
20MAR26 172.50 P 0.00 0.00 0.00 40.08 - 90 0 0 -
20MAR26 175.00 P 0.00 0.00 0.00 42.70 - 105 0 0 -
20MAR26 177.50 P 0.00 0.00 0.00 45.00 - 0 0 0 -
20MAR26 180.00 P 0.00 0.00 0.00 47.70 - 114 0 0 -
20MAR26 182.50 P 0.00 0.00 0.00 50.21 - 119 0 0 -
20MAR26 185.00 P 0.00 0.00 0.00 52.70 - 123 0 0 -
20MAR26 187.50 P 0.00 0.00 0.00 55.21 - 128 0 0 -
20MAR26 190.00 P 0.00 0.00 0.00 57.70 - 131 0 0 -
20MAR26 192.50 P 0.00 0.00 0.00 60.20 - 135 0 0 -
20MAR26 195.00 P 0.00 0.00 0.00 62.71 - 140 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 310 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,589 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5,785 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4,809 0
30MAR26 87.50 P 0.02 0.02 0.02 0.01 0.00 68 150 1,126 +26
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8,113 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2,454 0
30MAR26 95.00 P 0.10 0.10 0.10 0.01 0.00 55 2 3,085 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 9,379 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 0.00 53 0 28,574 0
30MAR26 102.50 P 0.21 0.22 0.21 0.05 -0.01 52 7 2,795 +3
30MAR26 105.00 P 0.25 0.25 0.25 0.09 -0.02 52 9 9,779 -9
30MAR26 107.50 P 0.34 0.34 0.34 0.15 -0.04 51 1 5,087 -1
30MAR26 110.00 P 0.41 0.48 0.38 0.26 -0.05 51 672 17,870 -5
30MAR26 112.50 P 0.54 0.63 0.53 0.42 -0.08 51 193 3,849 +115
30MAR26 115.00 P 0.88 0.88 0.70 0.66 -0.11 51 184 7,740 +92
30MAR26 117.50 P 1.11 1.14 0.92 0.99 -0.16 51 206 7,297 -8
30MAR26 120.00 P 1.65 1.70 1.25 1.44 -0.20 51 937 15,146 -431
30MAR26 122.50 P 2.08 2.20 1.70 2.02 -0.21 52 308 7,718 -84
30MAR26 125.00 P 2.91 2.91 2.28 2.73 -0.29 51 569 15,977 -111
30MAR26 127.50 P 3.71 3.77 2.96 3.52 -0.39 51 699 7,325 -184
30MAR26 130.00 P 4.80 4.82 3.83 4.54 -0.46 51 2,593 23,730 +925
30MAR26 132.50 P 5.99 6.06 4.92 5.70 -0.63 50 682 45,863 -307
30MAR26 135.00 P 6.63 7.26 6.15 7.08 -0.65 50 467 20,846 -317
30MAR26 137.50 P 7.92 8.68 7.92 8.68 -0.50 51 52 10,411 -7
30MAR26 140.00 P 9.66 10.61 9.25 10.16 -0.59 48 478 16,328 +85
30MAR26 142.50 P 11.20 11.20 11.20 12.33 -0.77 52 2 7,877 0
30MAR26 145.00 P 13.24 14.40 13.24 13.98 -1.10 48 8 12,452 -2
30MAR26 147.50 P 14.90 16.70 14.90 16.01 -0.86 47 8 7,981 +1
30MAR26 150.00 P 18.98 18.98 17.30 18.50 -0.49 52 366 14,359 -296
30MAR26 152.50 P 20.73 21.22 19.10 20.55 -0.92 49 283 5,886 -149
30MAR26 155.00 P 22.30 23.32 22.30 22.95 -1.09 51 11 8,600 -11
30MAR26 157.50 P 25.38 25.47 24.54 26.06 -0.88 67 70 3,212 +69
30MAR26 160.00 P 28.00 28.00 28.00 27.91 -0.76 57 8 11,030 -8
30MAR26 162.50 P 0.00 0.00 0.00 31.02 -0.06 74 1 3,201 -1
30MAR26 165.00 P 32.00 34.16 32.00 32.88 -1.57 64 4 12,839 0
30MAR26 167.50 P 0.00 0.00 0.00 35.21 -0.71 61 0 2,094 0
30MAR26 170.00 P 36.80 36.80 36.80 37.70 -0.71 64 6 6,488 -6
30MAR26 172.50 P 0.00 0.00 0.00 40.17 -1.04 66 0 538 0
30MAR26 175.00 P 42.38 42.38 42.38 42.70 -1.08 70 80 3,584 +40
30MAR26 177.50 P 0.00 0.00 0.00 45.17 -1.04 72 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 47.70 -1.01 76 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 50.21 -1.00 79 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 52.70 -1.01 81 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 55.21 -1.00 84 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 57.70 -0.71 87 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 60.20 -1.01 89 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 62.71 -0.70 92 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 65.17 -1.04 93 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 67.67 -1.04 95 0 515 0
30MAR26 205.00 P 0.00 0.00 0.00 72.67 -1.05 100 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 77.67 -1.04 104 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 82.67 -0.87 109 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 87.67 -1.04 113 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 92.66 -1.05 116 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 97.66 -1.04 120 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 102.66 -1.04 124 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 107.68 -0.74 130 0 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 112.66 -1.04 132 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 117.66 -1.04 136 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 122.66 -1.04 140 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 127.66 -1.04 143 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 132.66 -1.04 147 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 137.66 -1.04 150 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 142.66 -1.04 153 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 147.66 -1.04 157 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 152.66 -1.04 160 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 157.66 -1.03 163 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 162.66 -1.03 166 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 167.66 -1.03 168 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,772 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29APR26 85.00 P 0.20 0.20 0.19 0.01 -0.01 43 38 482 +14
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 748 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 0.00 44 0 428 0
29APR26 92.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 175 0
29APR26 95.00 P 0.41 0.41 0.41 0.10 -0.02 43 51 516 +51
29APR26 97.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 410 0
29APR26 100.00 P 0.58 0.58 0.58 0.24 -0.04 43 16 1,715 +1
29APR26 102.50 P 0.74 0.74 0.74 0.37 -0.04 43 2 2,996 +2
29APR26 105.00 P 0.80 0.80 0.80 0.55 -0.05 43 10 2,452 -10
29APR26 107.50 P 0.98 1.02 0.98 0.77 -0.08 43 2 1,992 +1
29APR26 110.00 P 1.35 1.40 1.21 1.05 -0.12 43 195 1,734 +69
29APR26 112.50 P 1.75 1.75 1.53 1.44 -0.11 44 8 1,974 0
29APR26 115.00 P 2.06 2.11 2.00 1.91 -0.15 44 45 1,346 -20
29APR26 117.50 P 2.38 2.60 2.33 2.46 -0.21 44 151 925 +1
29APR26 120.00 P 2.90 3.21 2.83 3.13 -0.18 44 279 1,706 +74
29APR26 122.50 P 3.92 4.03 3.55 3.85 -0.21 43 91 2,588 -4
29APR26 125.00 P 4.75 4.89 4.28 4.72 -0.21 43 171 7,944 +78
29APR26 127.50 P 5.86 5.86 5.00 5.67 -0.30 43 133 9,532 +31
29APR26 130.00 P 6.27 6.80 6.00 6.76 -0.34 43 76 8,169 +38
29APR26 132.50 P 8.03 8.09 7.22 8.01 -0.34 43 79 7,335 -8
29APR26 135.00 P 8.95 9.40 8.65 9.30 -0.48 42 20 5,715 +7
29APR26 137.50 P 11.25 11.25 10.00 10.77 -0.75 42 2 3,583 -2
29APR26 140.00 P 11.62 11.86 11.49 12.42 -0.52 43 76 3,867 +36
29APR26 142.50 P 13.84 13.84 13.84 14.04 -0.69 42 1 2,616 -1
29APR26 145.00 P 15.74 15.74 15.74 16.10 -0.64 44 1 3,300 -1
29APR26 147.50 P 0.00 0.00 0.00 17.63 -1.22 41 0 1,441 0
29APR26 150.00 P 19.00 19.00 18.80 19.73 -0.75 42 4 3,391 -2
29APR26 152.50 P 0.00 0.00 0.00 21.61 -0.84 41 0 2,362 0
29APR26 155.00 P 0.00 0.00 0.00 23.98 -0.88 43 0 6,243 0
29APR26 157.50 P 0.00 0.00 0.00 26.32 -0.80 44 0 801 0
29APR26 160.00 P 28.55 28.55 28.55 28.55 -0.36 44 8 1,784 +8
29APR26 162.50 P 0.00 0.00 0.00 31.02 -0.48 46 1 349 +1
29APR26 165.00 P 0.00 0.00 0.00 33.35 -1.10 47 0 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 35.73 -0.35 48 0 916 0
29APR26 170.00 P 0.00 0.00 0.00 37.94 -1.04 46 0 871 0
29APR26 172.50 P 0.00 0.00 0.00 40.50 -0.89 49 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 42.92 -0.90 50 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 45.41 -0.88 51 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 47.85 -0.86 52 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 50.31 -0.91 53 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 52.83 -0.88 55 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 55.21 -1.00 55 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 57.71 -1.00 56 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 60.20 -1.01 58 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 62.82 -0.88 62 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 65.30 -0.91 63 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 67.82 -0.89 65 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 72.82 -0.90 69 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 77.71 -1.00 69 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 82.73 -0.96 72 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 87.73 -0.98 75 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 92.73 -0.98 78 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 97.73 -0.97 80 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 102.73 -0.97 83 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 107.71 -0.99 85 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 112.73 -0.97 88 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 117.73 -0.97 90 0 0 0
28MAY26 65.00 P 0.12 0.12 0.12 0.01 - 53 10 10 -
28MAY26 67.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.05 - 43 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 0.08 - 43 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 0.12 - 42 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 0.18 - 43 0 0 -
28MAY26 92.50 P 0.70 0.70 0.70 0.26 - 42 3 3 -
28MAY26 95.00 P 0.79 0.79 0.79 0.38 - 43 30 30 -
28MAY26 97.50 P 0.96 1.00 0.91 0.53 - 43 268 144 -
28MAY26 100.00 P 1.09 1.15 1.09 0.73 - 43 7 7 -
28MAY26 102.50 P 0.00 0.00 0.00 0.98 - 43 0 0 -
28MAY26 105.00 P 1.55 1.61 1.55 1.27 -0.16 43 4 411 +2
28MAY26 107.50 P 2.02 2.02 2.02 1.66 -0.16 43 60 651 0
28MAY26 110.00 P 2.37 2.37 2.21 2.10 -0.22 43 81 549 +37
28MAY26 112.50 P 2.65 2.65 2.65 2.63 -0.23 43 4 594 0
28MAY26 115.00 P 3.51 3.51 3.13 3.26 -0.27 43 160 1,098 +50
28MAY26 117.50 P 3.90 3.90 3.90 3.94 -0.23 43 1,002 2,970 +1,002
28MAY26 120.00 P 4.41 4.84 4.38 4.72 -0.19 43 118 2,069 +92
28MAY26 122.50 P 5.80 5.80 5.24 5.55 -0.25 43 115 1,939 -55
28MAY26 125.00 P 6.53 6.53 6.03 6.45 -0.32 42 247 4,666 +86
28MAY26 127.50 P 7.59 7.59 7.02 7.53 -0.32 42 468 3,206 +247
28MAY26 130.00 P 8.41 8.50 8.11 8.65 -0.40 42 476 5,426 +386
28MAY26 132.50 P 9.58 9.85 9.58 9.88 -0.46 42 577 4,387 +577
28MAY26 135.00 P 11.55 11.55 10.75 11.26 -0.48 42 4 3,227 -1
28MAY26 137.50 P 12.30 12.30 12.02 12.76 -0.51 42 2 2,879 0
28MAY26 140.00 P 13.46 13.46 13.46 14.34 -0.53 42 1 1,310 0
28MAY26 142.50 P 15.23 15.30 15.09 16.17 -0.26 43 50 1,930 0
28MAY26 145.00 P 0.00 0.00 0.00 17.71 -0.80 42 0 3,829 0
28MAY26 147.50 P 0.00 0.00 0.00 19.66 -0.56 43 0 2,000 0
28MAY26 150.00 P 0.00 0.00 0.00 21.41 -0.75 42 0 3,388 0
28MAY26 152.50 P 0.00 0.00 0.00 23.36 -0.86 42 0 513 0
28MAY26 155.00 P 0.00 0.00 0.00 25.37 -0.67 43 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 27.36 -0.75 42 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 29.47 -0.77 42 0 391 0
28MAY26 162.50 P 0.00 0.00 0.00 31.65 -0.77 42 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 33.93 -0.69 43 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 36.36 -0.50 44 0 206 0
28MAY26 170.00 P 0.00 0.00 0.00 38.58 -0.56 44 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 40.91 -0.55 44 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 43.49 -0.33 47 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 45.84 -0.45 47 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 48.14 -0.93 47 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.42 -0.80 45 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 52.84 -1.07 46 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.48 -0.86 49 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 57.71 -1.10 46 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 60.30 -0.95 49 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 62.82 -0.91 51 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.30 -0.91 52 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 67.82 -0.89 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 72.82 -0.90 56 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 77.80 -0.91 58 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 82.78 -0.91 60 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 87.78 -0.93 63 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 92.78 -0.93 65 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 97.80 -0.90 68 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 102.80 -0.90 70 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 107.78 -0.92 72 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 112.78 -0.92 74 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 117.78 -0.92 76 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 67.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 70.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29JUN26 75.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
29JUN26 77.50 P 0.00 0.00 0.00 0.08 - 42 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 6,615 0
29JUN26 82.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 2,224 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 -0.04 41 0 7,576 0
29JUN26 87.50 P 0.00 0.00 0.00 0.34 -0.05 42 0 540 0
29JUN26 90.00 P 0.96 0.96 0.96 0.47 -0.05 42 20 2,111 +20
29JUN26 92.50 P 0.00 0.00 0.00 0.64 -0.08 42 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.84 -0.10 42 0 5,000 0
29JUN26 97.50 P 0.00 0.00 0.00 1.11 -0.11 42 0 2,250 0
29JUN26 100.00 P 1.78 1.84 1.78 1.40 -0.16 42 14 6,984 -6
29JUN26 102.50 P 0.00 0.00 0.00 1.80 -0.15 42 0 2,288 0
29JUN26 105.00 P 0.00 0.00 0.00 2.22 -0.21 42 0 4,862 0
29JUN26 107.50 P 2.96 2.96 2.96 2.75 -0.21 42 30 4,448 0
29JUN26 110.00 P 3.41 3.59 3.41 3.32 -0.27 42 22 4,937 -11
29JUN26 112.50 P 3.81 4.10 3.81 4.01 -0.27 42 3 4,140 0
29JUN26 115.00 P 0.00 0.00 0.00 4.68 -0.20 42 0 8,311 0
29JUN26 117.50 P 5.48 5.48 5.43 5.43 -0.22 41 588 4,350 +280
29JUN26 120.00 P 6.31 6.45 5.92 6.28 -0.23 41 4,172 15,209 +2,026
29JUN26 122.50 P 7.22 7.22 7.22 7.22 -0.28 41 60 6,093 0
29JUN26 125.00 P 8.23 8.40 7.93 8.21 -0.34 41 367 12,543 +102
29JUN26 127.50 P 9.96 9.96 9.00 9.40 -0.34 41 399 6,089 -66
29JUN26 130.00 P 10.30 10.76 10.25 10.54 -0.55 40 1,717 12,321 +1,479
29JUN26 132.50 P 11.26 12.04 11.26 11.85 -0.44 40 32 4,585 +28
29JUN26 135.00 P 13.00 13.08 13.00 13.25 -0.48 40 76 16,254 0
29JUN26 137.50 P 0.00 0.00 0.00 14.73 -0.61 40 0 4,346 0
29JUN26 140.00 P 16.60 16.60 16.60 16.32 -0.50 40 5 8,037 +5
29JUN26 142.50 P 17.41 17.41 17.41 17.96 -0.36 40 1 10,859 +1
29JUN26 145.00 P 18.70 18.70 18.70 19.52 -0.71 40 4 13,871 +4
29JUN26 147.50 P 20.70 20.70 20.70 21.34 -0.86 40 1 3,135 +1
29JUN26 150.00 P 22.50 22.80 22.50 23.33 -0.36 41 20 13,440 +10
29JUN26 152.50 P 0.00 0.00 0.00 25.18 -0.70 40 0 1,836 0
29JUN26 155.00 P 0.00 0.00 0.00 27.17 -1.00 40 0 3,234 0
29JUN26 157.50 P 0.00 0.00 0.00 29.18 -1.03 40 0 1,110 0
29JUN26 160.00 P 0.00 0.00 0.00 30.80 -1.43 38 0 12,195 0
29JUN26 162.50 P 0.00 0.00 0.00 33.33 -1.09 40 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 35.47 -1.07 40 0 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 37.87 -0.86 42 0 862 0
29JUN26 170.00 P 0.00 0.00 0.00 39.82 -1.12 40 0 556 0
29JUN26 172.50 P 0.00 0.00 0.00 42.06 -1.14 40 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 44.29 -1.15 40 0 2,657 0
29JUN26 177.50 P 0.00 0.00 0.00 46.57 -1.00 40 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 48.86 -1.02 40 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 51.07 -1.27 39 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 53.69 -1.01 41 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 55.88 -1.16 39 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 58.36 -1.04 40 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 60.73 -1.05 40 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.10 -0.88 40 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 65.48 -1.07 39 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 67.90 -1.09 39 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 72.82 -0.90 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 77.80 -0.95 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 82.78 -0.93 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 87.78 -0.93 46 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 92.78 -0.93 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 97.80 -0.90 51 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 102.80 -0.90 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 107.78 -0.92 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 112.78 -0.92 57 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 117.78 -0.92 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 122.66 -1.04 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 127.66 -1.04 61 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 132.66 -1.04 62 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 137.66 -1.04 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 142.66 -1.04 66 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 147.66 -1.04 68 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 152.66 -1.04 69 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 157.66 -1.03 71 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 162.66 -1.03 73 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 167.66 -1.03 74 0 0 0
29SEP26 65.00 P 0.60 0.61 0.60 0.10 - 41 81 81 -
29SEP26 67.50 P 0.70 0.70 0.70 0.15 - 42 30 30 -
29SEP26 70.00 P 0.00 0.00 0.00 0.21 - 42 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 0.29 - 42 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 0.39 - 42 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 0.53 - 42 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.67 -0.03 42 0 1,397 0
29SEP26 82.50 P 0.00 0.00 0.00 0.88 -0.03 42 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.09 -0.05 42 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 1.39 -0.05 42 0 117 0
29SEP26 90.00 P 0.00 0.00 0.00 1.69 -0.06 42 0 372 0
29SEP26 92.50 P 2.45 2.47 2.45 2.09 -0.06 42 160 642 +34
29SEP26 95.00 P 2.80 2.80 2.67 2.50 -0.07 42 240 685 +240
29SEP26 97.50 P 3.07 3.15 3.04 2.98 -0.10 42 87 144 +12
29SEP26 100.00 P 3.67 3.69 3.67 3.53 -0.10 42 150 1,674 +91
29SEP26 102.50 P 0.00 0.00 0.00 4.10 -0.13 42 0 543 0
29SEP26 105.00 P 4.72 4.72 4.72 4.80 -0.09 42 38 3,446 0
29SEP26 107.50 P 5.08 5.08 5.08 5.45 -0.08 42 10 672 +10
29SEP26 110.00 P 6.03 6.03 6.03 6.16 -0.07 42 2 2,166 -2
29SEP26 112.50 P 0.00 0.00 0.00 6.93 -0.08 41 0 2,902 0
29SEP26 115.00 P 0.00 0.00 0.00 7.77 -0.10 41 0 8,119 0
29SEP26 117.50 P 0.00 0.00 0.00 8.70 -0.12 41 0 1,781 0
29SEP26 120.00 P 9.36 9.65 9.36 9.68 -0.16 41 2 7,371 +2
29SEP26 122.50 P 0.00 0.00 0.00 10.72 -0.20 41 0 2,300 0
29SEP26 125.00 P 11.30 11.87 11.25 11.87 -0.22 41 5 4,672 0
29SEP26 127.50 P 12.80 13.07 12.58 13.07 -0.24 40 452 8,122 +91
29SEP26 130.00 P 14.44 14.50 13.71 14.35 -0.22 41 709 26,897 +275
29SEP26 132.50 P 15.02 15.71 14.88 15.71 -0.25 40 745 4,264 +115
29SEP26 135.00 P 16.87 17.14 16.64 17.14 -0.27 40 2,352 9,778 +1,708
29SEP26 137.50 P 18.62 18.62 18.62 18.62 -0.43 41 2 3,027 -2
29SEP26 140.00 P 19.78 20.37 19.78 20.14 -0.52 41 128 11,485 0
29SEP26 142.50 P 0.00 0.00 0.00 21.66 -0.53 40 0 1,706 0
29SEP26 145.00 P 0.00 0.00 0.00 23.26 -0.88 40 0 9,755 0
29SEP26 147.50 P 25.43 25.43 25.43 24.97 -0.85 40 1 2,594 0
29SEP26 150.00 P 26.19 26.19 26.19 26.34 -1.35 39 30 9,364 +30
29SEP26 152.50 P 0.00 0.00 0.00 29.16 -0.44 42 0 3,000 0
29SEP26 155.00 P 30.80 30.80 30.80 31.21 -0.21 43 1 8,572 +1
29SEP26 157.50 P 0.00 0.00 0.00 32.63 -0.81 41 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 34.19 -1.20 40 0 6,827 0
29SEP26 162.50 P 0.00 0.00 0.00 36.53 -0.88 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 38.53 -0.90 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 40.19 -1.31 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 42.26 -1.34 40 0 521 0
29SEP26 172.50 P 0.00 0.00 0.00 44.35 -1.35 40 0 495 0
29SEP26 175.00 P 46.36 46.86 46.36 46.86 -1.00 41 4 1,063 0
29SEP26 177.50 P 0.00 0.00 0.00 48.61 -1.42 40 0 210 0
29SEP26 180.00 P 0.00 0.00 0.00 51.08 -1.14 41 0 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 53.28 -1.01 41 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 55.51 -1.16 41 0 92 0
29SEP26 187.50 P 0.00 0.00 0.00 57.72 -1.19 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 59.96 -1.22 41 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 62.81 -0.64 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.49 -1.26 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 67.15 -0.90 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 69.46 -0.74 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.11 -0.77 43 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 78.74 -0.84 42 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 83.27 -0.92 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.23 -1.04 42 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 93.06 -0.70 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 97.87 -1.02 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.80 -1.00 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 107.78 -0.92 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 112.78 -0.92 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 117.78 -0.92 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 122.66 -1.04 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 127.66 -1.04 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 132.66 -1.04 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.66 -1.04 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 142.66 -1.04 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 147.66 -1.04 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 152.66 -1.04 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.66 -1.03 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 162.66 -1.03 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.66 -1.03 58 0 0 0
30DEC26 65.00 P 1.00 1.00 1.00 0.35 - 41 40 40 -
30DEC26 67.50 P 0.00 0.00 0.00 0.46 - 41 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 0.60 - 41 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.76 - 41 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 0.98 - 42 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 1.20 - 42 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 1.49 -0.03 41 0 1,257 0
30DEC26 82.50 P 0.00 0.00 0.00 1.80 -0.03 42 0 86 0
30DEC26 85.00 P 0.00 0.00 0.00 2.17 -0.04 42 0 186 0
30DEC26 87.50 P 0.00 0.00 0.00 2.59 -0.04 42 0 85 0
30DEC26 90.00 P 0.00 0.00 0.00 3.01 -0.06 42 0 574 0
30DEC26 92.50 P 0.00 0.00 0.00 3.56 -0.07 42 0 14 0
30DEC26 95.00 P 4.25 4.25 4.25 4.12 -0.07 42 3 2,261 +3
30DEC26 97.50 P 4.87 4.87 4.87 4.71 -0.09 42 4 352 0
30DEC26 100.00 P 5.33 5.33 5.33 5.43 -0.10 42 4 3,791 -2
30DEC26 102.50 P 0.00 0.00 0.00 6.11 0.00 42 0 591 0
30DEC26 105.00 P 0.00 0.00 0.00 6.80 -0.01 41 0 5,833 0
30DEC26 107.50 P 0.00 0.00 0.00 7.55 -0.02 41 0 1,874 0
30DEC26 110.00 P 8.50 8.50 8.37 8.37 -0.02 41 17 3,540 +1
30DEC26 112.50 P 0.00 0.00 0.00 9.24 -0.05 41 0 3,311 0
30DEC26 115.00 P 9.85 9.94 9.85 10.14 -0.16 41 11 1,771 0
30DEC26 117.50 P 11.30 11.30 11.30 11.18 -0.12 41 1 1,825 0
30DEC26 120.00 P 0.00 0.00 0.00 12.23 -0.12 40 0 8,689 0
30DEC26 122.50 P 0.00 0.00 0.00 13.36 -0.15 40 0 1,702 0
30DEC26 125.00 P 14.57 14.57 14.57 14.57 -0.17 40 30 2,868 +30
30DEC26 127.50 P 0.00 0.00 0.00 15.78 -0.20 40 0 2,897 0
30DEC26 130.00 P 17.60 17.60 16.43 17.10 -0.22 40 212 16,754 +58
30DEC26 132.50 P 18.00 18.00 18.00 18.49 -0.21 40 4 2,058 0
30DEC26 135.00 P 19.90 19.90 19.90 19.90 -0.25 40 1 3,877 0
30DEC26 137.50 P 0.00 0.00 0.00 21.40 -0.09 40 0 3,385 0
30DEC26 140.00 P 0.00 0.00 0.00 22.84 -0.38 40 0 2,184 0
30DEC26 142.50 P 0.00 0.00 0.00 24.55 -0.33 40 0 605 0
30DEC26 145.00 P 0.00 0.00 0.00 26.09 -0.45 40 0 4,409 0
30DEC26 147.50 P 0.00 0.00 0.00 27.85 -0.58 40 0 548 0
30DEC26 150.00 P 0.00 0.00 0.00 29.31 -0.97 40 0 6,277 0
30DEC26 152.50 P 0.00 0.00 0.00 31.11 -0.97 40 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 32.90 -0.91 40 0 3,464 0
30DEC26 157.50 P 0.00 0.00 0.00 34.79 -1.03 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 36.64 -1.07 40 0 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 38.57 -1.11 40 0 595 0
30DEC26 165.00 P 39.76 40.71 39.76 40.54 -0.99 40 180 6,232 +30
30DEC26 167.50 P 0.00 0.00 0.00 42.49 -1.03 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 44.50 -1.17 40 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 46.49 -1.08 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.54 -1.12 40 0 328 0
30DEC26 177.50 P 0.00 0.00 0.00 50.62 -1.25 40 0 166 0
30DEC26 180.00 P 0.00 0.00 0.00 53.22 -0.77 42 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 54.84 -1.30 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 57.03 -1.27 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 59.12 -1.35 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.31 -1.36 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.79 -1.09 41 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 65.99 -1.11 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.25 -1.10 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.46 -1.02 41 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 74.87 -1.28 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 80.07 -0.69 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.70 -0.57 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.19 -0.75 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 93.86 -0.94 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 98.87 -0.64 43 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 103.35 -0.97 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 108.17 -0.94 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 112.97 -0.98 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 117.80 -1.04 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 122.68 -1.09 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 127.66 -1.05 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 132.66 -1.04 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.66 -1.04 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 142.66 -1.04 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.66 -1.04 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 152.66 -1.04 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 157.66 -1.03 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 162.66 -1.03 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.66 -1.03 51 0 0 0
30MAR27 65.00 P 1.38 1.42 1.38 0.70 - 41 53 53 -
30MAR27 67.50 P 1.61 1.61 1.61 0.88 - 41 3 3 -
30MAR27 70.00 P 1.80 1.80 1.80 1.10 - 41 2 2 -
30MAR27 72.50 P 0.00 0.00 0.00 1.34 - 41 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 1.65 - 41 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 1.97 - 41 0 0 -
30MAR27 80.00 P 2.78 2.78 2.78 2.35 - 41 4 4 -
30MAR27 82.50 P 0.00 0.00 0.00 2.78 - 41 0 0 -
30MAR27 85.00 P 3.54 3.55 3.54 3.21 - 41 61 61 -
30MAR27 87.50 P 0.00 0.00 0.00 3.75 - 41 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 4.32 - 42 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 4.90 - 42 0 0 -
30MAR27 95.00 P 5.50 5.50 5.50 5.59 - 42 6 6 -
30MAR27 97.50 P 0.00 0.00 0.00 6.32 - 42 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 6.94 - 41 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 7.65 - 41 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 8.42 +0.02 41 500 882 +500
30MAR27 107.50 P 0.00 0.00 0.00 9.25 -0.02 41 0 338 0
30MAR27 110.00 P 9.98 9.98 9.98 10.13 -0.16 41 1 55 0
30MAR27 112.50 P 0.00 0.00 0.00 11.06 -0.13 40 0 312 0
30MAR27 115.00 P 0.00 0.00 0.00 12.10 -0.14 40 6,500 6,869 +6,376
30MAR27 117.50 P 12.70 12.70 12.70 13.15 -0.15 40 99 999 -6
30MAR27 120.00 P 14.17 14.17 14.17 14.22 -0.17 40 26 1,031 -26
30MAR27 122.50 P 0.00 0.00 0.00 15.44 -0.19 40 0 864 0
30MAR27 125.00 P 16.10 16.50 16.00 16.68 -0.20 40 890 2,517 -99
30MAR27 127.50 P 0.00 0.00 0.00 17.93 -0.20 40 0 3,403 0
30MAR27 130.00 P 19.46 19.46 19.46 19.27 -0.19 40 1 3,126 -1
30MAR27 132.50 P 0.00 0.00 0.00 20.59 -0.28 40 0 60 0
30MAR27 135.00 P 22.15 22.20 21.85 21.99 -0.33 40 6 849 +6
30MAR27 137.50 P 0.00 0.00 0.00 23.59 -0.24 40 0 270 0
30MAR27 140.00 P 0.00 0.00 0.00 25.11 -0.28 40 0 89 0
30MAR27 142.50 P 0.00 0.00 0.00 26.62 -0.36 40 0 2 0
30MAR27 145.00 P 0.00 0.00 0.00 28.24 -0.37 40 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 29.91 -0.39 40 0 0 0
30MAR27 150.00 P 31.90 31.90 31.90 31.61 -0.41 40 2 21 0
30MAR27 152.50 P 0.00 0.00 0.00 33.44 -0.47 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.22 -0.67 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 36.81 -0.93 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.64 -0.89 40 0 202 0
30MAR27 162.50 P 0.00 0.00 0.00 40.52 -1.00 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.43 -0.94 40 0 21 0
30MAR27 167.50 P 0.00 0.00 0.00 44.32 - 40 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 46.27 - 40 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 48.25 - 40 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 50.30 - 40 0 0 -
30MAR27 177.50 P 0.00 0.00 0.00 52.32 - 40 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 54.37 - 40 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 56.44 - 40 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 58.52 - 40 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 60.63 - 40 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 62.76 - 40 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 64.90 - 40 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 67.06 - 40 0 0 -
TOTAL PUT 45,169 1,092,998 +15,638
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$ 13.61
30MAR26 2.90 C 0.00 0.00 0.00 10.74 -0.34 338 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.62 -0.38 275 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.52 -0.36 269 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.44 -0.34 316 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.35 -0.35 325 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.25 -0.33 318 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.14 -0.33 296 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.05 -0.33 305 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.92 -0.36 234 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.82 -0.36 229 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.71 -0.37 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.63 -0.34 249 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.52 -0.37 214 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.44 -0.33 257 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.34 -0.33 252 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.21 -0.38 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.11 -0.38 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.04 -0.34 237 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.94 -0.33 233 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.85 -0.33 241 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.72 -0.35 180 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.62 -0.36 176 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.40 -0.37 221 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.15 -0.32 210 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.90 -0.37 201 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.65 -0.31 191 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.37 -0.37 132 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.12 -0.34 124 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.89 -0.33 156 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.64 -0.33 148 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.40 -0.34 150 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.14 -0.33 134 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.90 -0.32 135 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.64 -0.33 120 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.36 -0.36 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.15 -0.36 115 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.90 -0.32 109 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.65 -0.34 102 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.39 -0.36 90 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.14 -0.33 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.90 -0.34 85 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 -0.35 65 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 3.17 -0.33 76 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.65 -0.35 57 0 75 0
30MAR26 11.50 C 0.00 0.00 0.00 2.19 -0.34 58 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.76 -0.32 58 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 1.37 -0.30 58 0 90 0
30MAR26 13.00 C 1.17 1.17 1.17 1.04 -0.25 59 15 321 +15
30MAR26 13.50 C 0.95 0.95 0.72 0.76 -0.23 59 28 387 0
30MAR26 14.00 C 0.63 0.83 0.49 0.54 -0.19 59 46 1,578 -7
30MAR26 14.50 C 0.47 0.47 0.40 0.37 -0.16 59 4 338 0
30MAR26 15.00 C 0.35 0.38 0.26 0.24 -0.13 59 197 555 +15
30MAR26 15.50 C 0.25 0.25 0.19 0.16 -0.09 60 8 239 -1
30MAR26 16.00 C 0.19 0.19 0.14 0.10 -0.06 60 8 150 -4
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.05 60 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 173 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 216 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29APR26 8.75 C 0.00 0.00 0.00 4.91 -0.36 62 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 4.66 -0.39 58 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.41 -0.37 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.14 -0.33 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.95 -0.29 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.67 -0.44 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.27 -0.34 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.84 -0.32 57 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 2.48 -0.26 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.10 -0.27 59 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.79 -0.22 60 0 98 0
29APR26 13.00 C 1.40 1.40 1.40 1.44 -0.23 57 1 266 0
29APR26 13.50 C 0.00 0.00 0.00 1.20 -0.19 57 0 457 0
29APR26 14.00 C 0.98 0.98 0.98 0.98 -0.20 58 6 345 0
29APR26 14.50 C 0.00 0.00 0.00 0.80 -0.15 58 0 175 0
29APR26 15.00 C 0.82 0.82 0.70 0.64 -0.15 58 11 1,038 +4
29APR26 15.50 C 0.00 0.00 0.00 0.50 -0.14 57 0 114 0
29APR26 16.00 C 0.52 0.52 0.46 0.39 -0.12 57 34 167 +10
29APR26 16.50 C 0.00 0.00 0.00 0.30 -0.10 57 0 61 0
29APR26 17.00 C 0.34 0.34 0.34 0.23 -0.08 57 15 198 +15
29APR26 17.50 C 0.26 0.26 0.26 0.18 -0.06 57 2 40 +2
29APR26 18.00 C 0.00 0.00 0.00 0.14 -0.05 58 0 325 0
29APR26 18.50 C 0.19 0.19 0.19 0.10 -0.05 57 15 132 +15
29APR26 19.00 C 0.17 0.17 0.15 0.08 -0.03 58 23 43 +21
29APR26 19.50 C 0.12 0.12 0.12 0.06 -0.03 58 45 235 +45
28MAY26 9.00 C 0.00 0.00 0.00 4.71 -0.34 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.47 -0.36 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.27 -0.32 57 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.06 -0.30 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.85 -0.28 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.40 -0.31 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.97 -0.39 53 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 2.71 -0.21 59 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.28 -0.31 54 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.03 -0.22 57 0 38 0
28MAY26 13.00 C 1.72 1.86 1.72 1.72 -0.21 56 60 73 0
28MAY26 13.50 C 0.00 0.00 0.00 1.46 -0.21 55 0 86 0
28MAY26 14.00 C 0.00 0.00 0.00 1.25 -0.19 56 0 278 0
28MAY26 14.50 C 1.11 1.14 1.11 1.07 -0.17 56 11 63 +11
28MAY26 15.00 C 0.00 0.00 0.00 0.91 -0.15 56 0 138 0
28MAY26 15.50 C 0.00 0.00 0.00 0.76 -0.15 56 0 61 0
28MAY26 16.00 C 0.00 0.00 0.00 0.63 -0.13 56 0 20 0
28MAY26 16.50 C 0.00 0.00 0.00 0.52 -0.12 56 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.43 -0.10 56 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.35 -0.09 56 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.29 -0.08 56 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.24 -0.06 56 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 -0.06 55 0 22 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.92 -0.36 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.85 -0.33 99 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.74 -0.34 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.65 -0.37 93 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.54 -0.35 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.44 -0.34 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.34 -0.33 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.22 -0.37 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.15 -0.34 80 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.04 -0.34 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.94 -0.35 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.85 -0.33 71 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.75 -0.34 68 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.65 -0.33 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.40 -0.37 48 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.15 -0.34 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.90 -0.37 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.65 -0.37 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.43 -0.32 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.15 -0.37 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.91 -0.36 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.69 -0.36 61 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.45 -0.34 61 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.21 -0.36 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.98 -0.32 61 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 5.67 -0.44 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.49 -0.38 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.24 -0.35 53 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.98 -0.37 48 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.78 -0.32 53 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.57 -0.37 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.34 -0.35 53 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.12 -0.31 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.93 -0.32 53 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 3.54 -0.32 54 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 -0.28 54 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.84 -0.26 55 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.48 -0.21 53 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 2.19 -0.27 53 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.21 54 0 41 0
29JUN26 13.50 C 1.98 1.98 1.98 1.71 -0.19 54 3 33 0
29JUN26 14.00 C 0.00 0.00 0.00 1.49 -0.18 54 0 37 0
29JUN26 14.50 C 1.37 1.37 1.37 1.31 -0.16 55 3 115 0
29JUN26 15.00 C 1.24 1.36 1.15 1.15 -0.16 55 8 56 +3
29JUN26 15.50 C 0.00 0.00 0.00 1.01 -0.15 56 0 158 0
29JUN26 16.00 C 0.00 0.00 0.00 0.87 -0.14 55 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.12 55 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.11 55 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.10 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.09 55 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.08 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 -0.07 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.06 55 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 8.94 -0.35 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.85 -0.34 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.75 -0.38 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.65 -0.33 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.40 -0.37 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.16 -0.34 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.90 -0.37 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.65 -0.41 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.43 -0.33 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.16 -0.36 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.92 -0.36 46 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 6.69 -0.38 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.45 -0.40 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.21 -0.41 49 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.98 -0.37 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.77 -0.34 51 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.55 -0.34 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.28 -0.41 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.10 -0.37 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.88 -0.36 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.71 -0.36 52 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.51 -0.35 51 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.31 -0.34 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.11 -0.34 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.77 -0.34 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.50 -0.27 53 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.17 -0.32 53 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 -0.27 52 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 -0.27 53 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 -0.25 53 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.19 -0.21 54 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.00 -0.20 54 0 77 0
29SEP26 14.50 C 2.08 2.08 1.91 1.83 -0.18 54 7 46 +7
29SEP26 15.00 C 0.00 0.00 0.00 1.67 -0.17 54 0 77 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 -0.16 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 -0.16 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 -0.14 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.12 -0.14 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 -0.12 54 0 45 0
29SEP26 18.00 C 1.03 1.03 1.03 0.91 -0.12 54 2 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 -0.12 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.09 54 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 -0.09 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.87 -0.35 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.67 -0.36 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.47 -0.38 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.31 -0.31 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.09 -0.34 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.94 -0.31 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.75 -0.31 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 -0.32 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.41 -0.32 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.05 -0.30 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 -0.32 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 -0.32 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 -0.31 50 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.98 -0.29 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 -0.22 51 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.58 -0.24 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.42 -0.20 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 -0.18 53 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 -0.18 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 -0.17 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.80 -0.16 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.66 -0.16 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.54 -0.14 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 -0.14 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 -0.14 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.11 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 -0.12 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.02 -0.12 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 5.18 -0.32 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.98 -0.32 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.85 -0.31 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.65 -0.35 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 -0.31 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 -0.33 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.81 -0.31 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.55 -0.31 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.32 -0.30 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.12 -0.27 51 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 2.91 -0.27 51 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.78 -0.20 52 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 2.62 -0.16 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.46 -0.17 53 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 2.28 -0.19 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 -0.18 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.03 -0.16 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.90 -0.14 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.78 -0.14 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 -0.14 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 -0.14 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 -0.11 53 0 0 0
TOTAL CALL 552 21,155 +151
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 298 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 279 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 257 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 252 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 247 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 242 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 237 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 228 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 224 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 215 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 200 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 187 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 162 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 0.00 133 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 169 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 59 0 263 0
30MAR26 11.50 P 0.06 0.06 0.06 0.07 +0.01 59 6 557 -6
30MAR26 12.00 P 0.00 0.00 0.00 0.14 +0.03 59 0 805 0
30MAR26 12.50 P 0.18 0.26 0.18 0.25 +0.05 59 42 948 0
30MAR26 13.00 P 0.32 0.42 0.26 0.42 +0.10 60 209 690 +80
30MAR26 13.50 P 0.56 0.62 0.56 0.62 +0.11 58 5 235 +5
30MAR26 14.00 P 0.82 0.82 0.82 0.90 +0.15 58 10 311 -10
30MAR26 14.50 P 1.02 1.02 1.02 1.23 +0.18 58 4 192 +4
30MAR26 15.00 P 0.00 0.00 0.00 1.61 +0.27 58 0 250 0
30MAR26 15.50 P 0.00 0.00 0.00 2.02 +0.25 58 0 80 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 +0.37 68 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.95 +0.30 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.47 +0.34 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.94 +0.28 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.41 +0.33 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.91 +0.34 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.39 +0.32 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.90 +0.31 80 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 23 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 59 0 6 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 57 0 71 0
29APR26 10.00 P 0.08 0.08 0.08 0.07 +0.01 57 2 151 +1
29APR26 10.50 P 0.13 0.13 0.13 0.12 +0.02 57 1 127 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 +0.03 57 0 466 0
29APR26 11.50 P 0.22 0.29 0.22 0.29 +0.05 57 36 348 +6
29APR26 12.00 P 0.33 0.43 0.30 0.41 +0.06 56 37 408 +7
29APR26 12.50 P 0.00 0.00 0.00 0.58 +0.09 56 0 167 0
29APR26 13.00 P 0.63 0.80 0.63 0.78 +0.11 56 25 544 +1
29APR26 13.50 P 0.00 0.00 0.00 1.02 +0.13 56 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.31 +0.17 57 0 135 0
29APR26 14.50 P 0.00 0.00 0.00 1.63 +0.20 57 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 1.99 +0.20 58 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.34 +0.16 57 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.72 +0.21 56 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.21 +0.29 61 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.64 +0.28 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 +0.32 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.58 +0.32 67 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.04 +0.32 67 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.47 +0.29 63 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.95 +0.34 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.01 56 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.13 +0.02 56 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.16 +0.03 56 0 47 0
28MAY26 10.50 P 0.21 0.21 0.21 0.23 +0.03 55 45 127 +45
28MAY26 11.00 P 0.00 0.00 0.00 0.33 +0.05 55 0 382 0
28MAY26 11.50 P 0.41 0.41 0.41 0.45 +0.06 54 34 203 +34
28MAY26 12.00 P 0.00 0.00 0.00 0.61 +0.08 54 0 319 0
28MAY26 12.50 P 0.00 0.00 0.00 0.81 +0.11 55 0 104 0
28MAY26 13.00 P 0.95 0.95 0.95 1.01 +0.11 54 2 94 0
28MAY26 13.50 P 0.00 0.00 0.00 1.28 +0.16 55 0 61 0
28MAY26 14.00 P 0.00 0.00 0.00 1.56 +0.15 55 0 178 0
28MAY26 14.50 P 0.00 0.00 0.00 1.88 +0.18 56 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 2.24 +0.21 57 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.56 +0.14 55 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 2.93 +0.17 55 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.43 +0.30 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.85 +0.31 61 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.24 +0.30 59 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 4.71 +0.32 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.15 +0.34 62 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.58 +0.30 61 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.08 +0.33 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 53 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 54 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.02 55 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.02 55 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.02 55 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.03 55 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.05 55 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.05 55 0 306 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.05 54 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 +0.07 54 0 463 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.08 54 0 324 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.10 54 0 60 0
29JUN26 13.00 P 1.18 1.18 1.18 1.25 +0.12 54 55 270 +55
29JUN26 13.50 P 0.00 0.00 0.00 1.51 +0.14 55 0 137 0
29JUN26 14.00 P 1.74 1.74 1.64 1.81 +0.16 55 30 283 +30
29JUN26 14.50 P 0.00 0.00 0.00 2.11 +0.16 55 0 169 0
29JUN26 15.00 P 0.00 0.00 0.00 2.48 +0.20 56 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 2.85 +0.23 57 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.23 +0.23 58 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.62 +0.24 59 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.00 +0.22 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.45 +0.26 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.89 +0.28 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.31 +0.31 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.76 +0.32 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 +0.27 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.02 54 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.03 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.04 54 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.06 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 +0.06 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 +0.06 54 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.06 53 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 +0.07 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.09 53 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.10 53 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 +0.12 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.12 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 +0.14 53 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 +0.17 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 +0.17 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.68 +0.18 54 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 +0.21 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 +0.22 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.75 +0.22 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.15 +0.25 56 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.55 +0.31 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 +0.34 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 +0.33 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.80 +0.37 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.21 +0.31 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.63 +0.31 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 +0.03 53 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.03 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.04 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 +0.04 53 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.06 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.06 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.06 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.08 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 +0.07 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 +0.08 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.09 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.10 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 +0.11 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.86 +0.12 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 +0.13 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.15 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 +0.16 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 +0.17 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 +0.20 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 +0.20 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 +0.25 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 +0.27 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 +0.27 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.27 +0.27 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.64 +0.25 55 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.09 +0.30 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.50 +0.29 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.92 +0.31 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 +0.06 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.07 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.07 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.09 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.10 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.42 +0.12 52 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 +0.10 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.85 +0.11 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 +0.12 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.48 +0.23 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.68 +0.15 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.99 +0.16 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.31 +0.17 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.65 +0.19 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 3.99 +0.19 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.39 +0.24 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.75 +0.22 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.14 +0.25 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.52 +0.24 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.91 +0.26 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.32 +0.27 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.73 +0.29 55 0 0 0
TOTAL PUT 543 28,283 +252
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$ 5.02
30MAR26 2.70 C 0.00 0.00 0.00 2.34 -0.06 158 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.24 -0.06 149 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.13 -0.07 121 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.04 -0.06 133 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.94 -0.06 126 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.85 -0.05 130 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.74 -0.06 111 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.64 -0.06 104 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.54 -0.06 98 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.44 -0.06 91 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.36 -0.04 102 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.25 -0.05 87 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.15 -0.06 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.05 -0.06 74 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.96 -0.05 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 -0.06 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 -0.06 60 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.66 -0.07 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 -0.06 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.07 48 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 -0.06 46 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 -0.05 46 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 -0.06 44 0 0 0
30MAR26 5.00 C 0.20 0.22 0.20 0.21 -0.04 45 12 1,488 -12
30MAR26 5.25 C 0.11 0.11 0.11 0.11 -0.03 45 30 580 +30
30MAR26 5.50 C 0.06 0.06 0.06 0.05 -0.02 45 60 788 -60
30MAR26 5.75 C 0.03 0.03 0.03 0.02 -0.01 45 3 943 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 428 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 71 24 530 -24
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 143 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.35 -0.05 99 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.24 -0.06 83 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.17 -0.03 102 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.06 -0.06 91 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.97 -0.04 91 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.87 -0.03 86 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.77 -0.03 81 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.67 -0.05 76 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.55 -0.06 61 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.48 -0.04 71 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.38 -0.05 66 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.28 -0.06 62 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.18 -0.04 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.08 -0.05 53 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.99 -0.07 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.90 -0.05 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 -0.04 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.58 -0.05 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.45 -0.05 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.39 -0.05 44 0 10 0
29APR26 5.00 C 0.35 0.35 0.35 0.34 -0.04 44 1 33 +1
29APR26 5.25 C 0.00 0.00 0.00 0.23 -0.04 44 0 72 0
29APR26 5.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 383 0
29APR26 5.75 C 0.12 0.12 0.12 0.10 -0.02 44 400 784 +400
29APR26 6.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,481 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,187 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 235 0
29APR26 6.75 C 0.03 0.03 0.03 0.01 -0.01 43 30 265 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.05 -0.06 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 -0.07 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.89 -0.04 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.82 -0.04 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 -0.04 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.04 46 0 139 0
28MAY26 5.25 C 0.00 0.00 0.00 0.34 -0.04 46 0 128 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.19 -0.02 46 0 84 0
28MAY26 6.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 215 0
28MAY26 6.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 73 0
28MAY26 6.75 C 0.08 0.08 0.08 0.05 -0.01 46 35 520 +35
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 48 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 49 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 48 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 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 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.38 -0.05 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.28 -0.06 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.17 -0.08 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.09 -0.05 66 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.99 -0.02 63 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.90 -0.05 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.81 -0.06 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.71 -0.05 58 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.62 -0.04 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.53 -0.04 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.43 -0.06 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.35 -0.05 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 -0.06 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.17 -0.06 48 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 -0.06 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 -0.04 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 -0.08 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 -0.04 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.75 -0.05 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 -0.04 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.04 46 0 3 0
29JUN26 5.00 C 0.54 0.54 0.54 0.53 -0.04 46 2 35 +2
29JUN26 5.25 C 0.43 0.45 0.43 0.43 -0.03 46 6 364 +2
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.03 46 0 31 0
29JUN26 5.75 C 0.29 0.29 0.29 0.26 -0.03 46 1 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.02 46 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 20 0
29JUN26 8.00 C 0.07 0.07 0.07 0.02 -0.01 45 5 1,001 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.40 -0.05 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.31 -0.04 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.22 -0.05 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.13 -0.05 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.04 -0.04 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.95 -0.07 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.86 -0.08 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.77 -0.09 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.69 -0.08 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.61 -0.08 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.53 -0.08 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.45 -0.08 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.37 -0.09 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.30 -0.08 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.23 -0.08 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.16 -0.08 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.08 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 -0.08 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.07 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 -0.07 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 -0.02 47 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.04 46 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.02 46 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.04 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 -0.04 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.45 -0.03 46 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.03 46 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 -0.02 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.02 46 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.02 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.01 46 0 32 0
29SEP26 7.50 C 0.19 0.19 0.19 0.13 -0.01 45 3 84 +3
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.45 -0.05 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.36 -0.05 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.28 -0.04 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.18 -0.05 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.11 -0.03 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.02 -0.04 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.94 -0.04 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.86 -0.04 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.78 -0.03 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.71 -0.03 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.63 -0.03 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.56 -0.03 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.43 -0.02 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.36 -0.02 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 -0.05 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 -0.02 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 -0.06 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 -0.06 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 -0.03 47 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.78 -0.04 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.04 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 -0.04 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 -0.03 46 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.03 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.03 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.02 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.02 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 45 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 44 0
30MAR27 4.10 C 0.00 0.00 0.00 1.48 -0.03 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 -0.02 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.37 -0.02 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 -0.02 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 -0.02 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 -0.01 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 -0.05 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.03 47 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.05 47 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.76 -0.03 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.03 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.02 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
TOTAL CALL 612 35,098 +382
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 116 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 84 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 46 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 45 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 55 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 0.00 42 0 222 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 +0.01 42 0 189 0
30MAR26 4.90 P 0.12 0.12 0.12 0.13 +0.02 43 5 526 0
30MAR26 5.00 P 0.15 0.15 0.15 0.17 +0.02 42 2 2,183 0
30MAR26 5.25 P 0.00 0.00 0.00 0.32 +0.04 42 0 578 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 +0.05 40 0 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.06 47 0 595 0
30MAR26 6.00 P 0.00 0.00 0.00 0.98 +0.05 0 0 602 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 +0.08 60 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.48 +0.07 0 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.73 +0.07 0 0 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.98 +0.08 0 0 165 0
30MAR26 7.25 P 0.00 0.00 0.00 2.23 +0.08 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 +0.08 0 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.73 +0.07 0 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 3.80 P 0.03 0.03 0.03 0.01 0.00 43 5 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.01 46 0 30 0
29APR26 4.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 24 0
29APR26 4.60 P 0.13 0.13 0.13 0.13 +0.01 43 100 230 +70
29APR26 4.70 P 0.00 0.00 0.00 0.16 +0.01 42 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.20 +0.02 43 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.24 +0.02 42 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 146 0
29APR26 5.25 P 0.43 0.43 0.43 0.43 +0.03 42 5 411 +5
29APR26 5.50 P 0.00 0.00 0.00 0.61 +0.05 43 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.81 +0.04 43 0 345 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 +0.05 45 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 +0.05 46 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 +0.06 0 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 +0.04 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 +0.06 0 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 +0.08 0 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 +0.08 0 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.73 +0.03 0 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.48 +0.06 0 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.11 +0.02 47 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 +0.02 46 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.16 +0.02 47 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 +0.01 45 0 165 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.02 45 0 12 0
28MAY26 4.80 P 0.30 0.30 0.30 0.29 +0.02 44 300 222 -152
28MAY26 4.90 P 0.00 0.00 0.00 0.34 +0.03 45 0 20 0
28MAY26 5.00 P 0.37 0.37 0.37 0.39 +0.03 45 10 430 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.53 +0.04 45 0 125 0
28MAY26 5.50 P 0.00 0.00 0.00 0.71 +0.06 46 0 85 0
28MAY26 5.75 P 0.00 0.00 0.00 0.89 +0.05 46 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 +0.05 47 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 +0.05 47 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 +0.05 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 +0.06 47 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.00 +0.06 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 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 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 3.30 P 0.04 0.04 0.04 0.02 +0.01 46 5 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 +0.01 46 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 +0.01 45 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.02 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 356 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 +0.01 44 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.03 45 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.03 44 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.03 44 0 48 0
29JUN26 5.00 P 0.44 0.46 0.44 0.46 +0.03 44 30 625 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.03 44 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 +0.04 45 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.05 44 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 +0.05 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.06 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.03 45 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.05 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 +0.03 42 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 +0.07 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 +0.06 53 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.04 48 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.06 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 +0.06 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.98 +0.06 0 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 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.01 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.01 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.01 44 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.01 44 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.01 44 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.01 44 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.02 44 0 234 0
29SEP26 5.00 P 0.60 0.60 0.60 0.61 +0.02 44 5 422 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.03 44 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 +0.05 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 +0.05 46 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 +0.04 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.05 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 +0.09 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.07 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.08 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.07 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.06 49 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.06 50 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 +0.08 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 +0.09 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.53 +0.08 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 +0.08 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 +0.09 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.25 +0.08 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.49 +0.07 53 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.74 +0.07 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.99 +0.04 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.01 45 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.01 45 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.01 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.02 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.01 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 +0.02 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.02 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.02 44 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.02 44 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.03 45 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.01 44 0 39 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.03 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.04 45 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.05 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.06 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 +0.05 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 +0.02 47 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.04 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.06 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.03 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.03 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 +0.03 49 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 +0.03 49 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 +0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 +0.05 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.80 +0.03 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.04 +0.04 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.28 +0.03 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.52 +0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.76 +0.03 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.02 +0.04 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.02 45 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.02 46 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.02 46 0 34 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.02 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.03 45 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.02 45 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.03 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.04 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.04 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 +0.05 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 +0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.03 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 +0.05 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.04 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 +0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.95 +0.04 49 0 0 0
TOTAL PUT 467 47,791 -67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.80
30MAR26 29.00 C 0.00 0.00 0.00 26.01 -0.21 160 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.10 -0.30 165 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.07 -0.15 153 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.10 -0.32 149 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.11 -0.19 143 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.07 -0.24 131 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.11 -0.21 128 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.06 -0.17 116 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.10 -0.22 114 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.10 -0.28 107 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.10 -0.29 101 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.04 -0.15 89 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 14.07 -0.16 86 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.12 -0.11 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.07 -0.23 74 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.04 -0.20 66 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.05 -0.25 61 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.86 -0.42 31 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.86 -0.39 26 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.86 -0.39 22 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.86 -0.38 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.87 -0.35 19 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 2.55 -0.37 20 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 0.88 -0.20 20 0 578 0
30MAR26 57.50 C 0.22 0.22 0.22 0.18 -0.07 20 6 532 -6
30MAR26 60.00 C 0.06 0.06 0.06 0.02 -0.01 20 10 343 -10
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.12 -0.32 46 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.09 -0.57 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.11 -0.43 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.13 -0.20 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.96 -0.66 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.97 -0.38 19 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.99 -0.37 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.02 -0.37 18 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 5.09 -0.32 18 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 2.99 -0.31 18 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 1.41 -0.21 18 0 71 0
29APR26 57.50 C 0.63 0.63 0.63 0.56 -0.11 18 2 348 0
29APR26 60.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.12 -0.55 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.11 -0.55 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.15 -0.39 28 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.18 -0.15 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.07 -0.55 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.10 -0.37 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.14 -0.37 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.21 -0.57 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.32 -0.32 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.35 -0.31 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.80 -0.23 17 0 127 0
28MAY26 57.50 C 0.00 0.00 0.00 0.87 -0.14 17 0 104 0
28MAY26 60.00 C 0.00 0.00 0.00 0.38 -0.09 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.14 -0.04 18 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.07 -0.60 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.11 -0.49 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.06 -0.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.10 -0.52 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.10 -0.57 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.10 -0.38 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.04 -0.15 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.07 -0.43 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.12 -0.55 15 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.14 -0.52 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.15 -0.39 17 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.19 -0.64 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.21 -0.41 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.26 -0.36 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.33 -0.49 17 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.25 -0.53 13 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.42 -0.49 15 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 3.72 -0.25 18 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 2.17 -0.19 17 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.19 -0.13 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.63 -0.08 18 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.28 -0.04 18 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.05 -0.51 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.07 -0.47 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.12 -0.55 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.14 -0.52 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.20 -0.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.27 -0.56 15 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.45 -0.38 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.56 -0.34 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.71 -0.11 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.90 -0.30 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.94 -0.48 17 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.29 -0.38 17 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.98 -0.17 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.97 -0.13 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.30 -0.09 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.81 -0.06 19 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 -0.04 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.03 18 0 20 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 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 0.02 -0.01 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.17 -0.50 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.23 -0.43 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.32 -0.22 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.45 -0.38 16 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.78 -0.08 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.97 -0.10 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.20 -0.38 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.45 -0.14 19 0 0 0
30DEC26 50.00 C 6.80 6.80 6.80 6.76 -0.15 19 5 7 +3
30DEC26 52.50 C 0.00 0.00 0.00 5.17 -0.35 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.76 -0.30 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.74 -0.27 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.95 -0.22 18 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.43 -0.11 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.97 -0.15 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.65 -0.11 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.08 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.54 -0.23 15 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.70 -0.25 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.83 -0.32 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.05 -0.32 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.61 -0.01 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.86 -0.03 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.17 -0.03 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.49 -0.05 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.98 -0.24 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.56 -0.19 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.52 -0.16 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.67 -0.14 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.00 -0.11 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.53 -0.08 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.14 -0.07 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.82 -0.05 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.58 -0.03 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
TOTAL CALL 23 6,135 -13
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 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 26 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 327 0
30MAR26 52.50 P 0.24 0.28 0.24 0.19 +0.04 20 52 740 +7
30MAR26 55.00 P 0.79 0.99 0.79 1.03 +0.16 20 19 272 +18
30MAR26 57.50 P 0.00 0.00 0.00 2.82 +0.31 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.20 +0.38 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.20 +0.38 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.70 +0.38 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.20 +0.38 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.70 +0.38 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.20 +0.25 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.70 +0.26 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.20 +0.38 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 445 0
29APR26 46.00 P 0.13 0.13 0.13 0.01 0.00 20 2 41 +2
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 93 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 18 0 152 0
29APR26 49.00 P 0.20 0.21 0.20 0.07 +0.02 19 40 390 +40
29APR26 50.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 375 0
29APR26 52.50 P 0.51 0.65 0.51 0.54 +0.08 18 46 202 +41
29APR26 55.00 P 1.42 1.42 1.42 1.53 +0.17 19 2 160 +2
29APR26 57.50 P 0.00 0.00 0.00 3.21 +0.28 20 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 5.26 +0.34 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.20 +0.38 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.70 +0.38 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.20 +0.38 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.70 +0.37 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.20 +0.25 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.70 +0.26 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.20 +0.27 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 44.00 P 0.00 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 0.03 +0.01 19 0 63 0
28MAY26 47.00 P 0.23 0.23 0.23 0.05 +0.01 18 60 140 +60
28MAY26 48.00 P 0.25 0.25 0.25 0.09 +0.01 18 3 183 +3
28MAY26 49.00 P 0.00 0.00 0.00 0.16 +0.02 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.27 +0.03 18 0 46 0
28MAY26 52.50 P 0.83 0.83 0.83 0.80 +0.08 18 15 92 +15
28MAY26 55.00 P 0.00 0.00 0.00 1.84 +0.16 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.44 +0.24 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.53 +0.48 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.71 +0.37 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.20 +0.09 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.70 +0.01 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.20 +0.38 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.70 +0.32 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.20 +0.25 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.70 +0.26 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.20 -0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.04 +0.01 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 +0.05 18 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 +0.07 18 0 79 0
29JUN26 52.50 P 0.00 0.00 0.00 1.05 +0.12 18 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.12 +0.20 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.57 +0.27 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.53 +0.20 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.74 +0.30 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.20 +0.09 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.70 +0.01 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.20 +0.38 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.70 +0.27 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.20 +0.25 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.70 +0.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.20 -0.07 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.24 +0.03 18 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 +0.04 18 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.48 +0.06 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 +0.07 19 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.86 +0.09 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.11 +0.10 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.98 +0.16 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.18 +0.21 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.57 +0.26 18 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.35 +0.29 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.36 +0.09 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.86 +0.36 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.17 +0.32 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.50 +0.26 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.89 +0.26 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.31 +0.19 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.75 +0.31 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.22 -0.05 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 42 0
30DEC26 43.00 P 0.34 0.34 0.34 0.27 0.00 19 5 20 +5
30DEC26 44.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.49 0.00 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.82 0.00 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.04 0.00 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.29 +0.01 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.59 +0.01 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.52 +0.04 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.75 +0.09 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.25 +0.13 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.79 -0.04 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.71 -0.04 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.13 +0.27 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.41 +0.30 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.69 +0.23 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.99 +0.10 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.43 +0.30 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.84 +0.08 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.34 +0.07 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 +0.04 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.06 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.78 +0.06 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 +0.06 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.19 +0.08 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.44 +0.09 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.74 +0.10 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.05 +0.11 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.05 +0.16 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.29 +0.20 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.76 +0.23 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.25 +0.05 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.36 +0.29 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.44 +0.33 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.64 +0.34 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.87 +0.27 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.14 +0.16 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.48 +0.04 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.85 +0.01 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.34 +0.07 25 0 0 0
TOTAL PUT 244 9,428 +193
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$ 77.70
30MAR26 52.50 C 0.00 0.00 0.00 25.25 -1.87 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.75 -1.87 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.27 -1.85 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.80 -2.00 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.28 -1.86 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.82 -1.83 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.40 -1.71 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.11 -1.74 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.02 -1.60 39 0 183 0
30MAR26 75.00 C 4.61 4.87 4.11 4.28 -1.32 40 90 958 0
30MAR26 77.50 C 3.18 3.18 2.76 2.83 -1.07 40 233 692 +70
30MAR26 80.00 C 2.32 2.32 1.85 1.75 -0.82 39 19 1,861 +15
30MAR26 82.50 C 1.37 1.37 0.98 1.02 -0.61 40 18 1,983 +2
30MAR26 85.00 C 0.81 0.81 0.68 0.55 -0.43 39 104 2,677 +35
30MAR26 87.50 C 0.00 0.00 0.00 0.28 -0.28 39 0 1,582 0
30MAR26 90.00 C 0.22 0.22 0.18 0.13 -0.16 39 19 3,988 -7
30MAR26 92.50 C 0.00 0.00 0.00 0.06 -0.09 39 0 1,480 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 1,346 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 23.07 -1.67 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.62 -1.64 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.49 -1.31 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.72 -1.62 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.58 -1.65 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.96 -2.06 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.89 -1.58 34 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 7.03 -1.44 34 0 90 0
29APR26 75.00 C 5.85 5.99 5.38 5.47 -1.21 34 90 478 0
29APR26 77.50 C 4.47 4.53 3.94 4.08 -1.01 34 162 2,124 +58
29APR26 80.00 C 0.00 0.00 0.00 2.93 -0.86 34 0 1,099 0
29APR26 82.50 C 2.03 2.03 2.03 2.07 -0.69 34 50 454 +50
29APR26 85.00 C 0.00 0.00 0.00 1.44 -0.54 34 0 381 0
29APR26 87.50 C 0.00 0.00 0.00 0.98 -0.42 34 0 555 0
29APR26 90.00 C 0.78 0.78 0.76 0.64 -0.31 34 61 404 -30
29APR26 92.50 C 0.00 0.00 0.00 0.41 -0.21 34 0 342 0
29APR26 95.00 C 0.37 0.37 0.32 0.25 -0.15 34 51 590 +50
29APR26 97.50 C 0.00 0.00 0.00 0.15 -0.10 34 0 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 23.47 -1.28 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.03 -1.23 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.59 -1.28 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.14 -1.37 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.79 -1.44 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.24 -2.04 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.24 -1.89 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.51 -1.38 33 0 0 0
28MAY26 75.00 C 6.59 6.59 6.59 6.02 -1.15 33 21 5 -16
28MAY26 77.50 C 5.07 5.07 5.07 4.65 -1.02 33 24 139 -24
28MAY26 80.00 C 3.90 3.90 3.90 3.54 -0.86 33 17 444 +17
28MAY26 82.50 C 2.73 2.73 2.66 2.65 -0.72 33 43 504 +43
28MAY26 85.00 C 0.00 0.00 0.00 1.97 -0.58 33 0 731 0
28MAY26 87.50 C 0.00 0.00 0.00 1.43 -0.48 33 0 386 0
28MAY26 90.00 C 0.00 0.00 0.00 1.01 -0.40 33 0 370 0
28MAY26 92.50 C 0.91 0.91 0.91 0.71 -0.30 33 30 134 +30
28MAY26 95.00 C 0.00 0.00 0.00 0.48 -0.23 33 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.33 -0.16 33 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.22 -0.11 33 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 -0.08 33 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.47 -1.92 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.06 -1.46 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.64 -1.86 43 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.24 -1.27 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.96 -1.53 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.49 -1.99 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.60 -1.53 31 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 7.94 -1.34 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 6.51 -1.12 32 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 5.21 -0.99 31 0 195 0
29JUN26 80.00 C 0.00 0.00 0.00 4.13 -0.85 31 0 2,804 0
29JUN26 82.50 C 0.00 0.00 0.00 3.24 -0.72 31 0 313 0
29JUN26 85.00 C 0.00 0.00 0.00 2.53 -0.61 32 0 577 0
29JUN26 87.50 C 0.00 0.00 0.00 1.93 -0.55 31 0 3,282 0
29JUN26 90.00 C 0.00 0.00 0.00 1.47 -0.44 31 0 1,610 0
29JUN26 92.50 C 0.00 0.00 0.00 1.10 -0.36 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.81 -0.30 31 0 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.59 -0.24 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.42 -0.18 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 -0.14 31 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.22 -0.11 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.07 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 23.60 -1.79 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.28 -1.90 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.03 -1.47 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.91 -1.04 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.90 -0.90 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.07 -1.21 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.42 -0.95 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 9.95 -1.24 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 8.39 -1.36 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 7.24 -0.98 31 0 236 0
29SEP26 80.00 C 6.50 6.50 6.50 6.20 -0.92 32 5 397 +5
29SEP26 82.50 C 0.00 0.00 0.00 5.32 -0.78 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.51 -0.73 32 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 3.82 -0.64 32 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 3.23 -0.55 32 0 3,330 0
29SEP26 92.50 C 0.00 0.00 0.00 2.70 -0.51 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.27 -0.41 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.91 -0.38 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.62 -0.31 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.32 -0.31 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.11 -0.23 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.90 -0.22 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.75 -0.16 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.61 -0.15 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.12 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.10 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 -0.08 33 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 23.60 -1.79 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.28 -1.90 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.42 -1.35 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.49 -1.67 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.65 -1.19 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.96 -1.70 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 12.42 -1.61 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 11.35 -1.23 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.80 -1.40 30 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 8.66 -0.99 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 7.63 -0.93 30 0 2,044 0
30DEC26 82.50 C 0.00 0.00 0.00 6.71 -0.82 31 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 5.87 -0.78 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.14 -0.67 31 0 25 0
30DEC26 90.00 C 0.00 0.00 0.00 4.47 -0.64 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 3.90 -0.54 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 3.43 -0.47 31 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 2.99 -0.46 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.61 -0.50 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.24 -0.37 31 0 42 0
30DEC26 105.00 C 0.00 0.00 0.00 1.94 -0.31 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 1.64 -0.32 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.43 -0.23 31 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 24.38 -1.70 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.44 -1.63 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.57 -1.57 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.22 -2.12 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.63 -1.97 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.09 -1.90 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.13 -0.87 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.41 -1.44 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.19 -1.25 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.06 -1.10 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.05 -1.03 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.10 -0.97 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 7.27 -0.89 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.46 -0.87 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.80 -0.75 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.18 -0.70 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.67 -0.58 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.25 -0.49 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.71 -0.58 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.31 -0.50 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.91 -0.51 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.58 -0.44 31 0 0 0
TOTAL CALL 1,037 78,788 +298
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 +0.05 40 0 876 0
30MAR26 70.00 P 0.35 0.39 0.35 0.33 +0.11 39 44 904 0
30MAR26 72.50 P 0.75 0.82 0.69 0.75 +0.24 39 96 641 +3
30MAR26 75.00 P 1.29 1.55 1.29 1.45 +0.41 39 57 1,400 +14
30MAR26 77.50 P 2.20 2.60 2.20 2.46 +0.58 38 1,333 2,377 +158
30MAR26 80.00 P 3.74 3.76 3.74 3.94 +0.88 39 2 8,627 -2
30MAR26 82.50 P 0.00 0.00 0.00 5.73 +1.12 39 0 2,248 0
30MAR26 85.00 P 7.15 7.85 7.15 7.85 +1.33 41 99 2,454 -99
30MAR26 87.50 P 0.00 0.00 0.00 10.00 +1.39 39 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 12.37 +1.54 39 0 917 0
30MAR26 92.50 P 0.00 0.00 0.00 14.81 +1.84 38 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 17.34 +1.84 48 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 19.83 +1.88 52 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 22.31 +1.69 53 0 255 -122
30MAR26 102.50 P 0.00 0.00 0.00 24.83 +1.82 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.33 +1.77 65 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 29.90 +1.95 78 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.32 +1.63 72 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.83 +1.88 78 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.32 +1.71 80 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.83 +1.70 86 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.30 +1.85 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.90 +1.95 103 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.33 +1.88 97 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.89 +1.94 110 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.13 +0.05 34 0 217 0
29APR26 65.00 P 0.42 0.42 0.42 0.28 +0.10 34 30 302 +30
29APR26 67.50 P 0.70 0.70 0.70 0.55 +0.17 34 30 362 +30
29APR26 70.00 P 1.03 1.10 0.94 0.99 +0.29 34 125 701 +110
29APR26 72.50 P 1.60 1.61 1.60 1.64 +0.43 34 60 398 +8
29APR26 75.00 P 2.27 2.50 2.24 2.48 +0.53 34 79 1,169 +39
29APR26 77.50 P 3.45 3.45 3.45 3.56 +0.66 34 6 1,133 0
29APR26 80.00 P 4.50 4.53 4.49 4.93 +0.84 33 59 520 0
29APR26 82.50 P 0.00 0.00 0.00 6.59 +1.03 33 0 458 0
29APR26 85.00 P 0.00 0.00 0.00 8.50 +1.31 34 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 10.53 +1.18 34 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 12.71 +1.24 34 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 15.01 +1.27 34 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 17.39 +1.36 34 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 19.83 +1.70 34 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 22.35 +1.59 39 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.86 +1.77 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.35 +1.69 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.90 +1.56 51 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.35 +1.53 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.21 +0.06 33 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.41 +0.12 33 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.72 +0.19 33 0 35 0
28MAY26 67.50 P 0.00 0.00 0.00 1.17 +0.28 33 0 42 0
28MAY26 70.00 P 0.00 0.00 0.00 1.81 +0.38 33 0 323 0
28MAY26 72.50 P 0.00 0.00 0.00 2.62 +0.47 32 0 480 0
28MAY26 75.00 P 3.50 3.50 3.50 3.62 +0.57 32 5 368 +5
28MAY26 77.50 P 0.00 0.00 0.00 4.87 +0.75 32 0 877 0
28MAY26 80.00 P 0.00 0.00 0.00 6.34 +0.89 32 0 570 0
28MAY26 82.50 P 0.00 0.00 0.00 8.03 +1.04 32 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 9.92 +1.34 32 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 11.92 +1.09 32 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 13.82 +0.91 30 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 16.03 +0.93 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 18.33 +0.94 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.66 +1.24 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.06 +0.99 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.48 +1.05 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.93 +1.36 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.37 +1.38 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.83 +1.19 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.06 31 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 +0.09 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 +0.15 31 0 184 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 +0.23 31 0 2,797 0
29JUN26 67.50 P 1.53 1.53 1.53 1.61 +0.33 31 25 251 +25
29JUN26 70.00 P 0.00 0.00 0.00 2.31 +0.42 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 3.17 +0.51 31 0 646 0
29JUN26 75.00 P 4.07 4.07 4.07 4.22 +0.64 31 10 2,749 0
29JUN26 77.50 P 5.25 5.25 5.25 5.46 +0.75 31 2 1,234 0
29JUN26 80.00 P 0.00 0.00 0.00 6.93 +0.89 31 0 5,989 0
29JUN26 82.50 P 0.00 0.00 0.00 8.58 +1.01 31 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 10.40 +0.93 31 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 12.33 +1.17 31 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 14.20 +0.87 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 16.36 +1.21 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.90 +1.47 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.88 +1.19 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.23 +0.87 27 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.60 +1.04 23 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.00 +1.43 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 30.43 +0.70 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.87 +1.23 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.33 +1.56 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.81 +1.13 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.66 +1.88 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.01 +1.47 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.49 +1.85 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.72 +1.14 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.46 +1.55 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.56 +0.10 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.85 +0.16 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.26 +0.22 33 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.77 +0.29 33 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 2.42 +0.39 33 0 91 0
29SEP26 67.50 P 3.18 3.18 3.18 3.19 +0.49 33 2 322 +2
29SEP26 70.00 P 3.90 3.99 3.90 4.09 +0.56 33 4 578 +1
29SEP26 72.50 P 0.00 0.00 0.00 5.14 +0.65 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 6.36 +0.79 33 0 734 0
29SEP26 77.50 P 7.45 7.45 7.45 7.70 +0.88 33 60 768 0
29SEP26 80.00 P 0.00 0.00 0.00 9.16 +0.95 34 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 10.80 +1.10 34 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 12.40 +1.38 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 14.26 +1.15 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.20 +1.24 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.21 +1.67 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.26 +1.30 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 22.40 +1.69 35 0 298 0
29SEP26 100.00 P 0.00 0.00 0.00 24.91 +1.88 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.84 +1.44 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.11 +1.43 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.71 +1.44 38 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.04 +1.89 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.04 +0.99 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.41 +0.98 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.79 +1.01 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.18 +1.45 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.96 +0.16 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.34 +0.20 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.90 +0.29 32 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.52 +0.39 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.23 +0.43 32 0 166 0
30DEC26 67.50 P 4.00 4.15 4.00 4.09 +0.51 32 11 66 +11
30DEC26 70.00 P 0.00 0.00 0.00 5.08 +0.64 32 0 637 0
30DEC26 72.50 P 0.00 0.00 0.00 6.16 +0.67 32 0 286 0
30DEC26 75.00 P 7.27 7.27 7.27 7.41 +0.79 32 24 500 +24
30DEC26 77.50 P 0.00 0.00 0.00 8.75 +0.87 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.22 +0.95 32 0 3,968 0
30DEC26 82.50 P 12.15 12.15 12.15 11.81 +1.07 33 30 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 13.48 +1.11 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.29 +1.29 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.15 +1.38 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.14 +1.42 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.15 +1.39 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.23 +1.43 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.33 +1.61 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.46 +1.60 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.69 +1.32 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.91 +1.41 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.18 +1.18 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.44 +0.16 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.94 +0.22 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.59 +0.30 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.27 +0.31 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.10 +0.41 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.00 +0.45 32 0 100 0
30MAR27 70.00 P 0.00 0.00 0.00 6.05 +0.54 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 7.19 +0.62 32 0 0 0
30MAR27 75.00 P 8.20 8.20 8.20 8.45 +0.68 32 50 100 +50
30MAR27 77.50 P 0.00 0.00 0.00 9.81 +0.78 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.28 +0.84 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.83 +0.91 33 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 14.50 +0.99 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.23 +1.05 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.07 +1.14 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.97 +1.17 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.98 +1.39 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.03 +1.33 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.14 +1.39 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.33 +1.47 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.54 +2.17 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.91 +1.41 32 0 0 0
TOTAL PUT 2,243 85,147 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.79
30MAR26 4.70 C 0.00 0.00 0.00 2.10 -0.03 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 -0.03 72 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.90 -0.04 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.80 -0.04 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.55 -0.04 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 -0.05 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 -0.04 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.55 -0.04 19 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 412 0
30MAR26 6.75 C 0.13 0.13 0.13 0.16 -0.02 23 1 254 -1
30MAR26 7.00 C 0.05 0.05 0.05 0.06 -0.01 23 40 1,635 +40
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.11 -0.04 64 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.01 -0.04 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 -0.02 70 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.82 -0.03 61 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.57 -0.04 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.32 -0.04 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.56 -0.06 19 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.36 -0.03 22 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 -0.02 20 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 615 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.03 -0.07 63 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.93 -0.06 60 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.83 -0.06 57 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.58 -0.06 50 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.34 -0.04 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.56 -0.06 17 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.37 -0.03 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.21 -0.02 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.13 -0.07 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.03 -0.07 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.07 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 -0.05 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 -0.04 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.34 -0.04 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.57 -0.06 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.03 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 -0.03 19 0 189 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 -0.07 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 -0.07 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 -0.05 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 -0.05 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 -0.04 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 -0.07 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.83 -0.06 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 -0.05 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.04 18 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.03 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.02 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 -0.05 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 -0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.05 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.05 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.04 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 -0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 -0.02 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 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 0.06 -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 2.05 -0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 -0.05 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 -0.04 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.35 -0.04 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 -0.06 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 +0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 41 7,736 +39
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 25 0 1,217 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1,056 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,157 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 699 0
30MAR26 7.25 P 0.00 0.00 0.00 0.46 +0.02 0 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.96 +0.03 0 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 46 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 41 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 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.26 +0.03 19 0 1,028 0
29APR26 7.00 P 0.00 0.00 0.00 0.43 +0.03 18 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.64 +0.04 14 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.89 +0.06 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.14 +0.08 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.55 -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 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 +0.01 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.29 +0.03 18 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.45 +0.03 17 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.65 +0.03 15 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.90 +0.07 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.14 +0.04 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 1.58 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 27 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.02 18 0 330 0
29JUN26 7.00 P 0.42 0.42 0.42 0.48 +0.03 17 30 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 +0.03 16 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 +0.06 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 +0.03 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.39 +0.05 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 18 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.01 17 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.02 17 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.05 18 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 +0.06 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 +0.05 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.88 +0.13 23 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 19 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 0.12 +0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 +0.05 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 +0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 +0.04 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.02 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 +0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 +0.03 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 +0.05 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 +0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 -0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 +0.02 18 0 0 0
TOTAL PUT 30 12,516 0
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$ 13.66
30MAR26 7.75 C 0.00 0.00 0.00 5.93 -0.24 116 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.68 -0.24 110 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.42 -0.25 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.18 -0.24 98 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.91 -0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.66 -0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.41 -0.26 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.18 -0.24 76 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.96 -0.21 90 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.69 -0.22 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.21 -0.20 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.69 -0.23 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.17 -0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.18 -0.24 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.68 -0.27 12 0 0 0
30MAR26 13.50 C 0.42 0.42 0.26 0.29 -0.20 16 250 925 +250
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.11 16 0 2,655 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.19 -0.23 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.98 -0.19 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.73 -0.19 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.23 -0.21 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.70 -0.23 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.20 -0.24 19 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.71 -0.24 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.25 -0.23 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.83 -0.24 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.50 -0.19 20 0 175 0
29APR26 14.00 C 0.31 0.31 0.28 0.27 -0.12 20 215 450 +200
29APR26 14.50 C 0.00 0.00 0.00 0.14 -0.08 21 0 505 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 230 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.01 -0.18 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.79 -0.18 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.23 -0.21 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.78 -0.21 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.24 -0.24 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.78 -0.22 22 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.35 -0.21 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.96 -0.23 21 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.65 -0.20 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.42 -0.14 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 -0.09 22 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.15 -0.07 22 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 20.00 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 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.51 -0.20 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.27 -0.21 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.05 -0.17 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.80 -0.12 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 -0.15 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.31 -0.12 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 -0.16 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.79 -0.19 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.31 -0.15 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.82 -0.19 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.30 -0.18 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.86 -0.21 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.45 -0.20 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.09 -0.22 22 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.19 22 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.14 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.39 -0.10 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.07 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 21.00 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 5.36 -0.16 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.08 -0.14 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 -0.12 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.59 -0.20 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.36 -0.11 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 -0.18 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 -0.12 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.42 -0.10 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 -0.12 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 -0.14 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 -0.21 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 -0.20 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 -0.17 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.12 24 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 -0.15 24 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.62 -0.13 24 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 -0.11 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.08 24 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 -0.17 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 -0.13 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.15 -0.17 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 -0.16 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 -0.18 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.98 -0.20 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.55 -0.15 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 -0.20 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 -0.19 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 -0.18 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.21 -0.14 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.97 -0.14 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 -0.12 24 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.12 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.10 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.08 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.06 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.05 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.15 -0.17 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.95 -0.13 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.49 -0.14 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.06 -0.21 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.67 -0.18 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 -0.19 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.91 -0.17 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 -0.16 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.42 -0.11 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.20 -0.14 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.01 -0.13 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.10 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.09 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 -0.08 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.07 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.05 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
TOTAL CALL 465 13,219 +450
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 0.00 110 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 98 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 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 16 0
30MAR26 13.50 P 0.12 0.13 0.12 0.13 +0.06 17 129 181 +5
30MAR26 14.00 P 0.27 0.41 0.27 0.42 +0.15 18 225 1,343 -100
30MAR26 14.50 P 0.00 0.00 0.00 0.87 +0.24 23 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 1.34 +0.24 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.84 +0.24 0 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 +0.24 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 +0.21 0 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.34 +0.24 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.84 +0.24 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.34 +0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.84 +0.24 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.34 +0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.84 +0.24 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.34 +0.24 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.34 +0.24 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.14 +0.04 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.32 +0.08 21 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.59 +0.13 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.96 +0.19 22 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.37 +0.21 21 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.84 +0.23 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.34 +0.24 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.86 +0.23 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.34 +0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.84 +0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.34 +0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.85 +0.23 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.36 +0.24 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.84 +0.22 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.37 +0.25 61 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.34 +0.22 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.25 +0.05 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.45 +0.10 22 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.72 +0.14 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.07 +0.18 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.43 +0.18 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.87 +0.20 21 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.34 +0.22 0 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.86 +0.23 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.34 +0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.34 +0.21 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.85 +0.22 38 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.36 +0.23 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.37 +0.24 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.34 +0.22 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.05 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 +0.07 23 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 +0.10 23 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.82 +0.14 22 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 +0.18 24 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.51 +0.18 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.92 +0.20 22 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.37 +0.21 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.86 +0.23 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.34 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.34 +0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.85 +0.22 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.36 +0.23 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.37 +0.21 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.34 +0.22 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
29SEP26 12.50 P 0.48 0.48 0.48 0.53 +0.07 23 15 15 +15
29SEP26 13.00 P 0.00 0.00 0.00 0.73 +0.07 23 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 +0.09 22 0 320 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 +0.11 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.65 +0.19 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 +0.16 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 +0.18 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 +0.19 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.19 +0.15 18 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.62 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.99 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.47 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.95 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.41 +0.18 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.05 24 0 75 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 +0.04 23 0 225 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.06 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 +0.07 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 +0.10 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.44 +0.11 23 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 +0.13 22 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 +0.14 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.23 24 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.86 +0.17 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.29 +0.20 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.69 +0.10 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.13 +0.17 12 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.58 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.03 +0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 +0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.46 +0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.42 +0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.04 25 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 +0.07 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 +0.07 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.37 +0.09 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.66 +0.14 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.98 +0.16 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.32 +0.15 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 +0.14 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.08 +0.16 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.49 +0.19 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.87 +0.13 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.30 +0.14 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.73 +0.11 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.18 +0.09 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.63 +0.10 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.08 +0.10 0 0 0 0
TOTAL PUT 369 9,730 -80
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$ 122.20
13MAR26 57.50 C 0.00 0.00 0.00 64.70 - 0 0 0 -
13MAR26 60.00 C 0.00 0.00 0.00 62.20 - 0 0 0 -
13MAR26 62.50 C 0.00 0.00 0.00 59.70 - 0 0 0 -
13MAR26 65.00 C 0.00 0.00 0.00 57.20 - 0 0 0 -
13MAR26 67.50 C 0.00 0.00 0.00 54.70 - 0 0 0 -
13MAR26 70.00 C 0.00 0.00 0.00 52.20 - 0 0 0 -
13MAR26 72.50 C 0.00 0.00 0.00 49.70 - 0 0 0 -
13MAR26 75.00 C 0.00 0.00 0.00 47.20 - 0 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 44.70 - 0 0 0 -
13MAR26 80.00 C 0.00 0.00 0.00 42.20 - 0 0 0 -
13MAR26 82.50 C 0.00 0.00 0.00 39.70 - 0 0 0 -
13MAR26 85.00 C 0.00 0.00 0.00 37.20 - 0 0 0 -
13MAR26 87.50 C 0.00 0.00 0.00 34.70 - 0 0 0 -
13MAR26 90.00 C 0.00 0.00 0.00 32.20 - 0 0 0 -
13MAR26 92.50 C 0.00 0.00 0.00 29.70 +1.79 0 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 27.20 +1.79 0 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 24.70 +1.79 0 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 22.20 +1.79 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 19.70 +1.79 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 17.20 +1.79 0 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 14.70 +1.79 0 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 12.20 +1.79 0 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 9.70 +1.78 0 0 0 -30
13MAR26 115.00 C 6.10 6.10 6.10 7.20 +1.72 0 2 0 -78
13MAR26 117.50 C 0.00 0.00 0.00 4.70 +1.38 0 0 0 -114
13MAR26 120.00 C 1.28 3.90 1.11 2.20 +0.60 0 346 0 -357
13MAR26 122.50 C 0.39 1.42 0.11 0.00 -0.58 0 561 505 -243
13MAR26 125.00 C 0.09 0.21 0.08 0.00 -0.15 0 684 1,294 +256
13MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 273 0
13MAR26 130.00 C 0.03 0.03 0.03 0.00 -0.01 0 32 753 0
13MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
13MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
13MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 147.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 150.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 152.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 155.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 157.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 160.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 162.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 165.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 167.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 170.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 172.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 175.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 177.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 180.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 57.50 C 0.00 0.00 0.00 64.73 - 159 0 0 -
20MAR26 60.00 C 0.00 0.00 0.00 62.23 - 136 0 0 -
20MAR26 62.50 C 0.00 0.00 0.00 59.73 - 0 0 0 -
20MAR26 65.00 C 0.00 0.00 0.00 57.23 - 0 0 0 -
20MAR26 67.50 C 0.00 0.00 0.00 54.73 - 0 0 0 -
20MAR26 70.00 C 0.00 0.00 0.00 52.23 - 0 0 0 -
20MAR26 72.50 C 0.00 0.00 0.00 49.74 - 121 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 47.24 - 110 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 44.74 - 99 0 0 -
20MAR26 80.00 C 0.00 0.00 0.00 42.24 - 84 0 0 -
20MAR26 82.50 C 0.00 0.00 0.00 39.74 - 0 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 37.24 - 0 0 0 -
20MAR26 87.50 C 0.00 0.00 0.00 34.74 - 0 0 0 -
20MAR26 90.00 C 0.00 0.00 0.00 32.24 - 0 0 0 -
20MAR26 92.50 C 0.00 0.00 0.00 29.75 - 67 0 0 -
20MAR26 95.00 C 0.00 0.00 0.00 27.25 +1.80 59 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 24.75 +1.79 51 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 22.25 +1.78 42 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 19.76 +1.76 48 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 17.29 +1.73 49 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 14.84 +1.66 49 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 12.46 +1.56 49 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 10.18 +1.41 49 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 8.06 +1.39 48 0 2 0
20MAR26 117.50 C 6.47 6.47 6.47 6.09 +0.92 47 5 2,433 0
20MAR26 120.00 C 3.36 4.35 3.36 4.39 +0.53 46 62 237 +60
20MAR26 122.50 C 2.29 4.19 2.29 3.10 +0.40 47 123 808 +61
20MAR26 125.00 C 1.83 2.61 1.63 2.12 +0.41 48 124 1,449 +4
20MAR26 127.50 C 1.48 1.80 1.30 1.39 +0.21 49 105 391 +71
20MAR26 130.00 C 0.83 1.30 0.82 0.87 +0.14 49 223 227 +31
20MAR26 132.50 C 0.51 0.71 0.51 0.51 +0.08 49 266 266 +170
20MAR26 135.00 C 0.41 0.41 0.41 0.29 +0.04 49 25 137 +25
20MAR26 137.50 C 0.28 0.28 0.28 0.15 +0.01 49 14 70 +14
20MAR26 140.00 C 0.00 0.00 0.00 0.08 0.00 49 0 30 0
20MAR26 142.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
20MAR26 150.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
20MAR26 152.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
20MAR26 155.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
20MAR26 157.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
20MAR26 160.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
20MAR26 162.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
20MAR26 165.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
20MAR26 167.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
20MAR26 170.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
20MAR26 172.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
20MAR26 175.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
20MAR26 177.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
20MAR26 180.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 80.25 +1.80 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 79.25 +1.80 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 78.25 +1.79 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 77.25 +1.79 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 76.26 +1.80 143 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 75.26 +1.80 136 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 74.26 +1.80 129 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 73.26 +1.80 121 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 72.26 +1.80 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.76 +1.79 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 67.27 +1.80 116 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 64.77 +1.80 99 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 62.27 +1.79 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 59.78 +1.80 100 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 57.28 +1.80 88 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 54.78 +1.79 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 52.28 +1.79 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 49.79 +1.80 75 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 47.29 +1.79 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 44.79 +1.79 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 42.30 +1.80 63 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 39.80 +1.79 53 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 37.30 +1.79 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 34.81 +1.79 52 0 725 0
30MAR26 90.00 C 33.10 33.10 33.10 32.31 +1.70 44 1 746 0
30MAR26 92.50 C 0.00 0.00 0.00 29.75 +1.71 0 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 27.34 +1.77 47 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 24.85 +1.65 44 0 759 0
30MAR26 100.00 C 23.28 23.28 23.28 22.42 +1.71 47 1 1,499 -1
30MAR26 102.50 C 0.00 0.00 0.00 20.01 +1.66 47 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 17.66 +1.59 47 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 15.39 +1.49 47 0 536 0
30MAR26 110.00 C 14.00 14.00 14.00 13.22 +1.37 46 5 895 -5
30MAR26 112.50 C 11.25 11.36 11.25 11.20 +0.95 47 100 1,595 +60
30MAR26 115.00 C 0.00 0.00 0.00 9.33 +1.35 47 0 7,794 0
30MAR26 117.50 C 7.52 7.56 7.52 7.56 +0.87 46 22 9,209 0
30MAR26 120.00 C 5.35 7.16 5.19 5.97 +0.63 45 95 5,069 +4
30MAR26 122.50 C 4.57 5.54 4.57 4.74 +0.65 45 5,502 5,456 +2,603
30MAR26 125.00 C 3.60 4.36 3.60 3.85 +0.61 47 2,670 29,204 -1,981
30MAR26 127.50 C 2.36 3.54 2.31 2.86 +0.45 46 209 4,512 +17
30MAR26 130.00 C 1.98 2.32 1.98 2.12 +0.25 46 572 10,961 +83
30MAR26 132.50 C 1.35 2.00 1.31 1.64 +0.23 47 291 2,444 +64
30MAR26 135.00 C 1.10 1.35 1.10 1.18 +0.16 47 706 3,439 -382
30MAR26 137.50 C 0.85 1.20 0.85 0.84 +0.12 47 123 3,677 +105
30MAR26 140.00 C 0.69 0.91 0.69 0.58 +0.07 47 294 5,912 +21
30MAR26 142.50 C 0.59 0.59 0.59 0.40 +0.05 47 8 3,297 +8
30MAR26 145.00 C 0.00 0.00 0.00 0.27 +0.03 47 0 5,589 0
30MAR26 147.50 C 0.34 0.36 0.34 0.18 +0.02 47 11 5,150 0
30MAR26 150.00 C 0.27 0.27 0.27 0.12 +0.01 47 75 11,442 0
30MAR26 152.50 C 0.22 0.22 0.22 0.08 +0.01 47 16 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.05 0.00 47 0 2,938 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 0.00 47 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 0.00 47 0 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.10 0.10 0.10 0.01 0.00 57 1 377 -1
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 0.06 0.06 0.06 0.01 0.00 68 2 374 -2
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 268 0
30MAR26 195.00 C 0.06 0.06 0.06 0.01 0.00 72 1 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,776 0
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 89 0 1,049 0
29APR26 57.50 C 0.00 0.00 0.00 64.89 - 0 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 62.40 - 56 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 59.91 - 57 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 57.42 - 56 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 54.92 - 0 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 52.43 - 0 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 49.94 - 0 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 47.45 - 40 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 44.97 - 45 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 42.30 +1.48 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 39.86 +1.42 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 37.46 +0.70 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 35.04 +1.84 40 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 32.65 +0.77 43 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 31.22 +1.79 62 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 28.48 +1.42 54 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 26.24 +1.50 53 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 23.45 +1.61 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.68 +2.00 49 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 19.39 +1.64 46 0 60 0
29APR26 107.50 C 0.00 0.00 0.00 17.81 +2.42 49 0 86 0
29APR26 110.00 C 0.00 0.00 0.00 14.98 +0.85 42 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 13.71 +1.06 45 0 251 0
29APR26 115.00 C 0.00 0.00 0.00 12.08 +1.00 45 0 1,205 0
29APR26 117.50 C 10.48 10.48 10.28 10.57 +1.04 45 42 218 +30
29APR26 120.00 C 8.64 10.04 8.64 9.11 +0.68 44 4 823 0
29APR26 122.50 C 8.00 8.35 7.88 7.88 +0.59 44 705 1,079 +478
29APR26 125.00 C 6.86 7.73 6.86 6.89 +0.63 45 57 1,003 +2
29APR26 127.50 C 5.50 5.73 5.25 5.97 +0.64 45 49 571 -12
29APR26 130.00 C 4.49 5.35 4.49 5.00 +0.49 45 85 504 +6
29APR26 132.50 C 4.11 4.11 4.11 4.37 +0.57 46 6 577 0
29APR26 135.00 C 3.30 3.30 3.29 3.71 +0.53 46 60 716 -60
29APR26 137.50 C 3.37 3.48 3.15 3.11 +0.46 46 42 623 +39
29APR26 140.00 C 2.55 2.65 2.33 2.60 +0.41 46 9 1,816 +2
29APR26 142.50 C 2.37 2.40 2.37 2.15 +0.34 46 6 908 +5
29APR26 145.00 C 0.00 0.00 0.00 1.78 +0.30 46 0 448 0
29APR26 147.50 C 0.00 0.00 0.00 1.46 +0.25 46 0 644 0
29APR26 150.00 C 1.56 1.56 1.56 1.20 +0.22 46 1 1,433 +1
29APR26 152.50 C 1.22 1.22 1.22 0.97 +0.17 45 8 542 +8
29APR26 155.00 C 0.00 0.00 0.00 0.79 +0.15 45 0 589 0
29APR26 157.50 C 0.94 0.94 0.94 0.64 +0.13 45 1 818 -1
29APR26 160.00 C 0.00 0.00 0.00 0.51 +0.10 45 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.41 +0.08 45 0 463 0
29APR26 165.00 C 0.00 0.00 0.00 0.33 +0.07 45 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.25 +0.04 45 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 65.01 - 49 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 62.52 - 0 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 60.04 - 47 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 57.56 - 48 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 54.92 - 0 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 52.46 - 0 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 50.04 - 0 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 47.63 - 41 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 45.22 - 46 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 42.83 - 47 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 40.45 - 48 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 38.09 - 48 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 35.76 - 48 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 33.47 - 47 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 31.23 +1.68 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.04 +1.63 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.90 +1.55 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.44 +2.78 51 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 22.82 +1.36 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.95 +1.30 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.73 +1.79 49 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 17.47 +1.15 46 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 15.87 +1.02 46 0 423 0
28MAY26 115.00 C 14.25 14.25 14.25 14.39 +0.99 46 5 681 -5
28MAY26 117.50 C 12.89 12.89 12.89 12.89 +0.77 46 12 946 +12
28MAY26 120.00 C 11.43 12.60 11.43 11.61 +0.73 46 60 853 +30
28MAY26 122.50 C 0.00 0.00 0.00 10.39 +0.79 46 0 786 0
28MAY26 125.00 C 9.20 9.88 9.20 9.30 +0.66 46 37 601 +30
28MAY26 127.50 C 9.14 9.14 8.99 8.22 +0.48 45 33 1,285 -6
28MAY26 130.00 C 7.35 7.35 7.35 7.40 +0.48 46 10 1,757 -10
28MAY26 132.50 C 0.00 0.00 0.00 6.67 +0.49 46 0 373 0
28MAY26 135.00 C 0.00 0.00 0.00 5.96 +0.45 47 0 278 0
28MAY26 137.50 C 0.00 0.00 0.00 5.31 +0.45 47 0 395 0
28MAY26 140.00 C 0.00 0.00 0.00 4.67 +0.39 47 0 545 0
28MAY26 142.50 C 0.00 0.00 0.00 4.10 +0.35 47 0 386 0
28MAY26 145.00 C 0.00 0.00 0.00 3.59 +0.31 47 0 178 0
28MAY26 147.50 C 0.00 0.00 0.00 3.14 +0.27 47 0 365 0
28MAY26 150.00 C 2.70 3.04 2.70 2.74 +0.24 47 11 298 -10
28MAY26 152.50 C 0.00 0.00 0.00 2.38 +0.21 46 0 493 0
28MAY26 155.00 C 2.65 2.65 2.60 2.07 +0.18 46 6 337 +6
28MAY26 157.50 C 0.00 0.00 0.00 1.79 +0.16 46 0 159 0
28MAY26 160.00 C 1.99 1.99 1.99 1.50 +0.09 46 1 169 -1
28MAY26 162.50 C 0.00 0.00 0.00 1.30 +0.08 46 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 1.12 +0.07 46 0 199 0
28MAY26 167.50 C 0.00 0.00 0.00 0.96 +0.05 46 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.83 +0.05 46 0 177 0
28MAY26 172.50 C 0.00 0.00 0.00 0.71 +0.04 46 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.61 +0.04 46 0 184 0
28MAY26 177.50 C 0.00 0.00 0.00 0.52 +0.03 46 0 500 0
28MAY26 180.00 C 0.00 0.00 0.00 0.44 - 46 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 80.52 +1.80 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.53 +1.80 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.53 +1.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.54 +1.79 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.55 +1.80 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.56 +1.80 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.57 +1.80 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.57 +1.79 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.58 +1.80 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 70.10 +1.79 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 67.62 +1.79 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.14 +1.79 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 62.67 +1.79 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 60.20 +2.03 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 57.63 +1.87 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 55.22 +1.87 36 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 52.82 +1.87 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 50.42 +1.86 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 48.61 +2.43 59 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 46.20 +2.39 57 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 43.88 +2.42 56 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.60 +2.44 55 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 38.70 +1.80 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 37.22 +2.54 54 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 34.89 +2.39 52 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 32.84 +2.46 52 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.59 +2.13 50 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.96 +1.24 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.99 +0.63 45 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 23.92 +1.10 44 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 23.05 +1.64 48 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 21.09 +1.43 47 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 19.10 +0.63 45 0 4,199 0
29JUN26 112.50 C 0.00 0.00 0.00 17.73 +1.34 46 0 500 0
29JUN26 115.00 C 0.00 0.00 0.00 16.14 +0.95 45 0 7,477 0
29JUN26 117.50 C 0.00 0.00 0.00 14.82 +0.89 45 0 2,880 0
29JUN26 120.00 C 13.50 13.50 13.50 13.50 +0.76 45 2 2,467 0
29JUN26 122.50 C 12.40 12.40 12.40 12.40 +0.76 45 1 2,292 -1
29JUN26 125.00 C 0.00 0.00 0.00 11.28 +0.67 45 0 10,022 0
29JUN26 127.50 C 9.58 9.58 9.58 10.31 +1.02 45 30 779 0
29JUN26 130.00 C 8.88 9.34 8.74 9.24 +0.85 45 62 10,452 -32
29JUN26 132.50 C 8.09 8.09 7.98 8.65 +0.63 46 60 1,474 0
29JUN26 135.00 C 7.92 7.92 7.92 7.92 +0.67 46 30 1,264 0
29JUN26 137.50 C 7.22 7.22 7.22 7.22 +0.68 46 30 1,245 0
29JUN26 140.00 C 6.67 6.67 6.67 6.61 +0.72 47 30 7,718 0
29JUN26 142.50 C 6.00 6.00 6.00 5.96 +0.67 47 12 505 -12
29JUN26 145.00 C 0.00 0.00 0.00 5.38 +0.63 47 0 543 0
29JUN26 147.50 C 0.00 0.00 0.00 4.84 +0.58 47 0 733 0
29JUN26 150.00 C 5.00 5.00 4.57 4.35 +0.53 47 12 11,515 -2
29JUN26 152.50 C 4.68 4.68 4.68 3.91 +0.50 47 10 191 +6
29JUN26 155.00 C 3.90 3.90 3.90 3.50 +0.45 46 1 610 0
29JUN26 157.50 C 0.00 0.00 0.00 3.14 +0.42 46 0 342 0
29JUN26 160.00 C 0.00 0.00 0.00 2.81 +0.46 46 0 652 0
29JUN26 162.50 C 0.00 0.00 0.00 2.44 +0.34 46 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 2.18 +0.32 46 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.94 +0.28 46 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 1.78 +0.31 46 0 2,704 0
29JUN26 172.50 C 0.00 0.00 0.00 1.54 +0.24 46 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 1.37 +0.21 46 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 1.22 +0.20 46 0 101 0
29JUN26 180.00 C 1.70 1.70 1.70 1.09 +0.18 46 20 216 +20
29JUN26 182.50 C 0.00 0.00 0.00 0.96 +0.16 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.86 +0.15 46 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.76 +0.13 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.67 +0.12 46 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.60 +0.11 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.53 +0.10 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.47 +0.09 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.41 +0.08 46 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.32 +0.06 46 0 108 0
29JUN26 210.00 C 0.86 0.86 0.86 0.25 +0.05 46 30 480 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.20 +0.05 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 68.06 +1.79 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.64 +1.79 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.23 +1.78 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.84 +1.77 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.48 +1.77 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.13 +1.76 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.82 +1.75 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.55 +1.74 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.31 +1.72 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.11 +1.70 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 44.86 +1.59 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.73 +1.54 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 40.65 +1.49 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 38.81 +1.62 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.65 +1.37 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 35.00 +1.57 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.87 +1.23 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 31.08 +1.16 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.33 +1.53 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 28.11 +1.44 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.73 +2.02 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 25.22 +2.03 47 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 23.81 +2.02 47 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 22.31 +1.33 46 0 519 0
29SEP26 115.00 C 0.00 0.00 0.00 20.64 +0.93 45 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 19.41 +0.88 45 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 18.25 +0.87 45 0 1,913 0
29SEP26 122.50 C 0.00 0.00 0.00 17.11 +0.78 45 0 911 0
29SEP26 125.00 C 0.00 0.00 0.00 16.10 +0.76 46 0 7,090 0
29SEP26 127.50 C 0.00 0.00 0.00 15.16 +0.72 46 0 316 0
29SEP26 130.00 C 0.00 0.00 0.00 14.00 +0.65 45 0 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 13.43 +0.67 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 12.63 +1.30 46 0 412 0
29SEP26 137.50 C 11.80 11.80 11.80 11.89 +0.69 46 38 412 0
29SEP26 140.00 C 0.00 0.00 0.00 11.20 +0.72 47 0 2,599 0
29SEP26 142.50 C 11.00 11.00 11.00 10.51 +0.73 47 1 1,503 -1
29SEP26 145.00 C 9.42 9.42 9.42 9.91 +0.79 47 30 924 0
29SEP26 147.50 C 9.30 9.30 9.30 9.26 +0.76 47 38 184 -23
29SEP26 150.00 C 9.22 9.22 9.22 8.64 +0.72 47 2 1,663 +2
29SEP26 152.50 C 0.00 0.00 0.00 8.07 +0.69 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 7.53 +0.86 47 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 7.02 +0.62 47 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 6.55 +0.77 47 0 102 0
29SEP26 162.50 C 6.80 6.80 6.80 6.10 +0.56 47 3 111 +3
29SEP26 165.00 C 0.00 0.00 0.00 5.69 +0.54 47 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 5.14 +0.49 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 4.79 +0.47 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 4.46 +0.32 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 4.15 +0.42 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.86 +0.39 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 3.60 +0.38 46 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 3.35 +0.36 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.11 +0.33 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.89 +0.31 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.69 +0.30 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.50 +0.28 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.33 +0.27 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.16 +0.25 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.01 +0.24 46 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 1.74 +0.21 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.50 +0.19 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.30 +0.17 46 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 1.12 +0.15 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 68.62 +1.78 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.28 +1.77 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.96 +1.76 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.67 +1.75 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.41 +1.74 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 57.19 +1.73 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.01 +1.72 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.87 +1.70 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.78 +1.69 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.73 +1.67 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.73 +1.65 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 44.78 +1.63 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.88 +1.61 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 41.03 +1.58 46 0 0 0
30DEC26 90.00 C 39.50 39.50 39.50 39.24 +1.55 46 1 21 +1
30DEC26 92.50 C 0.00 0.00 0.00 37.51 +1.53 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.83 +1.50 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.21 +1.47 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.64 +1.44 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.13 +1.41 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.68 +1.38 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.28 +1.35 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.37 +0.75 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 25.09 +0.73 44 0 290 0
30DEC26 115.00 C 0.00 0.00 0.00 23.86 +0.68 44 0 1,898 0
30DEC26 117.50 C 0.00 0.00 0.00 22.99 +0.95 45 0 249 0
30DEC26 120.00 C 0.00 0.00 0.00 21.87 +0.90 45 0 1,061 0
30DEC26 122.50 C 0.00 0.00 0.00 20.72 +0.88 45 0 385 0
30DEC26 125.00 C 0.00 0.00 0.00 19.63 +0.75 45 0 2,425 0
30DEC26 127.50 C 0.00 0.00 0.00 18.68 +0.69 45 0 390 0
30DEC26 130.00 C 0.00 0.00 0.00 17.78 +1.21 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 16.94 +1.17 45 0 751 0
30DEC26 135.00 C 0.00 0.00 0.00 16.23 +0.82 46 0 799 0
30DEC26 137.50 C 0.00 0.00 0.00 15.38 +0.52 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 14.73 +0.92 46 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 14.04 +0.68 46 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 13.40 +0.89 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 12.79 +0.81 47 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 12.17 +0.82 47 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 11.54 +0.80 47 0 565 0
30DEC26 155.00 C 11.78 11.78 11.03 10.94 +0.77 47 260 816 +170
30DEC26 157.50 C 0.00 0.00 0.00 10.37 +1.02 47 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 9.70 +0.85 46 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 9.31 +0.94 46 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 8.82 +0.90 46 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 8.11 +0.61 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 7.68 +0.59 46 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 7.28 +0.57 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.90 +0.55 46 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 6.53 +0.52 46 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 6.19 +0.51 46 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 5.86 +0.48 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 5.55 +0.47 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 5.25 +0.44 46 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.98 +0.43 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.71 +0.41 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.46 +0.39 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 4.23 +0.38 46 0 22 0
30DEC26 200.00 C 5.00 5.00 5.00 4.00 +0.36 46 1 76 0
30MAR27 57.50 C 0.00 0.00 0.00 66.98 - 45 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 64.75 - 45 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 62.55 - 45 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 60.39 - 45 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 58.27 - 45 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 56.20 - 45 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 54.16 - 45 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 52.18 - 45 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 50.24 - 45 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 48.35 - 45 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 46.50 - 45 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 44.71 - 45 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 42.97 - 45 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 41.29 - 45 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 39.65 +1.45 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.06 +1.41 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.53 +1.39 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.05 +1.36 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.61 +1.32 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 32.23 +1.30 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.89 +1.26 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.61 +1.24 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.37 +1.21 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.17 +1.25 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.68 +0.90 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.60 +0.86 45 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 23.58 +0.84 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 22.60 +0.81 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.66 +0.78 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 20.78 +0.77 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 19.92 +0.74 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 19.10 +0.71 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 18.34 +0.70 45 0 0 0
30MAR27 140.00 C 18.37 18.37 18.37 17.60 +0.69 45 55 55 +21
30MAR27 142.50 C 0.00 0.00 0.00 16.90 +0.67 46 0 14 0
30MAR27 145.00 C 0.00 0.00 0.00 16.22 +0.65 46 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 15.61 - 46 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 15.00 - 46 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 14.43 - 46 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 13.80 - 46 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 13.19 - 46 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 12.61 - 46 0 0 -
30MAR27 162.50 C 12.42 13.07 12.31 12.06 - 46 260 260 -
30MAR27 165.00 C 0.00 0.00 0.00 11.19 - 45 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 10.70 - 45 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 10.23 - 45 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 9.78 - 45 0 0 -
30MAR27 175.00 C 10.70 10.70 10.70 9.35 - 45 19 19 -
30MAR27 177.50 C 0.00 0.00 0.00 8.94 - 45 0 0 -
30MAR27 180.00 C 9.63 9.63 9.63 8.55 - 45 9 9 -
TOTAL CALL 15,574 372,232 +1,189
13MAR26 57.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 60.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 62.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 65.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 67.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 70.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 72.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 77.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 80.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 82.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 85.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 87.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 90.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
13MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
13MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
13MAR26 110.00 P 0.04 0.04 0.04 0.00 -0.01 0 40 576 +40
13MAR26 112.50 P 0.02 0.02 0.02 0.00 -0.01 0 66 2,689 0
13MAR26 115.00 P 0.05 0.05 0.04 0.00 -0.08 0 15 453 -15
13MAR26 117.50 P 0.05 0.05 0.05 0.00 -0.37 0 23 204 -23
13MAR26 120.00 P 0.50 0.63 0.05 0.00 -1.16 0 150 458 +7
13MAR26 122.50 P 1.81 1.81 0.18 0.30 -2.28 0 274 90 -81
13MAR26 125.00 P 0.00 0.00 0.00 2.80 -1.94 0 0 0 -20
13MAR26 127.50 P 0.00 0.00 0.00 5.30 -1.82 0 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 7.80 -1.80 0 0 0 -110
13MAR26 132.50 P 0.00 0.00 0.00 10.30 -1.80 0 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 12.80 -1.80 0 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 15.30 -1.80 0 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 17.80 -1.80 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 20.30 -1.80 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 22.80 -1.80 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 25.30 - 0 0 0 -
13MAR26 150.00 P 0.00 0.00 0.00 27.80 - 0 0 0 -
13MAR26 152.50 P 0.00 0.00 0.00 30.30 - 0 0 0 -
13MAR26 155.00 P 0.00 0.00 0.00 32.80 - 0 0 0 -
13MAR26 157.50 P 0.00 0.00 0.00 35.30 - 0 0 0 -
13MAR26 160.00 P 0.00 0.00 0.00 37.80 - 0 0 0 -
13MAR26 162.50 P 0.00 0.00 0.00 40.30 - 0 0 0 -
13MAR26 165.00 P 0.00 0.00 0.00 42.80 - 0 0 0 -
13MAR26 167.50 P 0.00 0.00 0.00 45.30 - 0 0 0 -
13MAR26 170.00 P 0.00 0.00 0.00 47.80 - 0 0 0 -
13MAR26 172.50 P 0.00 0.00 0.00 50.30 - 0 0 0 -
13MAR26 175.00 P 0.00 0.00 0.00 52.80 - 0 0 0 -
13MAR26 177.50 P 0.00 0.00 0.00 55.30 - 0 0 0 -
13MAR26 180.00 P 0.00 0.00 0.00 57.80 - 0 0 0 -
20MAR26 57.50 P 0.00 0.00 0.00 0.01 - 186 0 0 -
20MAR26 60.00 P 0.00 0.00 0.00 0.01 - 176 0 0 -
20MAR26 62.50 P 0.00 0.00 0.00 0.01 - 166 0 0 -
20MAR26 65.00 P 0.00 0.00 0.00 0.01 - 157 0 0 -
20MAR26 67.50 P 0.00 0.00 0.00 0.01 - 148 0 0 -
20MAR26 70.00 P 0.00 0.00 0.00 0.01 - 140 0 0 -
20MAR26 72.50 P 0.00 0.00 0.00 0.01 - 131 0 0 -
20MAR26 75.00 P 0.00 0.00 0.00 0.01 - 124 0 0 -
20MAR26 77.50 P 0.00 0.00 0.00 0.01 - 116 0 0 -
20MAR26 80.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
20MAR26 82.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
20MAR26 87.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
20MAR26 90.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
20MAR26 92.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 7 0
20MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 84 0
20MAR26 105.00 P 0.15 0.15 0.15 0.04 -0.06 50 50 210 +50
20MAR26 107.50 P 0.24 0.24 0.23 0.09 -0.13 49 19 216 +10
20MAR26 110.00 P 0.31 0.31 0.31 0.21 -0.24 49 2 563 0
20MAR26 112.50 P 0.56 0.56 0.56 0.43 -0.40 49 2 1,147 -2
20MAR26 115.00 P 1.14 1.14 1.00 0.83 -0.57 49 68 506 +68
20MAR26 117.50 P 1.70 1.88 1.21 1.45 -0.71 49 224 360 +134
20MAR26 120.00 P 3.21 3.25 1.82 2.35 -0.86 50 950 1,111 +911
20MAR26 122.50 P 4.74 4.74 3.56 3.54 -1.00 50 98 108 +82
20MAR26 125.00 P 0.00 0.00 0.00 5.01 -1.13 50 0 1 0
20MAR26 127.50 P 0.00 0.00 0.00 6.63 -1.55 49 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 8.60 -1.65 48 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 10.74 -1.73 48 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 13.03 -1.76 48 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 15.41 -1.78 49 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 17.84 -1.79 48 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 20.31 -1.80 48 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 22.80 -1.80 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 25.30 - 0 0 0 -
20MAR26 150.00 P 0.00 0.00 0.00 27.80 - 0 0 0 -
20MAR26 152.50 P 0.00 0.00 0.00 30.30 - 0 0 0 -
20MAR26 155.00 P 0.00 0.00 0.00 32.80 - 0 0 0 -
20MAR26 157.50 P 0.00 0.00 0.00 35.30 - 0 0 0 -
20MAR26 160.00 P 0.00 0.00 0.00 37.80 - 0 0 0 -
20MAR26 162.50 P 0.00 0.00 0.00 40.30 - 0 0 0 -
20MAR26 165.00 P 0.00 0.00 0.00 42.80 - 0 0 0 -
20MAR26 167.50 P 0.00 0.00 0.00 45.30 - 0 0 0 -
20MAR26 170.00 P 0.00 0.00 0.00 47.80 - 0 0 0 -
20MAR26 172.50 P 0.00 0.00 0.00 50.30 - 0 0 0 -
20MAR26 175.00 P 0.00 0.00 0.00 52.80 - 0 0 0 -
20MAR26 177.50 P 0.00 0.00 0.00 55.30 - 0 0 0 -
20MAR26 180.00 P 0.00 0.00 0.00 57.80 - 0 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 166 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 455 0
30MAR26 80.00 P 0.08 0.08 0.08 0.01 0.00 70 60 1,239 -60
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 713 0
30MAR26 90.00 P 0.10 0.15 0.10 0.01 0.00 51 2 24,601 -2
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 9,929 0
30MAR26 95.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 6,678 0
30MAR26 97.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 2,992 0
30MAR26 100.00 P 0.32 0.32 0.30 0.10 -0.09 47 9 3,669 0
30MAR26 102.50 P 0.38 0.38 0.38 0.19 -0.14 47 15 2,608 +15
30MAR26 105.00 P 0.55 0.58 0.52 0.34 -0.22 47 237 2,970 +45
30MAR26 107.50 P 0.00 0.00 0.00 0.58 -0.31 47 0 4,031 0
30MAR26 110.00 P 1.25 1.25 0.93 0.92 -0.43 47 236 27,740 +47
30MAR26 112.50 P 1.48 1.62 1.48 1.40 -0.50 47 114 3,508 -54
30MAR26 115.00 P 1.75 2.25 1.75 2.04 -0.59 47 230 7,682 +100
30MAR26 117.50 P 2.90 3.02 2.90 2.89 -0.76 47 32 12,899 +30
30MAR26 120.00 P 4.32 4.40 3.23 3.93 -0.91 48 215 17,335 +45
30MAR26 122.50 P 5.29 5.29 4.64 5.16 -0.83 48 537 4,685 +218
30MAR26 125.00 P 7.30 7.30 5.70 6.64 -0.86 48 286 7,192 0
30MAR26 127.50 P 8.12 8.12 8.12 8.12 -1.33 47 30 2,310 -30
30MAR26 130.00 P 0.00 0.00 0.00 10.11 -1.22 50 0 9,468 0
30MAR26 132.50 P 10.97 12.02 10.97 11.75 -1.19 47 105 1,506 -35
30MAR26 135.00 P 14.00 14.00 14.00 13.81 -1.22 46 15 3,189 0
30MAR26 137.50 P 0.00 0.00 0.00 15.99 -1.41 47 0 3,174 0
30MAR26 140.00 P 19.82 19.82 17.30 18.25 -2.22 46 59 3,008 -39
30MAR26 142.50 P 0.00 0.00 0.00 20.58 -2.13 46 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 23.52 -1.81 61 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 25.92 -1.35 63 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 28.14 -1.59 60 0 3,334 0
30MAR26 152.50 P 0.00 0.00 0.00 30.58 -2.04 62 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 33.05 -2.05 64 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 35.51 -1.59 66 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 37.80 -1.80 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 40.30 -1.80 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 42.80 -1.80 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 45.68 -1.42 86 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.80 -1.80 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 50.30 -1.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 53.18 -1.42 95 0 131 0
30MAR26 177.50 P 0.00 0.00 0.00 55.30 -1.80 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 57.80 -1.80 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 60.30 -1.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 62.80 -1.80 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 65.30 -1.80 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 67.80 -1.80 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 70.30 -1.80 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.15 -1.45 116 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.30 -1.80 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 77.80 -1.80 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 82.80 -1.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 87.80 -1.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 92.80 -1.80 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.17 -1.43 141 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 47 0 273 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 108 0
29APR26 87.50 P 0.00 0.00 0.00 0.12 -0.04 45 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 260 0
29APR26 92.50 P 0.00 0.00 0.00 0.31 -0.07 45 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.47 -0.10 46 0 33 0
29APR26 97.50 P 0.00 0.00 0.00 0.67 -0.15 45 0 464 0
29APR26 100.00 P 0.00 0.00 0.00 0.95 -0.19 46 0 422 0
29APR26 102.50 P 1.74 1.74 1.49 1.31 -0.23 46 2 293 +2
29APR26 105.00 P 2.06 2.06 1.79 1.77 -0.29 46 23 5,360 -17
29APR26 107.50 P 2.53 2.53 2.53 2.30 -0.40 46 30 944 0
29APR26 110.00 P 3.16 3.16 3.16 2.98 -0.45 46 30 1,258 0
29APR26 112.50 P 3.58 3.58 3.58 3.77 -0.48 46 3 2,042 -3
29APR26 115.00 P 4.61 4.61 4.61 4.67 -0.64 46 2 1,300 -2
29APR26 117.50 P 5.83 5.83 5.05 5.70 -0.52 46 77 3,214 -38
29APR26 120.00 P 0.00 0.00 0.00 6.86 -0.58 46 0 5,026 0
29APR26 122.50 P 0.00 0.00 0.00 8.08 -0.67 46 0 2,002 0
29APR26 125.00 P 8.83 8.83 8.42 9.45 -0.79 46 39 1,926 +20
29APR26 127.50 P 0.00 0.00 0.00 11.05 -0.81 46 0 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 12.46 -1.49 45 0 7,395 0
29APR26 132.50 P 0.00 0.00 0.00 13.79 -1.61 43 0 656 0
29APR26 135.00 P 0.00 0.00 0.00 15.53 -1.27 42 0 694 0
29APR26 137.50 P 0.00 0.00 0.00 17.62 -1.80 43 0 750 0
29APR26 140.00 P 0.00 0.00 0.00 19.70 -1.27 43 0 826 0
29APR26 142.50 P 0.00 0.00 0.00 21.37 -2.05 39 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 23.70 -2.34 41 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 27.06 -1.71 52 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 28.97 -2.17 49 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 31.19 -2.31 48 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 33.77 -1.97 52 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 36.08 -2.09 52 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 38.37 -2.14 51 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 40.70 -2.39 51 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 43.40 -1.65 56 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 45.84 -1.30 57 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 48.24 -1.36 58 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 50.67 -1.43 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 53.18 -1.42 61 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 55.65 -1.45 62 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 57.80 -1.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 60.65 -1.45 65 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 63.15 -1.45 67 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 65.65 -1.45 69 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 68.15 -1.45 70 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 70.30 -1.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 73.15 -1.45 74 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 75.30 -1.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 78.15 -1.45 77 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 83.15 -1.45 80 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 88.15 -1.45 83 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 93.15 -1.45 86 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 98.17 -1.43 90 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.03 - 47 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 0.07 - 46 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 0.11 - 46 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 0.16 - 46 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.25 - 46 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 0.36 - 46 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 0.50 - 46 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 0.70 - 46 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 0.97 -0.21 46 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 1.27 -0.29 46 0 387 0
28MAY26 97.50 P 0.00 0.00 0.00 1.67 -0.31 46 0 155 0
28MAY26 100.00 P 0.00 0.00 0.00 2.13 -0.38 46 0 416 0
28MAY26 102.50 P 0.00 0.00 0.00 2.66 -0.46 47 0 32 0
28MAY26 105.00 P 3.44 3.59 3.44 3.31 -0.50 47 10 215 0
28MAY26 107.50 P 4.20 4.20 4.20 4.00 -0.52 47 2 463 +2
28MAY26 110.00 P 0.00 0.00 0.00 4.86 -0.48 47 0 301 0
28MAY26 112.50 P 0.00 0.00 0.00 5.75 -0.51 47 0 987 0
28MAY26 115.00 P 6.71 6.71 6.32 6.78 -0.70 47 13 1,539 +13
28MAY26 117.50 P 7.85 7.85 7.85 7.65 -0.99 46 2 1,442 -2
28MAY26 120.00 P 0.00 0.00 0.00 9.05 -0.87 47 0 916 0
28MAY26 122.50 P 0.00 0.00 0.00 10.25 -1.02 46 0 1,563 0
28MAY26 125.00 P 0.00 0.00 0.00 11.77 -0.85 47 0 3,811 0
28MAY26 127.50 P 0.00 0.00 0.00 13.25 -0.85 47 0 1,155 0
28MAY26 130.00 P 15.10 15.10 15.10 14.92 -0.44 47 1 1,664 -1
28MAY26 132.50 P 0.00 0.00 0.00 15.90 -1.65 44 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 17.70 -2.23 44 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 19.85 -1.98 46 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 21.14 -1.94 43 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 23.18 -2.53 43 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 26.25 -1.29 49 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 28.02 -2.15 48 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 30.00 -1.38 47 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 32.43 -1.55 49 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 34.68 -1.06 49 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 36.75 -1.72 48 0 120 0
28MAY26 160.00 P 40.00 40.00 40.00 39.17 -1.61 50 1 31 0
28MAY26 162.50 P 0.00 0.00 0.00 41.83 -1.26 53 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 44.15 -0.97 53 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 46.48 -1.02 54 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.84 -1.05 54 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 51.21 -1.10 55 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 53.59 -1.15 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.65 -1.67 51 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 58.39 - 56 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.31 -0.04 46 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.45 -0.04 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.61 -0.08 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.81 -0.09 46 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.07 -0.13 46 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.39 -0.14 46 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 1.79 -0.14 46 0 1,020 0
29JUN26 95.00 P 0.00 0.00 0.00 2.20 -0.21 46 0 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 2.74 -0.21 47 0 1,042 0
29JUN26 100.00 P 0.00 0.00 0.00 3.29 -0.29 47 3,000 7,783 +3,000
29JUN26 102.50 P 4.02 4.02 4.02 3.99 -0.29 47 3 3,125 -3
29JUN26 105.00 P 0.00 0.00 0.00 4.70 -0.39 47 0 4,034 0
29JUN26 107.50 P 0.00 0.00 0.00 5.58 -0.34 47 0 3,141 0
29JUN26 110.00 P 0.00 0.00 0.00 6.46 -0.37 47 0 13,392 0
29JUN26 112.50 P 0.00 0.00 0.00 7.37 -0.47 46 0 4,215 0
29JUN26 115.00 P 0.00 0.00 0.00 8.44 -0.49 46 0 9,701 0
29JUN26 117.50 P 0.00 0.00 0.00 9.59 -0.54 46 0 2,461 0
29JUN26 120.00 P 0.00 0.00 0.00 10.84 -0.52 46 0 2,566 0
29JUN26 122.50 P 0.00 0.00 0.00 12.18 -0.61 47 0 2,404 0
29JUN26 125.00 P 0.00 0.00 0.00 13.58 -0.76 46 0 1,930 0
29JUN26 127.50 P 0.00 0.00 0.00 15.10 -0.84 47 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 16.71 -0.89 47 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 17.99 -0.94 46 0 825 0
29JUN26 135.00 P 19.20 19.20 19.20 19.56 -1.19 45 10 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 21.94 -0.98 48 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 23.47 -1.67 47 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 25.38 -1.78 47 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 27.35 -1.85 47 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 29.51 -1.59 48 0 447 0
29JUN26 150.00 P 0.00 0.00 0.00 32.04 -1.38 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 34.06 -1.54 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 36.26 -1.33 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.93 -1.56 48 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 40.16 -1.70 49 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 42.89 -1.42 52 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 44.15 -1.53 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.15 -1.53 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 49.33 -1.93 50 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 51.21 -1.47 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 53.59 -1.47 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.81 -1.64 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 58.94 -1.79 53 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 60.65 -1.64 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.15 -1.58 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 65.65 -1.53 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.15 -1.49 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 70.36 -1.76 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.15 -1.46 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 75.32 -1.78 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.15 -1.45 55 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.15 -1.45 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 88.16 -1.89 59 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 93.15 -1.45 61 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.17 -1.43 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 46 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 -0.02 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 -0.04 46 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.05 46 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 -0.05 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 -0.08 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.34 -0.09 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.64 -0.10 46 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.02 -0.13 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.43 -0.13 46 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.90 -0.19 46 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 3.55 -0.20 47 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 4.12 -0.26 47 0 1,128 0
29SEP26 95.00 P 4.88 4.88 4.88 4.84 -0.27 47 3 1,212 +3
29SEP26 97.50 P 0.00 0.00 0.00 5.57 -0.27 47 0 385 0
29SEP26 100.00 P 6.39 6.41 6.12 6.35 -0.37 47 3,019 8,152 +3,004
29SEP26 102.50 P 0.00 0.00 0.00 7.26 -0.10 47 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 8.10 -0.28 47 0 3,724 0
29SEP26 107.50 P 0.00 0.00 0.00 9.09 -0.29 47 0 3,073 0
29SEP26 110.00 P 0.00 0.00 0.00 10.07 -0.38 46 0 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 11.19 -0.40 47 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 12.32 -0.49 46 0 4,711 0
29SEP26 117.50 P 0.00 0.00 0.00 13.60 -0.49 46 0 2,530 0
29SEP26 120.00 P 0.00 0.00 0.00 14.47 -0.97 45 0 4,396 0
29SEP26 122.50 P 0.00 0.00 0.00 16.39 -0.39 47 0 2,018 0
29SEP26 125.00 P 17.09 17.09 17.09 17.76 -0.68 47 400 5,110 +165
29SEP26 127.50 P 0.00 0.00 0.00 19.31 -0.68 47 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 20.88 -0.73 47 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 22.61 -1.07 48 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 24.31 -1.08 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 26.09 -1.02 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 27.93 -0.88 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 29.79 -1.07 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 31.68 -1.08 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 33.60 -1.06 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 34.92 -1.77 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 36.84 -1.91 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 38.90 -1.71 48 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 40.98 -1.90 48 0 158 0
29SEP26 160.00 P 0.00 0.00 0.00 43.12 -1.90 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 45.26 -1.95 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 46.66 -1.31 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.57 -1.99 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 51.65 -2.10 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 53.99 -1.97 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 56.69 -1.50 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 57.56 -1.44 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.81 -1.45 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.06 -1.48 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.33 -1.54 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.66 -1.55 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.99 -1.56 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.33 -1.56 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.67 -1.59 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.03 -1.63 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.42 -1.64 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 83.22 -1.67 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.95 -1.10 53 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 93.15 -1.52 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.47 -1.15 53 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 -0.03 46 0 48 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 -0.04 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.90 -0.05 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 -0.05 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.40 -0.08 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.71 -0.08 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.05 -0.12 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.48 -0.12 46 0 0 0
30DEC26 80.00 P 3.50 3.50 3.50 2.90 -0.15 46 3 450 +3
30DEC26 82.50 P 0.00 0.00 0.00 3.43 -0.18 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.11 -0.06 46 0 6,721 0
30DEC26 87.50 P 0.00 0.00 0.00 4.56 -0.24 46 0 32 0
30DEC26 90.00 P 5.51 5.51 5.51 5.43 -0.09 46 2 3,892 +2
30DEC26 92.50 P 0.00 0.00 0.00 6.18 -0.26 46 0 3,634 0
30DEC26 95.00 P 0.00 0.00 0.00 6.93 -0.33 46 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 7.84 -0.23 46 0 40 0
30DEC26 100.00 P 8.68 8.68 8.68 8.72 -0.14 46 4 580 +4
30DEC26 102.50 P 0.00 0.00 0.00 9.69 -0.23 47 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 10.66 -0.44 46 0 596 0
30DEC26 107.50 P 0.00 0.00 0.00 11.71 -0.32 46 0 542 0
30DEC26 110.00 P 0.00 0.00 0.00 12.82 -0.36 46 0 2,086 0
30DEC26 112.50 P 0.00 0.00 0.00 13.90 -0.49 46 0 1,551 0
30DEC26 115.00 P 0.00 0.00 0.00 15.13 -0.53 46 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 16.38 -0.61 46 0 1,117 0
30DEC26 120.00 P 0.00 0.00 0.00 17.89 -0.48 46 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 19.16 -0.57 46 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 20.77 -0.57 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 22.16 -0.69 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 23.75 -0.72 46 0 193 0
30DEC26 132.50 P 0.00 0.00 0.00 24.98 -1.51 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 26.73 -1.30 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 28.49 -1.48 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 30.67 -0.94 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 32.09 -0.52 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 34.34 -0.89 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 36.26 -0.06 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 38.16 -0.02 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 40.10 +0.05 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 42.07 +0.09 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 44.06 +0.08 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 46.08 +0.09 49 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 46.85 -1.16 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.87 -1.17 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.89 -1.19 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.37 +0.15 50 0 80 0
30DEC26 172.50 P 0.00 0.00 0.00 55.07 -1.29 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.21 -1.30 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.36 -1.31 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.51 -1.32 46 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 63.68 -1.35 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.86 -1.42 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 68.11 -1.43 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.36 -1.44 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 72.63 -1.44 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 74.89 -1.46 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.17 -1.47 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.45 -1.53 46 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.74 - 45 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.96 - 45 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 1.19 - 45 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 1.48 - 45 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 1.80 - 45 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 2.14 - 45 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 2.57 - 45 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 3.01 - 45 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 3.51 - 45 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 4.08 - 45 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 4.66 - 45 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 5.31 - 45 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 6.04 - 45 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 6.78 - 45 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 7.55 -0.63 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 8.72 -0.41 46 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 9.66 -0.26 46 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 10.48 -0.37 46 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 11.47 -0.41 46 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.52 -0.44 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 13.62 -0.48 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 14.77 -0.53 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 15.99 -0.56 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 17.26 -0.59 45 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 18.29 -0.91 45 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 19.95 -0.65 46 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 21.37 -0.68 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.85 -0.76 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 24.68 -0.47 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.00 -0.74 46 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 27.23 -0.82 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.82 -0.92 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.51 -0.93 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.21 -0.93 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.91 -0.94 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.62 -0.95 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.35 - 45 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 39.21 - 45 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 41.08 - 45 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 42.96 - 45 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 44.84 - 45 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 46.72 - 45 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 48.66 - 45 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 50.68 - 45 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 52.70 - 45 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 54.73 - 45 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 56.76 - 45 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 58.81 - 45 0 0 -
30MAR27 177.50 P 0.00 0.00 0.00 60.86 - 45 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 63.01 - 45 0 0 -
TOTAL PUT 10,842 464,791 +7,483
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 197.20
30MAR26 85.00 C 0.00 0.00 0.00 112.29 -2.76 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 110.09 -2.22 176 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 107.41 -2.49 149 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 104.96 -2.36 151 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 102.48 -2.34 148 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 99.96 -2.33 140 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 97.50 -2.42 140 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 94.96 -2.41 130 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 92.35 -2.46 104 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 89.97 -2.37 122 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 87.36 -2.48 98 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 84.85 -2.49 89 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 82.49 -2.36 111 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 79.92 -2.43 98 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 77.42 -2.65 94 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 74.98 -2.63 97 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 72.52 -2.40 97 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 70.02 -2.29 93 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 67.57 -2.31 92 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 64.96 -2.75 80 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 62.54 -2.79 83 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.01 -2.37 77 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.37 -2.42 47 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 55.17 -2.57 78 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 52.77 -2.14 78 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 50.13 -2.29 69 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 47.88 -2.46 74 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 45.09 -2.56 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 42.86 -2.46 66 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 40.33 -2.24 61 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.03 -2.91 63 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 35.27 -2.48 53 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 32.92 -2.47 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 30.60 -2.41 52 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 28.34 -2.43 53 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 26.14 -2.40 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 24.01 -2.36 53 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 21.95 -2.32 53 0 50 0
30MAR26 180.00 C 0.00 0.00 0.00 19.97 -2.27 53 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 18.09 -2.20 53 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 16.30 -2.14 53 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 14.61 -2.07 53 0 26 0
30MAR26 190.00 C 0.00 0.00 0.00 13.04 -1.98 53 0 2,903 0
30MAR26 192.50 C 0.00 0.00 0.00 11.70 -1.76 53 0 184 0
30MAR26 195.00 C 0.00 0.00 0.00 10.26 -1.80 53 0 346 0
30MAR26 197.50 C 9.93 11.09 9.93 9.01 -1.63 53 46 234 -44
30MAR26 200.00 C 8.93 9.78 7.70 7.80 -1.58 52 58 879 +31
30MAR26 205.00 C 6.81 7.35 5.82 5.94 -1.09 53 27 461 -5
30MAR26 210.00 C 4.50 5.53 4.15 4.37 -1.07 53 158 1,690 +27
30MAR26 215.00 C 3.64 4.29 3.07 3.18 -0.83 53 139 1,053 +105
30MAR26 220.00 C 2.62 3.45 2.31 2.27 -0.66 53 743 2,523 +395
30MAR26 225.00 C 1.90 2.10 1.90 1.57 -0.60 53 44 1,204 +24
30MAR26 230.00 C 1.35 1.64 1.35 1.06 -0.47 53 94 2,090 +49
30MAR26 235.00 C 0.95 0.95 0.95 0.71 -0.34 53 1 1,337 0
30MAR26 240.00 C 0.74 0.74 0.69 0.46 -0.25 53 130 2,706 0
30MAR26 245.00 C 0.52 0.52 0.52 0.30 -0.18 53 2 1,214 0
30MAR26 250.00 C 0.00 0.00 0.00 0.19 -0.12 53 0 2,087 0
30MAR26 255.00 C 0.00 0.00 0.00 0.11 -0.09 52 0 1,187 0
30MAR26 260.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 709 0
30MAR26 265.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 680 0
30MAR26 270.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 608 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 884 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,452 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 80 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 87 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 91 0 845 0
29APR26 170.00 C 0.00 0.00 0.00 32.11 -2.99 53 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 30.26 -2.12 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 28.47 -2.19 53 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 26.74 -2.40 53 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 25.84 -2.03 56 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 23.49 -1.98 53 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 22.62 -1.32 56 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 20.50 -2.48 53 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 19.11 -1.48 53 0 35 0
29APR26 192.50 C 17.61 17.61 17.61 17.90 -1.32 54 8 52 -8
29APR26 195.00 C 18.01 18.01 18.01 16.60 -1.75 54 30 60 0
29APR26 197.50 C 16.27 16.27 15.39 15.39 -1.53 54 185 202 +156
29APR26 200.00 C 14.18 14.27 14.18 14.27 -1.40 54 15 107 +14
29APR26 205.00 C 11.82 11.82 11.82 11.98 -1.32 53 10 194 +9
29APR26 210.00 C 12.00 12.00 10.40 10.40 -1.06 54 40 172 -20
29APR26 215.00 C 10.70 10.70 8.60 8.60 -1.11 53 309 288 +60
29APR26 220.00 C 8.22 8.22 7.22 7.22 -0.92 53 24 240 -15
29APR26 225.00 C 7.16 7.16 7.16 6.13 -0.77 53 2 281 0
29APR26 230.00 C 5.98 5.98 5.98 5.04 -0.73 53 15 1,012 +15
29APR26 235.00 C 4.30 4.30 4.30 4.20 -0.60 53 45 691 +45
29APR26 240.00 C 4.20 4.20 3.72 3.46 -0.56 53 42 914 +42
29APR26 245.00 C 3.34 3.34 3.11 2.94 -0.41 54 40 1,350 +40
29APR26 250.00 C 3.21 3.21 3.00 2.41 -0.38 54 87 1,627 +87
29APR26 255.00 C 2.29 2.50 2.14 1.96 -0.38 54 73 592 +61
29APR26 260.00 C 0.00 0.00 0.00 1.59 -0.34 54 0 411 0
29APR26 265.00 C 1.95 1.95 1.95 1.29 -0.28 54 60 357 +60
29APR26 270.00 C 0.00 0.00 0.00 1.04 -0.24 54 0 547 0
29APR26 275.00 C 0.00 0.00 0.00 0.83 -0.21 54 0 497 0
29APR26 280.00 C 0.00 0.00 0.00 0.65 -0.16 53 0 161 0
29APR26 285.00 C 0.78 0.78 0.78 0.53 -0.12 54 10 90 +10
29APR26 290.00 C 0.00 0.00 0.00 0.41 -0.12 53 0 203 0
29APR26 295.00 C 0.00 0.00 0.00 0.33 -0.10 53 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.26 -0.09 53 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 52.64 -1.54 64 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 49.62 -2.45 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 47.52 -2.48 58 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 46.45 -1.52 62 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 43.53 -2.39 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 42.56 -0.68 61 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 39.52 -2.61 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 38.19 -0.41 58 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 37.10 +0.21 60 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 35.38 -0.79 59 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 33.72 +0.09 59 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 32.11 +0.04 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 30.55 -0.96 59 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 28.89 -1.27 58 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 27.59 -0.10 58 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 26.20 -0.13 58 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 24.13 -1.66 56 0 130 0
28MAY26 192.50 C 0.00 0.00 0.00 22.96 -2.27 56 0 128 0
28MAY26 195.00 C 0.00 0.00 0.00 21.73 -1.76 56 0 135 0
28MAY26 197.50 C 0.00 0.00 0.00 20.57 -1.69 56 0 65 0
28MAY26 200.00 C 0.00 0.00 0.00 19.46 -1.63 56 0 126 0
28MAY26 205.00 C 0.00 0.00 0.00 17.38 -1.35 56 0 104 0
28MAY26 210.00 C 16.36 16.36 16.36 15.50 -1.23 56 5 107 0
28MAY26 215.00 C 14.33 16.30 13.70 13.78 -1.29 56 31 124 +10
28MAY26 220.00 C 0.00 0.00 0.00 12.27 -1.17 56 0 80 0
28MAY26 225.00 C 0.00 0.00 0.00 10.71 -1.25 56 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 9.65 -1.00 56 0 135 0
28MAY26 235.00 C 0.00 0.00 0.00 8.57 -0.80 56 0 133 0
28MAY26 240.00 C 0.00 0.00 0.00 7.51 -0.79 56 0 107 0
28MAY26 245.00 C 0.00 0.00 0.00 6.66 -0.72 57 0 183 0
28MAY26 250.00 C 0.00 0.00 0.00 5.67 -0.84 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 4.96 -0.59 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 4.33 -0.53 56 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 3.78 -0.48 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 3.29 -0.43 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 2.86 -0.39 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 2.49 -0.34 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 2.16 -0.31 56 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 1.87 -0.28 56 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 1.62 -0.25 56 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 1.40 -0.22 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 1.05 -0.17 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.78 -0.13 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.58 -0.10 56 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 0.43 -0.08 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 80.47 -0.61 69 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 78.02 -2.52 66 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 75.85 -0.84 66 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 73.60 -1.99 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 70.45 -2.69 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.70 -2.46 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 66.59 -3.18 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.97 -1.69 64 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.76 -0.28 63 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 60.62 -0.57 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 58.71 -0.20 62 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 55.93 -1.55 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.07 -1.20 62 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 51.79 -3.21 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 50.50 -0.96 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 48.06 -2.38 57 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 45.97 -3.62 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 44.97 -1.21 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 43.94 -1.04 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.13 -0.58 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.23 -0.82 58 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 38.11 -1.71 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.42 -0.74 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 34.85 -2.90 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.43 -1.13 59 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 32.04 -1.89 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.35 -1.97 58 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 29.41 -2.31 56 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 29.00 -0.67 58 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 27.03 -1.47 56 0 33 0
29JUN26 195.00 C 0.00 0.00 0.00 25.86 -1.54 56 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 24.74 -1.49 56 0 45 0
29JUN26 200.00 C 23.70 23.70 23.70 23.70 -1.41 56 1 2,719 0
29JUN26 205.00 C 0.00 0.00 0.00 21.65 -1.36 56 0 67 0
29JUN26 210.00 C 0.00 0.00 0.00 19.77 -1.24 56 0 23 0
29JUN26 215.00 C 0.00 0.00 0.00 18.03 -1.18 57 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 16.44 -1.09 57 0 132 0
29JUN26 225.00 C 0.00 0.00 0.00 14.97 -1.01 57 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 13.52 -1.20 57 0 3,125 0
29JUN26 235.00 C 12.01 12.01 12.01 12.31 -0.88 57 1 55 0
29JUN26 240.00 C 0.00 0.00 0.00 11.20 -0.74 57 0 60 0
29JUN26 245.00 C 0.00 0.00 0.00 10.18 -0.75 57 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 8.92 -0.74 56 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 8.05 -0.69 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 7.26 -0.63 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 6.54 -0.59 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 5.89 -0.54 56 0 65 0
29JUN26 275.00 C 0.00 0.00 0.00 5.30 -0.50 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 4.76 -0.46 56 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 4.28 -0.42 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 3.96 -0.27 57 0 30 0
29JUN26 295.00 C 0.00 0.00 0.00 3.45 -0.36 56 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 3.10 -0.32 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 2.49 -0.27 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 2.00 -0.23 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 1.61 -0.18 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 1.29 -0.15 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.03 -0.13 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.82 -0.11 56 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.66 -0.09 56 0 284 0
29SEP26 150.00 C 0.00 0.00 0.00 61.10 -0.62 60 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 58.89 -1.03 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 56.88 -1.61 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.45 -1.79 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.70 -2.79 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 53.07 -1.92 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 51.81 -0.29 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.10 -0.89 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.64 -0.58 59 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.42 -0.72 59 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.55 -0.37 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.67 -0.68 59 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.34 -0.65 59 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.05 +0.69 59 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.79 +0.57 59 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.56 -0.65 59 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.00 -1.36 58 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 37.21 -0.55 58 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.07 -0.66 58 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.90 -0.65 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 33.69 -0.89 58 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 31.84 -0.73 58 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 29.90 -0.76 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 28.06 -0.80 58 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 26.33 -0.84 58 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 24.70 -0.88 58 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 23.16 -0.92 58 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 21.71 -0.97 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 20.35 -0.43 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 18.51 -0.92 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 17.87 -0.40 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 16.25 -0.88 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 15.67 -0.39 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 14.68 -0.37 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 13.75 -0.78 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 12.50 -0.72 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 11.70 -0.68 56 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 10.95 -0.65 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 10.25 -0.62 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 9.60 -0.58 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 8.98 -0.56 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 7.87 -0.50 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 6.90 -0.44 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 6.04 -0.40 56 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 5.30 -0.36 56 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 4.64 -0.32 56 0 50 0
30DEC26 167.50 C 0.00 0.00 0.00 56.55 -0.89 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.49 -1.71 59 0 32 0
30DEC26 172.50 C 0.00 0.00 0.00 53.78 -0.97 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.49 -0.95 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.36 -0.72 59 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.66 -0.01 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.95 -0.04 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.63 -0.82 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.48 -0.88 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.84 -1.38 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 44.83 -0.58 59 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.50 -1.17 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.73 -0.08 59 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 41.69 -0.08 59 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 39.51 -0.49 58 0 45 0
30DEC26 210.00 C 0.00 0.00 0.00 37.82 -0.30 59 0 36 0
30DEC26 215.00 C 0.00 0.00 0.00 35.69 -0.64 58 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 34.03 -0.60 58 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 31.61 -1.41 57 0 150 0
30DEC26 230.00 C 0.00 0.00 0.00 30.86 -0.62 58 0 157 0
30DEC26 235.00 C 0.00 0.00 0.00 29.09 -0.94 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 28.15 +0.28 58 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 26.80 +0.02 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 25.54 -0.61 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 24.32 -0.57 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 23.16 -0.49 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 22.05 -0.50 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 20.99 -0.47 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 19.99 -0.29 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 19.04 -0.41 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.13 -0.39 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 17.27 +0.15 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 16.45 -0.34 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.67 +0.15 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 14.22 +0.15 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 12.54 -0.23 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 11.39 -0.20 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 10.35 -0.17 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 9.41 -0.15 57 0 202 0
30MAR27 175.00 C 61.50 61.50 61.50 58.04 -0.22 58 2 2 +2
30MAR27 177.50 C 0.00 0.00 0.00 56.06 -1.87 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 55.72 -0.74 58 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 54.55 -0.84 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 52.55 -1.91 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 52.36 -0.90 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 50.44 -1.90 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.21 -0.19 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 49.17 -0.91 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 48.15 -0.28 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 47.15 -1.27 58 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.67 -1.65 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 43.35 -0.94 58 0 60 0
30MAR27 215.00 C 0.00 0.00 0.00 41.57 -0.97 57 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 39.86 -1.01 57 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 37.92 -1.36 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 36.44 -1.31 57 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 35.08 -1.20 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 33.73 -0.68 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 32.35 -0.64 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 31.04 -0.72 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.78 -0.55 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.57 -1.28 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 27.41 -1.32 57 0 0 0
TOTAL CALL 2,477 81,690 +1,150
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 127 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 119 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 111 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 104 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 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 54 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 0.00 53 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.03 0.00 52 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 0.00 52 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.08 0.00 53 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.19 +0.02 53 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.27 +0.02 53 0 160 0
30MAR26 162.50 P 0.00 0.00 0.00 0.38 +0.02 53 0 592 0
30MAR26 165.00 P 0.70 0.70 0.70 0.53 +0.05 53 1 228 -1
30MAR26 167.50 P 0.00 0.00 0.00 0.70 +0.05 53 0 452 0
30MAR26 170.00 P 1.26 1.26 1.26 0.97 +0.09 53 60 388 0
30MAR26 172.50 P 0.00 0.00 0.00 1.27 +0.12 53 0 201 0
30MAR26 175.00 P 1.44 1.48 1.44 1.64 +0.14 53 20 1,638 -20
30MAR26 177.50 P 0.00 0.00 0.00 2.11 +0.23 53 0 654 0
30MAR26 180.00 P 2.50 2.50 2.06 2.62 +0.23 53 28 1,113 +4
30MAR26 182.50 P 3.10 3.43 3.10 3.28 +0.33 53 101 2,940 +97
30MAR26 185.00 P 3.06 3.09 2.97 4.00 +0.38 53 130 1,385 +25
30MAR26 187.50 P 0.00 0.00 0.00 4.80 +0.41 53 0 699 0
30MAR26 190.00 P 5.30 5.30 5.30 5.69 +0.46 53 1 1,300 0
30MAR26 192.50 P 5.90 6.91 5.18 6.68 +0.45 53 48 1,166 -3
30MAR26 195.00 P 0.00 0.00 0.00 7.82 +0.67 53 0 1,036 0
30MAR26 197.50 P 8.49 9.25 7.26 9.00 +0.67 52 114 438 -36
30MAR26 200.00 P 9.66 10.00 8.67 10.40 +0.89 52 30 2,118 +1
30MAR26 205.00 P 12.77 12.77 12.77 13.54 +1.25 53 11 1,174 0
30MAR26 210.00 P 0.00 0.00 0.00 16.92 +1.12 53 0 1,378 0
30MAR26 215.00 P 0.00 0.00 0.00 20.70 +1.58 53 0 1,651 0
30MAR26 220.00 P 0.00 0.00 0.00 24.79 +1.78 53 0 580 0
30MAR26 225.00 P 0.00 0.00 0.00 29.12 +1.14 53 0 1,242 0
30MAR26 230.00 P 30.55 30.55 30.55 33.64 +1.82 53 2 978 -2
30MAR26 235.00 P 0.00 0.00 0.00 38.31 +1.87 53 0 1,085 0
30MAR26 240.00 P 0.00 0.00 0.00 43.09 +2.19 53 0 908 0
30MAR26 245.00 P 0.00 0.00 0.00 47.94 +2.35 52 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 52.88 +2.43 54 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 57.88 +1.05 58 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 62.90 +0.77 62 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 67.80 +1.52 0 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 72.95 +2.13 72 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 77.93 +1.62 74 0 318 0
30MAR26 280.00 P 0.00 0.00 0.00 82.99 +1.64 81 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 87.80 +1.43 0 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 92.80 +2.38 0 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 97.80 +1.41 0 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 102.80 +2.43 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 112.80 +2.49 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 122.80 +2.50 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 132.99 +2.68 111 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 142.80 +2.50 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 152.88 +2.53 115 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 162.80 +2.50 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 172.80 +2.39 0 0 0 0
29APR26 170.00 P 4.50 4.90 4.36 4.48 +0.37 54 36 494 +30
29APR26 172.50 P 0.00 0.00 0.00 5.17 +0.42 54 0 154 0
29APR26 175.00 P 0.00 0.00 0.00 5.86 +0.42 54 0 437 0
29APR26 177.50 P 0.00 0.00 0.00 6.68 +0.55 54 0 197 0
29APR26 180.00 P 6.65 7.70 6.65 7.45 +0.46 54 27 162 +16
29APR26 182.50 P 0.00 0.00 0.00 8.36 +0.50 54 0 103 0
29APR26 185.00 P 0.00 0.00 0.00 9.33 +0.58 54 0 693 0
29APR26 187.50 P 0.00 0.00 0.00 10.30 +0.58 54 0 425 0
29APR26 190.00 P 0.00 0.00 0.00 11.36 +0.65 54 0 448 0
29APR26 192.50 P 12.25 12.25 12.25 12.51 +0.66 53 30 279 0
29APR26 195.00 P 0.00 0.00 0.00 13.71 +0.77 53 0 153 0
29APR26 197.50 P 13.76 15.37 13.76 14.95 +0.87 53 54 171 +40
29APR26 200.00 P 15.90 15.90 15.90 16.31 +0.93 53 13 427 0
29APR26 205.00 P 18.79 18.79 18.79 19.19 +1.25 53 10 807 +10
29APR26 210.00 P 0.00 0.00 0.00 22.34 +1.21 53 0 204 0
29APR26 215.00 P 0.00 0.00 0.00 25.14 +0.52 50 0 780 0
29APR26 220.00 P 0.00 0.00 0.00 28.63 -0.23 50 0 489 0
29APR26 225.00 P 0.00 0.00 0.00 32.41 +0.48 49 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 36.14 +0.71 48 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 41.29 +2.82 53 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 44.85 +0.46 48 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 50.02 +2.14 53 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 54.18 +1.95 50 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 58.99 +1.30 52 0 60 0
29APR26 260.00 P 64.00 64.00 64.00 64.00 +1.87 55 7 146 -7
29APR26 265.00 P 0.00 0.00 0.00 68.13 +1.31 48 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 73.32 +1.60 53 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 78.08 +1.77 52 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 83.09 +1.74 55 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 87.94 +1.57 53 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 92.86 +2.43 53 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 98.11 +1.72 62 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 103.09 +2.38 63 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 113.01 +1.85 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 123.09 +2.78 71 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 133.40 +2.30 80 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 143.51 +3.21 86 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 152.90 +2.55 76 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 3.21 +0.31 56 0 25 0
28MAY26 152.50 P 0.00 0.00 0.00 3.52 +0.12 56 0 6 0
28MAY26 155.00 P 0.00 0.00 0.00 4.05 +0.31 56 0 8 0
28MAY26 157.50 P 5.00 5.00 4.60 4.59 +0.32 56 20 12 -8
28MAY26 160.00 P 0.00 0.00 0.00 5.12 +0.31 56 0 23 0
28MAY26 162.50 P 5.45 5.45 5.45 5.78 +0.43 56 8 26 +8
28MAY26 165.00 P 0.00 0.00 0.00 6.66 +0.44 57 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 7.37 +0.44 57 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 8.16 +0.51 57 0 60 0
28MAY26 172.50 P 0.00 0.00 0.00 8.96 +0.49 56 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 9.50 +0.18 55 0 16 0
28MAY26 177.50 P 0.00 0.00 0.00 10.68 +0.51 56 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 11.62 +0.61 56 0 16 0
28MAY26 182.50 P 11.55 11.55 11.55 12.62 +0.79 56 5 5 +5
28MAY26 185.00 P 0.00 0.00 0.00 13.67 +0.67 56 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 14.77 +0.89 56 0 0 0
28MAY26 190.00 P 14.99 15.88 14.99 15.93 +0.95 56 24 80 +17
28MAY26 192.50 P 16.13 16.13 16.13 17.15 +1.01 56 15 15 +15
28MAY26 195.00 P 0.00 0.00 0.00 18.41 +1.06 56 0 3 0
28MAY26 197.50 P 20.00 20.00 20.00 19.74 +1.12 56 15 37 +7
28MAY26 200.00 P 0.00 0.00 0.00 21.11 +1.18 55 0 140 0
28MAY26 205.00 P 0.00 0.00 0.00 23.97 +1.08 55 0 91 0
28MAY26 210.00 P 0.00 0.00 0.00 26.44 +0.55 54 0 518 0
28MAY26 215.00 P 0.00 0.00 0.00 29.63 +0.54 53 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 32.92 +0.51 53 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 36.57 +0.62 53 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 40.19 -0.60 52 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 44.49 +2.10 54 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 47.93 +0.52 52 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 52.57 +0.58 53 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 56.35 +0.73 52 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 60.89 +1.01 52 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 65.28 +1.95 52 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 70.09 +1.61 53 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 74.32 +0.26 51 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 78.89 +0.50 51 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 84.05 +1.68 54 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 88.72 +1.09 53 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 93.40 +0.49 52 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 98.51 +1.33 55 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 103.09 +1.58 52 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 113.01 +1.65 54 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 123.09 +1.16 59 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 133.40 +2.30 66 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 143.51 +3.20 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.98 +0.07 56 0 333 0
29JUN26 122.50 P 0.00 0.00 0.00 1.17 +0.10 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.39 +0.11 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.60 +0.11 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.87 +0.16 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.17 +0.16 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.47 +0.16 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.83 +0.22 56 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 3.24 +0.24 56 0 193 0
29JUN26 142.50 P 3.88 4.12 3.88 3.76 +0.35 57 6 98 +4
29JUN26 145.00 P 4.50 4.60 4.50 4.19 +0.36 57 4 63 +4
29JUN26 147.50 P 0.00 0.00 0.00 4.76 +0.48 57 0 86 0
29JUN26 150.00 P 0.00 0.00 0.00 5.17 +0.34 56 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 5.89 +0.51 57 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 6.51 +0.58 57 0 342 0
29JUN26 157.50 P 0.00 0.00 0.00 7.06 +0.49 56 0 76 0
29JUN26 160.00 P 7.70 7.70 7.69 7.71 +0.43 56 200 565 +200
29JUN26 162.50 P 8.41 8.41 8.31 8.44 +0.46 56 172 206 +132
29JUN26 165.00 P 0.00 0.00 0.00 9.11 +0.16 56 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 10.10 +0.59 56 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 10.67 +0.27 55 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 12.24 +0.67 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 13.21 +0.94 57 0 46 0
29JUN26 177.50 P 13.74 13.74 13.74 13.75 +0.62 56 30 76 +18
29JUN26 180.00 P 0.00 0.00 0.00 14.97 +0.87 56 0 112 0
29JUN26 182.50 P 15.12 15.64 15.12 15.87 +0.74 56 30 545 +15
29JUN26 185.00 P 16.08 16.19 16.08 17.01 +0.80 56 30 215 +30
29JUN26 187.50 P 0.00 0.00 0.00 18.19 +0.84 56 0 65 0
29JUN26 190.00 P 18.46 18.46 18.46 19.45 +0.92 56 15 234 +15
29JUN26 192.50 P 0.00 0.00 0.00 20.73 +0.96 56 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 22.05 +1.01 56 0 4,311 0
29JUN26 197.50 P 0.00 0.00 0.00 23.42 +1.06 56 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 24.83 +1.11 56 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 28.61 +2.03 58 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 30.30 +0.78 55 0 581 0
29JUN26 215.00 P 0.00 0.00 0.00 34.09 +1.37 56 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 36.92 +0.90 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 40.31 +0.85 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 43.59 +1.40 53 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 47.12 +0.43 53 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 50.90 +0.29 52 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 55.09 +0.76 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 59.31 +0.20 54 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 64.57 +1.11 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 68.00 +0.92 54 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 72.81 +1.60 56 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 76.82 +1.14 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 81.21 +0.62 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 85.79 +1.62 55 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 90.89 +0.59 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 95.46 +2.16 57 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 100.01 +2.11 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.65 +2.14 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.90 +2.06 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 123.41 +0.93 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 133.40 +1.19 57 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 143.51 +1.35 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 152.96 +2.49 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 163.46 +2.24 65 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 173.30 +2.89 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.36 +0.58 56 0 1,238 0
29SEP26 152.50 P 0.00 0.00 0.00 11.07 +0.57 56 0 164 0
29SEP26 155.00 P 0.00 0.00 0.00 11.87 +0.61 56 0 253 0
29SEP26 157.50 P 0.00 0.00 0.00 12.89 +0.77 56 0 112 0
29SEP26 160.00 P 0.00 0.00 0.00 13.74 +0.42 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 14.56 +0.34 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.52 +0.53 56 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 16.51 +0.40 56 0 130 0
29SEP26 170.00 P 0.00 0.00 0.00 17.49 +0.39 55 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 18.96 +0.82 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 19.67 +0.40 55 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 21.15 +0.84 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 22.32 +0.86 56 0 659 0
29SEP26 182.50 P 0.00 0.00 0.00 23.56 +0.91 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 24.81 +0.95 56 0 256 0
29SEP26 187.50 P 0.00 0.00 0.00 26.09 +0.98 56 0 80 0
29SEP26 190.00 P 26.83 27.38 26.83 27.41 +1.02 56 600 660 -301
29SEP26 192.50 P 28.24 28.24 28.24 28.76 +1.05 56 30 30 +9
29SEP26 195.00 P 0.00 0.00 0.00 30.15 +1.09 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 31.06 +0.63 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 32.40 +0.55 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 35.82 +1.02 56 0 4,125 0
29SEP26 210.00 P 0.00 0.00 0.00 38.54 +0.70 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 41.79 +0.77 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 45.11 +0.47 55 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 48.49 +0.84 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 52.87 +2.29 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 56.62 +1.90 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 59.36 +0.64 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 63.92 +1.77 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 66.88 +2.04 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 71.77 +1.91 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 75.84 +1.59 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 79.75 +3.05 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 83.88 +3.05 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 88.07 +1.62 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 91.45 +1.12 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 95.65 +0.45 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 99.96 +1.17 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 104.32 +1.20 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.67 +2.18 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 117.51 +0.59 56 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 127.59 +2.27 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 136.50 +1.30 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 145.87 +2.27 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 154.95 +2.06 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 21.94 +0.67 56 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 23.06 +0.32 56 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 24.18 +0.60 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 25.52 +0.89 56 0 90 0
30DEC26 177.50 P 0.00 0.00 0.00 26.67 +0.86 56 0 30 0
30DEC26 180.00 P 0.00 0.00 0.00 28.00 +0.97 56 0 533 0
30DEC26 182.50 P 0.00 0.00 0.00 29.18 +0.91 56 0 110 0
30DEC26 185.00 P 0.00 0.00 0.00 30.50 +0.96 56 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 31.83 +0.99 56 0 30 0
30DEC26 190.00 P 33.37 33.40 33.37 33.45 +1.29 56 110 457 -110
30DEC26 192.50 P 0.00 0.00 0.00 34.57 +1.04 56 0 30 0
30DEC26 195.00 P 0.00 0.00 0.00 35.98 +1.06 56 0 279 0
30DEC26 197.50 P 36.86 36.86 36.86 37.42 +1.09 56 30 95 +30
30DEC26 200.00 P 0.00 0.00 0.00 38.46 +0.69 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 41.45 +0.72 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 44.48 +0.68 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 47.64 +0.68 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 50.94 +0.30 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 54.37 +0.84 55 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 57.83 -0.05 55 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 61.35 +1.25 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 65.75 +2.50 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 68.65 +0.50 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.18 +0.56 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 75.91 +0.51 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 80.09 +1.54 55 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 84.01 +1.01 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.05 +1.31 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 91.92 -0.17 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 97.09 +1.91 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 100.77 +1.64 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 105.41 +2.18 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 109.10 +1.63 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 113.65 +1.95 57 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 122.35 +2.66 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.09 +2.11 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.04 +2.23 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 148.92 +1.55 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 157.99 +2.21 57 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 29.44 +0.81 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.08 +0.89 56 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 32.28 +0.74 55 0 45 0
30MAR27 182.50 P 33.16 33.16 33.16 33.60 +0.77 55 30 37 0
30MAR27 185.00 P 0.00 0.00 0.00 34.99 +0.84 55 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 36.36 +0.87 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 37.75 +0.95 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 39.17 +0.98 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.61 +1.00 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.07 +1.02 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 43.56 +1.05 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 46.13 +0.61 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 49.85 +1.24 56 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 52.56 +0.78 55 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 55.83 +1.09 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 59.71 +1.37 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.26 +1.51 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 66.12 +1.35 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.53 +0.97 55 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 73.31 +0.91 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 76.95 +0.87 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 80.78 +0.96 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 84.52 +0.91 55 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 87.71 +0.99 54 0 0 0
TOTAL PUT 2,097 94,567 +244
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$ 40.64
30MAR26 19.00 C 0.00 0.00 0.00 21.66 -0.66 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.16 -0.66 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.66 -0.67 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.67 -0.66 108 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.67 -0.66 98 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.67 -0.66 88 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.67 -0.66 77 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.67 -0.66 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.67 -0.66 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.67 -0.66 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.69 -0.65 73 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.67 -0.67 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.66 -0.68 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.71 -0.63 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.68 -0.66 38 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.68 -0.64 29 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.73 -0.61 45 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.68 -0.67 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.69 -0.66 24 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 3.71 -0.66 23 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 2.77 -0.65 23 0 138 0
30MAR26 39.00 C 2.02 2.02 2.02 1.92 -0.61 23 10 131 -10
30MAR26 40.00 C 1.36 1.36 1.33 1.18 -0.57 22 16 425 -16
30MAR26 41.00 C 0.81 0.83 0.70 0.68 -0.43 23 196 474 -75
30MAR26 42.00 C 0.42 0.44 0.42 0.35 -0.32 23 35 342 -14
30MAR26 43.00 C 0.20 0.20 0.19 0.15 -0.20 23 71 999 +31
30MAR26 44.00 C 0.10 0.10 0.10 0.06 -0.11 23 2 1,025 +2
30MAR26 45.00 C 0.06 0.06 0.06 0.02 -0.06 23 2 719 0
30MAR26 46.00 C 0.04 0.04 0.04 0.01 -0.02 25 12 349 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.74 -0.66 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.74 -0.67 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.75 -0.66 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.68 -0.68 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.77 -0.67 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.81 -0.67 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.87 -0.84 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.99 -0.66 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.17 -0.64 24 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 2.42 -0.63 23 0 581 0
29APR26 40.00 C 1.75 1.75 1.71 1.76 -0.55 23 150 766 0
29APR26 41.00 C 1.43 1.43 1.20 1.27 -0.48 23 92 702 +30
29APR26 42.00 C 1.00 1.00 0.85 0.88 -0.42 23 75 760 -75
29APR26 43.00 C 0.69 0.69 0.60 0.58 -0.35 23 45 725 +30
29APR26 44.00 C 0.00 0.00 0.00 0.38 -0.27 24 0 639 0
29APR26 45.00 C 0.00 0.00 0.00 0.24 -0.20 24 0 297 0
29APR26 46.00 C 0.16 0.16 0.16 0.15 -0.14 24 12 207 0
29APR26 47.00 C 0.00 0.00 0.00 0.09 -0.11 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.07 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.06 23 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.81 -0.67 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.83 -0.66 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.86 -0.66 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.90 -0.66 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.97 -0.66 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.09 -0.77 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.26 -0.77 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.50 -0.60 24 0 0 0
28MAY26 39.00 C 2.85 2.85 2.78 2.73 -0.55 22 60 275 +30
28MAY26 40.00 C 2.19 2.19 2.00 2.15 -0.50 23 45 318 -30
28MAY26 41.00 C 1.62 1.62 1.47 1.66 -0.45 23 49 491 +45
28MAY26 42.00 C 0.00 0.00 0.00 1.25 -0.40 23 0 753 0
28MAY26 43.00 C 0.00 0.00 0.00 0.92 -0.35 23 0 676 0
28MAY26 44.00 C 0.63 0.63 0.63 0.67 -0.28 23 2 540 0
28MAY26 45.00 C 0.00 0.00 0.00 0.47 -0.23 23 0 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.34 -0.17 24 0 208 0
28MAY26 47.00 C 0.00 0.00 0.00 0.23 -0.14 24 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.16 -0.10 24 0 150 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.09 24 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.07 -0.06 24 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 16.82 -0.66 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.83 -0.66 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.84 -0.66 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.85 -0.66 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.85 -0.67 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.87 -0.66 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.88 -0.66 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.90 -0.66 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.93 -0.66 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.98 -0.65 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.05 -0.65 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.16 -0.64 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.32 -0.61 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.53 -0.59 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.80 -0.56 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.05 -0.62 22 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 2.48 -0.47 22 0 247 0
29JUN26 41.00 C 1.86 1.86 1.86 1.99 -0.43 22 3 495 0
29JUN26 42.00 C 0.00 0.00 0.00 1.58 -0.37 23 0 277 0
29JUN26 43.00 C 0.00 0.00 0.00 1.23 -0.33 23 0 327 0
29JUN26 44.00 C 0.00 0.00 0.00 0.94 -0.28 23 0 386 0
29JUN26 45.00 C 0.59 0.59 0.59 0.71 -0.24 23 9 400 -9
29JUN26 46.00 C 0.00 0.00 0.00 0.53 -0.20 23 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 -0.16 23 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 -0.12 23 0 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.10 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 -0.08 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.84 -0.66 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.85 -0.66 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.86 -0.66 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.87 -0.66 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.89 -0.66 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.91 -0.66 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.96 -0.66 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.03 -0.65 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.13 -0.65 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.28 -0.63 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.48 -0.60 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.74 -0.58 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.06 -0.55 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.45 -0.52 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.91 -0.48 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.43 -0.45 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.03 -0.40 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.67 -0.36 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.33 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.12 -0.28 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.91 -0.25 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 -0.23 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 -0.18 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 -0.17 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 -0.13 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.20 -0.09 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.86 -0.66 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.89 -0.66 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.92 -0.66 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.97 -0.66 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.05 -0.65 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.17 -0.65 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.34 -0.63 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.55 -0.62 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.82 -0.60 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.15 -0.57 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.53 -0.55 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.98 -0.52 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 -0.48 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.02 -0.47 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.63 -0.41 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.25 -0.42 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.95 -0.36 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.67 -0.34 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.43 -0.30 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.21 -0.29 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.03 -0.25 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.23 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.74 -0.19 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.15 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.11 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 -0.08 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 -0.06 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.22 -0.65 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.40 -0.63 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.62 -0.64 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.91 -0.61 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.24 -0.59 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.62 -0.58 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.05 -0.54 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.52 -0.54 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.04 -0.49 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.59 -0.49 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.19 -0.45 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.82 -0.44 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.49 -0.40 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.19 -0.39 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 1.92 -0.36 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.69 -0.32 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.47 -0.31 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.29 -0.26 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.11 -0.27 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.78 -0.21 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.54 -0.16 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.12 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 0 0
TOTAL CALL 886 22,481 -61
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 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 81 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 63 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 267 0
30MAR26 35.00 P 0.04 0.04 0.04 0.01 0.00 30 32 418 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 238 0
30MAR26 37.00 P 0.07 0.07 0.07 0.03 0.00 24 30 749 -4
30MAR26 38.00 P 0.15 0.15 0.12 0.09 +0.02 24 97 378 +22
30MAR26 39.00 P 0.32 0.32 0.24 0.23 +0.05 23 49 531 +16
30MAR26 40.00 P 0.60 0.63 0.44 0.53 +0.12 23 204 889 +67
30MAR26 41.00 P 0.99 0.99 0.92 0.99 +0.21 23 1,016 1,457 +771
30MAR26 42.00 P 1.68 1.68 1.68 1.68 +0.37 24 5 748 -5
30MAR26 43.00 P 0.00 0.00 0.00 2.47 +0.45 23 0 160 0
30MAR26 44.00 P 0.00 0.00 0.00 3.39 +0.56 23 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 4.36 +0.62 0 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 5.36 +0.65 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 6.36 +0.66 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.36 +0.66 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.36 +0.66 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.36 +0.66 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.86 +0.66 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.36 +0.66 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.86 +0.66 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.36 +0.66 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29APR26 34.00 P 0.09 0.09 0.09 0.03 0.00 25 15 74 +4
29APR26 35.00 P 0.00 0.00 0.00 0.06 0.00 24 0 30 0
29APR26 36.00 P 0.28 0.28 0.23 0.12 0.00 24 40 300 +20
29APR26 37.00 P 0.31 0.31 0.31 0.23 0.00 24 1 434 0
29APR26 38.00 P 0.48 0.50 0.48 0.42 +0.02 24 19 663 0
29APR26 39.00 P 0.90 0.90 0.77 0.70 +0.06 24 18 599 -12
29APR26 40.00 P 1.14 1.16 1.07 1.08 +0.10 24 588 1,039 +61
29APR26 41.00 P 1.76 1.76 1.60 1.59 +0.17 25 401 1,146 -164
29APR26 42.00 P 2.20 2.22 2.20 2.20 +0.24 25 66 662 -16
29APR26 43.00 P 2.87 2.87 2.87 2.85 +0.24 24 2 737 -2
29APR26 44.00 P 0.00 0.00 0.00 3.64 +0.39 24 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 4.50 +0.34 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 5.42 +0.53 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 6.37 +0.57 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.49 +0.55 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.46 +0.52 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.56 +0.61 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.86 +0.32 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.36 +0.66 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.86 +0.66 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.36 +0.66 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 0.00 24 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.08 0.00 24 0 60 0
28MAY26 35.00 P 0.25 0.25 0.25 0.15 +0.01 24 45 278 +30
28MAY26 36.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 251 0
28MAY26 37.00 P 0.54 0.54 0.54 0.44 +0.04 24 15 258 0
28MAY26 38.00 P 0.00 0.00 0.00 0.68 +0.06 24 0 360 0
28MAY26 39.00 P 1.07 1.07 1.07 1.00 +0.10 24 15 362 0
28MAY26 40.00 P 1.47 1.57 1.47 1.42 +0.15 24 26 500 -11
28MAY26 41.00 P 2.11 2.11 2.04 1.93 +0.21 24 35 459 +20
28MAY26 42.00 P 0.00 0.00 0.00 2.53 +0.27 25 0 289 0
28MAY26 43.00 P 0.00 0.00 0.00 3.12 +0.23 23 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.86 +0.27 23 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.67 +0.31 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.54 +0.34 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.45 +0.54 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.61 +0.59 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.46 +0.49 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.56 +0.58 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.86 +0.32 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.36 +0.66 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.86 +0.66 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.36 +0.66 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 P 0.04 0.04 0.04 0.01 0.00 27 20 305 +20
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 0.00 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 591 0
29JUN26 35.00 P 0.42 0.42 0.42 0.27 +0.03 23 10 575 +10
29JUN26 36.00 P 0.00 0.00 0.00 0.42 +0.05 23 0 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.63 +0.08 23 0 243 0
29JUN26 38.00 P 1.05 1.06 1.05 0.91 +0.11 23 13 571 +13
29JUN26 39.00 P 0.00 0.00 0.00 1.26 +0.15 24 0 224 0
29JUN26 40.00 P 1.88 1.89 1.88 1.69 +0.19 24 17 349 -9
29JUN26 41.00 P 2.43 2.43 2.43 2.20 +0.24 24 50 462 +35
29JUN26 42.00 P 0.00 0.00 0.00 2.79 +0.29 24 0 407 0
29JUN26 43.00 P 0.00 0.00 0.00 3.35 +0.24 23 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 4.06 +0.38 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.83 +0.42 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.66 +0.46 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.54 +0.52 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.61 +0.59 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.46 +0.49 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.56 +0.58 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.86 +0.32 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.36 +0.66 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.86 +0.66 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.36 +0.66 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 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 0.00 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.61 +0.04 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.83 +0.06 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.11 +0.09 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.44 +0.11 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.83 +0.14 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.28 +0.17 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.79 +0.21 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.35 +0.24 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.98 +0.28 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.66 +0.34 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.37 +0.36 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.14 +0.40 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.94 +0.43 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.77 +0.46 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.64 +0.50 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.53 +0.52 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.44 +0.55 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.78 +0.59 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.19 +0.62 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.63 +0.64 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.10 +0.65 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 0.00 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.03 23 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 +0.05 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.20 +0.07 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.51 +0.08 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.88 +0.12 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.28 +0.13 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.75 +0.16 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.26 +0.20 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.81 +0.21 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.43 +0.26 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.07 +0.28 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.77 +0.32 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.49 +0.34 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.27 +0.39 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.06 +0.40 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.89 +0.44 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.75 +0.47 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.63 +0.50 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.90 +0.55 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.26 +0.59 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.67 +0.61 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.12 +0.64 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.21 +0.04 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.51 +0.06 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 +0.08 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.22 +0.09 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 +0.13 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.11 +0.13 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 +0.18 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.18 +0.19 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.78 +0.23 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.41 +0.24 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.09 +0.29 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.80 +0.31 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.54 +0.34 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.32 +0.37 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.12 +0.39 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.96 +0.44 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.80 +0.44 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.02 +0.50 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.34 +0.55 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.72 +0.59 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.15 +0.62 23 0 0 0
TOTAL PUT 2,829 27,191 +866
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$ 170.70
30MAR26 152.50 C 0.00 0.00 0.00 19.23 -5.19 43 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 17.09 -5.06 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 15.06 -4.90 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 13.14 -4.72 43 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 11.36 -4.50 43 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 9.72 -4.25 43 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 8.23 -3.97 43 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 6.85 -3.72 43 0 15 0
30MAR26 172.50 C 0.00 0.00 0.00 5.66 -3.69 43 0 16 0
30MAR26 175.00 C 0.00 0.00 0.00 4.69 -3.20 43 0 60 0
30MAR26 177.50 C 0.00 0.00 0.00 3.86 -2.83 44 0 62 0
30MAR26 180.00 C 0.00 0.00 0.00 3.13 -2.48 44 0 95 0
30MAR26 182.50 C 3.21 3.21 2.77 2.49 -2.16 44 30 120 +15
30MAR26 185.00 C 2.60 2.60 2.23 1.95 -1.87 44 18 60 -15
30MAR26 187.50 C 2.03 2.03 2.03 1.51 -1.59 44 12 103 0
30MAR26 190.00 C 0.00 0.00 0.00 1.16 -1.34 44 0 145 0
30MAR26 192.50 C 1.20 1.20 1.20 0.86 -1.14 43 10 81 0
30MAR26 195.00 C 0.00 0.00 0.00 0.64 -0.94 43 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.48 -0.72 43 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.35 -0.59 43 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.19 -0.36 44 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.09 -0.23 43 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.05 -0.12 44 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 22.11 -4.78 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 20.30 -4.65 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 18.58 -4.50 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 16.94 -4.36 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 15.40 -4.19 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 13.95 -4.02 43 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 12.70 -3.74 44 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 11.32 -3.67 43 0 30 0
29APR26 172.50 C 0.00 0.00 0.00 10.15 -3.68 43 0 60 0
29APR26 175.00 C 0.00 0.00 0.00 9.08 -2.92 43 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 8.09 -3.43 43 0 16 0
29APR26 180.00 C 0.00 0.00 0.00 7.20 -2.85 43 0 39 0
29APR26 182.50 C 0.00 0.00 0.00 6.33 -2.71 43 0 45 0
29APR26 185.00 C 0.00 0.00 0.00 5.60 -2.50 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 4.94 -2.28 43 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 4.44 -1.99 44 0 30 0
29APR26 192.50 C 0.00 0.00 0.00 3.88 -1.86 44 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 3.41 -1.63 44 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 2.92 -1.55 44 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 2.51 -1.47 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 1.86 -1.24 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 1.38 -1.00 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 1.01 -0.80 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.73 -0.63 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.52 -0.50 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.37 -0.38 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.26 -0.30 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.18 -0.23 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.13 -0.16 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.09 -0.12 44 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.06 -0.09 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 24.74 -4.27 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 23.07 -4.14 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 21.48 -4.00 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.97 -3.84 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.52 -3.70 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 17.15 -3.55 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 15.95 -3.30 45 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 14.64 -3.23 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 13.49 -3.57 44 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 12.41 -3.38 44 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 11.41 -3.11 44 0 30 0
28MAY26 180.00 C 0.00 0.00 0.00 10.48 -2.93 44 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 9.61 -2.76 44 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 8.81 -2.58 45 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 8.06 -2.40 45 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 7.21 -2.38 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 6.60 -2.18 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 5.99 -2.03 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 5.43 -1.68 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 4.92 -1.56 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 4.02 -1.35 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 3.27 -1.15 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 2.65 -0.97 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 2.13 -0.82 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.71 -0.69 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.37 -0.57 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.09 -0.47 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.86 -0.40 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.68 -0.32 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.54 -0.26 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.42 -0.22 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.33 -0.17 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.26 -0.14 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.06 -4.10 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.48 -3.99 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.97 -3.86 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.53 -3.73 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.14 -3.61 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.82 -3.48 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.68 -3.23 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 17.39 -3.19 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 16.26 -3.44 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 15.18 -3.29 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 14.17 -3.17 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 13.22 -3.01 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 12.33 -2.86 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 11.49 -2.72 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 10.71 -2.57 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 9.82 -2.56 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 9.09 -2.44 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 8.42 -2.30 44 0 45 0
29JUN26 197.50 C 0.00 0.00 0.00 7.79 -1.88 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 7.21 -1.77 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 6.15 -1.58 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 5.23 -1.40 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 4.44 -1.23 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.75 -1.08 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 3.17 -0.94 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.66 -0.83 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.24 -0.71 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.88 -0.61 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.57 -0.53 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.31 -0.46 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.09 -0.39 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.91 -0.33 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.75 -0.29 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.22 -4.01 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.81 -3.92 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.44 -3.84 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.12 -3.75 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.85 -3.66 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.62 -3.57 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.52 -3.39 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.37 -3.31 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 23.26 -3.23 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 22.20 -3.56 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 21.19 -3.45 45 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 20.21 -3.35 45 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 19.28 -3.25 45 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 18.39 -3.15 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 17.54 -3.05 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.76 -2.92 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 15.83 -2.93 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 15.07 -2.86 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 14.35 -2.41 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 13.65 -2.34 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 12.35 -2.18 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 11.16 -2.04 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 10.08 -1.89 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 9.10 -1.75 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 8.21 -1.62 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.40 -1.50 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.66 -1.39 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.99 -1.29 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.39 -1.19 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.85 -1.09 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.36 -1.00 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.92 -0.92 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.62 -0.74 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.83 -3.82 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.50 -3.75 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.21 -3.68 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.96 -3.60 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.75 -3.52 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.58 -3.43 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.44 -3.36 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.46 -3.16 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.39 -3.08 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.36 -3.00 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 26.33 -3.51 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.37 -3.30 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.52 -3.14 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.55 -3.26 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 22.76 -2.98 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 21.91 -2.92 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 20.89 -3.23 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 20.10 -3.17 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.35 -2.47 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.61 -2.41 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.22 -2.28 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.93 -2.15 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.73 -2.03 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.62 -1.91 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 12.59 -1.80 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.63 -1.69 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.74 -1.60 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.92 -1.50 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.16 -1.41 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.46 -1.32 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.81 -1.24 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.21 -1.16 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.66 -1.08 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.28 -3.95 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 40.00 -3.89 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.76 -3.82 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.55 -3.75 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.38 -3.68 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.24 -3.62 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.13 -3.55 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.30 -3.24 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 32.01 -3.41 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.23 -3.11 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.25 -3.62 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.29 -3.48 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.37 -3.39 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.49 -3.12 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.61 -3.07 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.62 -3.41 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 24.67 -3.23 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.87 -3.18 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.10 -2.78 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.35 -2.72 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.92 -2.60 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.58 -2.48 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.33 -2.37 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.15 -2.26 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.04 -2.16 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.01 -2.06 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.04 -1.96 44 0 0 0
TOTAL CALL 70 8,525 0
30MAR26 152.50 P 0.00 0.00 0.00 0.87 +0.34 44 0 0 0
30MAR26 155.00 P 1.21 1.42 1.19 1.24 +0.48 44 60 538 +49
30MAR26 157.50 P 0.00 0.00 0.00 1.72 +0.66 44 0 186 0
30MAR26 160.00 P 2.09 2.09 2.09 2.31 +0.90 44 8 47 +2
30MAR26 162.50 P 2.90 3.00 2.90 2.99 +1.11 43 4 252 0
30MAR26 165.00 P 4.00 4.00 4.00 3.84 +1.35 43 1 61 +1
30MAR26 167.50 P 5.00 5.00 5.00 4.86 +1.65 44 1 84 0
30MAR26 170.00 P 0.00 0.00 0.00 6.06 +2.02 44 0 70 0
30MAR26 172.50 P 0.00 0.00 0.00 7.36 +2.36 44 0 106 0
30MAR26 175.00 P 0.00 0.00 0.00 8.82 +2.68 44 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 10.40 +3.01 43 0 19 0
30MAR26 180.00 P 0.00 0.00 0.00 12.16 +3.40 43 0 1,552 0
30MAR26 182.50 P 0.00 0.00 0.00 14.04 +3.56 43 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 16.02 +3.71 43 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 18.08 +3.98 43 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 20.26 +4.23 43 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 22.49 +4.44 43 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 24.78 +4.65 43 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 27.13 +4.81 43 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 29.52 +4.96 44 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 34.37 +5.18 43 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 39.31 +5.34 43 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 44.30 +5.44 0 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 49.30 +5.49 0 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 54.30 +5.50 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 59.30 +5.50 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 64.30 +5.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 69.30 +5.50 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 74.30 +5.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 79.30 +5.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 84.30 +5.50 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 89.30 +5.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 94.30 +5.50 0 0 0 0
29APR26 152.50 P 3.70 3.70 3.70 3.54 +0.84 44 3 3 +3
29APR26 155.00 P 3.93 4.41 3.93 4.21 +0.98 44 13 43 +13
29APR26 157.50 P 0.00 0.00 0.00 5.00 +1.24 44 0 15 0
29APR26 160.00 P 0.00 0.00 0.00 5.83 +1.41 44 0 9 0
29APR26 162.50 P 7.00 7.01 7.00 6.71 +1.49 43 4 11 +4
29APR26 165.00 P 0.00 0.00 0.00 7.73 +1.71 44 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 8.85 +1.85 43 0 37 0
29APR26 170.00 P 9.70 9.70 9.70 10.08 +2.09 43 2 15 0
29APR26 172.50 P 0.00 0.00 0.00 11.47 +2.35 44 0 2 0
29APR26 175.00 P 0.00 0.00 0.00 12.88 +2.58 44 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 14.40 +2.82 44 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 15.98 +2.90 43 0 36 0
29APR26 182.50 P 0.00 0.00 0.00 17.63 +3.28 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 19.41 +3.50 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 21.20 +3.20 43 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 23.13 +3.39 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 25.08 +3.55 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 27.10 +3.74 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 29.18 +3.88 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 31.20 +3.95 43 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 35.68 +4.31 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 40.23 +4.57 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 44.88 +4.78 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 49.63 +4.94 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 54.48 +5.10 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 59.37 +5.23 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 64.32 +5.33 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 69.30 +5.41 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 74.30 +5.48 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 79.30 +5.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 84.30 +5.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 89.30 +5.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 94.30 +5.50 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 5.93 +1.41 45 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 6.73 +1.55 45 0 63 0
28MAY26 157.50 P 0.00 0.00 0.00 7.59 +1.47 45 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 8.52 +1.77 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 9.54 +1.95 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 10.64 +2.14 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 11.82 +2.32 44 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 13.08 +2.51 44 0 15 0
28MAY26 172.50 P 0.00 0.00 0.00 14.44 +2.72 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 15.84 +2.89 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 17.32 +3.07 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 18.90 +3.07 44 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 20.51 +3.26 44 0 70 0
28MAY26 185.00 P 0.00 0.00 0.00 22.13 +3.36 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 23.91 +3.33 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 25.71 +3.51 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 27.51 +3.59 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 29.44 +3.73 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 31.40 +3.89 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 33.36 +3.99 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 37.50 +4.21 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 41.74 +4.39 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 46.16 +4.61 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 50.67 +4.74 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 55.28 +4.91 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 59.98 +5.01 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 64.74 +5.13 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 70.02 +5.66 49 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 74.44 +5.29 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 79.36 +5.35 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 84.31 +5.41 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 89.30 +5.46 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 94.30 +5.50 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 7.97 +1.68 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 8.79 +1.65 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 9.72 +1.70 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.72 +1.89 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.79 +2.05 44 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 12.93 +2.21 44 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 14.14 +2.37 44 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 15.42 +2.53 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 16.80 +2.73 44 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 18.22 +2.90 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 19.69 +3.05 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 21.23 +3.03 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 22.84 +3.19 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 24.47 +3.31 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 26.11 +3.17 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 27.88 +3.31 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 29.69 +3.49 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 31.50 +3.59 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 33.33 +3.62 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 35.23 +3.78 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 39.29 +3.66 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 43.33 +3.70 44 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 47.55 +4.32 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 51.89 +4.49 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 56.33 +4.66 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 60.86 +4.76 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 65.48 +4.91 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 70.14 +4.96 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 74.91 +5.09 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 79.70 +5.16 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 84.55 +5.24 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 89.44 +5.31 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 94.36 +5.36 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 13.12 +1.66 45 0 0 0
29SEP26 155.00 P 13.65 13.65 13.65 14.15 +1.71 45 1 1 +1
29SEP26 157.50 P 0.00 0.00 0.00 15.24 +1.89 45 0 0 0
29SEP26 160.00 P 16.00 16.00 16.00 16.35 +1.98 45 2 2 +2
29SEP26 162.50 P 0.00 0.00 0.00 17.57 +2.12 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 18.77 +2.20 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 20.05 +2.31 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 21.41 +2.45 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.79 +2.56 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.22 +2.67 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.69 +2.78 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 27.20 +2.88 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 28.70 +2.92 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 30.35 +3.08 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 32.01 +2.88 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 33.67 +2.95 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 35.33 +2.95 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.01 +2.97 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.82 +3.12 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.65 +3.28 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 44.33 +3.40 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 48.08 +3.48 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.07 +3.77 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.06 +3.83 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 60.15 +3.93 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 64.40 +4.16 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 68.67 +4.23 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 72.99 +4.29 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 77.46 +4.48 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 81.95 +4.57 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 86.47 +4.61 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 91.10 +4.74 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 95.77 +4.87 45 0 0 0
30DEC26 152.50 P 16.17 16.17 16.17 16.61 +1.59 45 1 1 +1
30DEC26 155.00 P 0.00 0.00 0.00 17.71 +1.60 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 18.87 +1.91 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 20.03 +1.87 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 21.32 +2.16 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.60 +2.22 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 23.86 +2.26 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.28 +2.41 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 26.69 +2.51 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 28.13 +2.60 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.61 +2.69 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.10 +2.75 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 32.85 +3.00 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.37 +3.05 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 36.03 +2.79 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.71 +2.97 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 39.39 +3.04 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.07 +3.04 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.76 +3.05 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.46 +3.07 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.11 +3.35 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.82 +3.49 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.55 +3.51 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.41 +3.65 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 63.43 +3.90 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 67.46 +3.92 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 71.52 +3.96 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.74 +4.14 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.03 +4.30 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.33 +4.32 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.66 +4.35 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.12 +4.50 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.63 +4.64 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.24 +1.48 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.27 +1.40 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.46 +1.90 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.83 +2.11 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 23.92 +2.05 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 25.26 +2.04 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.60 +2.09 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.93 +2.12 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 29.39 +2.24 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.78 +2.26 44 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 32.29 +2.36 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.84 +2.47 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.70 +2.85 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 37.21 +3.04 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 38.78 +2.46 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.46 +2.62 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.15 +2.79 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.84 +2.83 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.54 +2.84 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.24 +2.85 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.67 +2.89 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.39 +3.19 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.13 +3.30 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.88 +3.32 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.69 +3.38 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.72 +3.64 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.76 +3.74 44 0 0 0
TOTAL PUT 100 9,805 +76
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$ 7.49
30MAR26 5.25 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.50 -0.06 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 -0.06 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 -0.07 30 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 -0.07 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 -0.06 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 43 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.26 -0.06 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.01 -0.06 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.76 -0.06 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.52 -0.06 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.27 -0.06 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.02 -0.07 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.79 -0.06 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 -0.04 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 310 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 402 0
29APR26 8.00 C 0.10 0.10 0.09 0.09 -0.01 23 24 213 +16
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 24 0 173 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 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
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.27 -0.06 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.02 -0.06 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.78 -0.06 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.53 -0.06 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 -0.07 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
28MAY26 7.50 C 0.34 0.34 0.34 0.34 -0.03 26 1 2 +1
28MAY26 7.75 C 0.00 0.00 0.00 0.24 -0.02 27 0 29 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 80 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 -0.06 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 -0.06 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.78 -0.06 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 -0.06 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.05 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 -0.07 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.05 25 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.02 26 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.07 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.06 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 -0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.05 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.07 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.03 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.02 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.27 -0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 -0.05 31 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.05 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.04 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 -0.08 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 -0.05 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.03 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 -0.04 26 0 50 0
30DEC26 7.75 C 0.48 0.48 0.48 0.45 -0.03 26 29 363 +29
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.03 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.02 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 -0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.06 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 -0.04 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.05 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 -0.05 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.21 -0.03 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 -0.06 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 54 6,674 +46
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 55 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 38 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 25 0 108 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 22 0 414 0
30MAR26 7.50 P 0.12 0.12 0.12 0.15 +0.02 23 3 703 +3
30MAR26 7.75 P 0.00 0.00 0.00 0.31 +0.04 23 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.76 +0.07 0 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 1.01 +0.07 0 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.51 +0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.01 +0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.51 +0.06 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 25 0 53 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 +0.03 23 0 171 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 +0.04 23 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 +0.05 24 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.58 +0.05 24 3 554 -3
29APR26 8.25 P 0.00 0.00 0.00 0.79 +0.07 24 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.02 +0.07 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 51 0
28MAY26 6.75 P 0.00 0.00 0.00 0.20 +0.02 27 0 212 0
28MAY26 7.00 P 0.30 0.30 0.30 0.31 +0.03 27 8 160 -8
28MAY26 7.25 P 0.00 0.00 0.00 0.43 +0.02 26 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.78 +0.03 26 0 96 0
28MAY26 8.00 P 0.99 0.99 0.99 1.01 +0.07 29 5 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.21 +0.07 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.45 +0.06 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.05 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.06 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 +0.06 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 +0.06 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.05 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.07 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.41 +0.06 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.90 +0.06 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 25 0 214 0
29JUN26 7.00 P 0.35 0.35 0.35 0.34 +0.02 25 8 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.02 25 0 583 0
29JUN26 7.50 P 0.61 0.61 0.61 0.63 +0.02 25 30 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 +0.04 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 +0.03 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.07 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.05 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 +0.06 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.05 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.06 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.06 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.06 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.03 32 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 +0.06 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 +0.06 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 +0.07 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.90 +0.06 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.03 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.02 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.04 26 3 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.04 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.02 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.10 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.03 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.05 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 +0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 +0.04 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 +0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.03 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 +0.04 28 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.07 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 +0.06 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 +0.07 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 +0.06 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.01 26 0 17 0
30DEC26 6.50 P 0.36 0.36 0.36 0.36 +0.02 26 16 64 -16
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.02 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.03 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.04 26 0 7 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.03 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.03 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.03 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.03 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.03 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.03 25 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.42 +0.05 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.90 +0.03 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR27 6.50 P 0.40 0.40 0.40 0.43 +0.02 26 16 16 +16
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 +0.04 26 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 +0.05 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 +0.03 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 +0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.02 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 +0.03 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.03 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.42 +0.04 26 0 0 0
TOTAL PUT 92 12,827 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 96.75
30MAR26 66.66 C 0.00 0.00 0.00 30.29 -1.31 85 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 28.80 -1.16 94 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.97 -1.33 76 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 25.47 -1.12 83 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.66 -1.31 69 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 22.02 -1.29 65 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.38 -1.22 62 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.55 -1.67 43 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.92 -1.44 43 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.31 -1.43 44 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.72 -1.42 43 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.19 -1.39 43 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.02 -1.04 51 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.57 -1.14 49 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.21 -1.18 47 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 6.69 -1.42 43 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 5.80 -0.96 46 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 4.76 -1.06 45 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 3.86 -0.81 45 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 3.02 -0.80 44 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 2.39 -0.70 44 0 50 0
30MAR26 103.32 C 1.89 1.89 1.47 1.43 -0.54 44 27 565 0
30MAR26 106.66 C 1.04 1.04 1.04 0.79 -0.37 44 5 44 -5
30MAR26 109.99 C 0.00 0.00 0.00 0.42 -0.22 44 0 166 0
30MAR26 113.32 C 0.00 0.00 0.00 0.21 -0.13 44 0 114 0
30MAR26 116.66 C 0.00 0.00 0.00 0.10 -0.07 44 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.05 -0.03 44 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.02 -0.02 44 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.01 -0.01 45 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 56 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 66 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 69 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 84 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 97 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 102 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.82 -0.79 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 5.54 -0.75 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 4.49 -0.63 39 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 3.60 -0.52 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.85 -0.48 39 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 2.26 -0.40 39 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.78 -0.31 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.37 -0.29 39 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.07 -0.23 38 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 0.83 -0.18 39 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.63 -0.16 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.49 -0.11 38 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.36 -0.11 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.28 -0.08 38 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.21 -0.06 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.16 -0.05 38 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.12 -0.04 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.09 -0.03 38 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.07 -0.02 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.05 -0.02 38 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.04 -0.01 39 0 27 0
TOTAL CALL 32 3,984 -5
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 55 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 48 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.07 +0.01 44 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.12 +0.02 44 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.20 +0.03 43 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.33 +0.06 43 0 36 0
30MAR26 86.66 P 0.62 0.62 0.62 0.52 +0.09 44 15 45 -15
30MAR26 88.32 P 0.00 0.00 0.00 0.78 +0.14 44 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 1.08 +0.14 43 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 1.49 +0.17 43 0 72 0
30MAR26 93.32 P 1.95 1.95 1.95 2.02 +0.25 42 1 118 0
30MAR26 94.99 P 0.00 0.00 0.00 2.67 +0.34 42 0 188 0
30MAR26 96.66 P 3.11 3.11 3.11 3.44 +0.44 42 15 330 +15
30MAR26 98.32 P 4.00 4.00 4.00 4.32 +0.51 42 15 128 0
30MAR26 99.99 P 5.56 5.56 5.56 5.32 +0.57 41 1 165 0
30MAR26 103.32 P 0.00 0.00 0.00 7.62 +0.63 40 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.27 +0.71 37 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.55 +1.12 43 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.69 +1.33 43 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.94 +1.07 43 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 23.24 +1.29 0 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.57 +1.36 0 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 29.90 +1.41 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 33.24 +1.25 0 0 54 -26
30MAR26 133.32 P 0.00 0.00 0.00 36.57 +1.42 0 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 39.90 +1.42 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 43.24 +1.42 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 46.57 +1.45 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.90 +1.26 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 53.24 +1.45 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 56.57 +1.45 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.90 +1.42 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.23 +1.42 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.57 +1.42 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.90 +1.35 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 73.23 +1.35 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.57 +1.35 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.90 +1.35 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 83.23 +1.32 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.57 +1.32 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.90 +1.32 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 93.23 +1.33 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.56 +1.33 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.90 +1.35 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 103.23 +1.35 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.99 +0.55 37 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 12.06 +0.51 36 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.34 +0.47 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.01 +0.68 37 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.51 +0.30 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.30 +0.32 36 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 25.16 +0.34 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 28.11 +0.35 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.12 +0.33 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 34.20 +0.32 33 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 37.31 +0.32 31 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.47 +0.32 26 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.13 +1.09 39 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.34 +1.34 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.57 +1.13 38 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 53.81 +1.12 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 57.06 +0.90 35 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.32 +0.91 30 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.58 +1.17 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.86 +1.01 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 69.98 +1.03 0 0 0 0
TOTAL PUT 47 4,247 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 96.75
13MAR26 70.00 C 0.00 0.00 0.00 26.75 -1.48 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 24.25 -1.48 0 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 21.75 -1.48 0 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 19.25 -1.48 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 16.75 -1.48 0 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 14.25 -1.48 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 11.75 -1.49 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 9.25 -1.49 0 0 0 -45
13MAR26 90.00 C 0.00 0.00 0.00 6.75 -1.49 0 0 0 -616
13MAR26 92.50 C 4.33 4.33 4.33 4.25 -1.62 0 2 0 -102
13MAR26 95.00 C 2.28 3.07 1.86 1.75 -1.69 0 253 0 -433
13MAR26 97.50 C 0.56 1.45 0.06 0.00 -1.48 0 546 374 -191
13MAR26 100.00 C 0.20 0.25 0.01 0.00 -0.41 0 269 821 +69
13MAR26 102.50 C 0.04 0.05 0.01 0.00 -0.07 0 180 589 -12
13MAR26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 19 217 +19
13MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
13MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
13MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
13MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 24.41 -1.33 107 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 21.84 -1.39 84 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 19.32 -1.41 70 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 16.79 -1.46 40 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 14.29 -1.46 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 11.81 -1.45 40 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 9.35 -1.46 38 0 0 0
20MAR26 90.00 C 7.20 7.20 7.20 7.00 -1.44 38 1 2 +1
20MAR26 92.50 C 5.56 5.56 5.06 5.02 -1.31 43 30 35 0
20MAR26 95.00 C 3.24 3.35 3.24 3.19 -1.16 41 26 57 +24
20MAR26 97.50 C 2.46 2.46 1.85 1.82 -0.94 40 69 119 +36
20MAR26 100.00 C 1.35 1.69 0.97 0.92 -0.76 39 450 557 +221
20MAR26 102.50 C 0.59 0.96 0.51 0.42 -0.48 39 303 593 +125
20MAR26 105.00 C 0.39 0.40 0.26 0.16 -0.28 39 174 354 +151
20MAR26 107.50 C 0.20 0.22 0.13 0.06 -0.14 39 12 88 +12
20MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 76 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 91 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
20MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.91 -1.30 139 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 44.42 -1.35 130 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 41.93 -1.28 123 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 39.53 -1.24 125 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.04 -1.24 117 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.54 -1.24 108 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.83 -1.41 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.55 -1.24 92 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.96 -1.33 76 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 24.48 -1.31 70 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 22.17 -1.13 74 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.36 -1.55 41 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 16.90 -1.45 42 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 14.48 -1.45 42 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 12.13 -1.44 42 0 144 0
30MAR26 87.50 C 0.00 0.00 0.00 10.21 -1.35 48 0 150 0
30MAR26 90.00 C 8.50 8.50 8.10 8.10 -1.22 46 5 3,396 -5
30MAR26 92.50 C 7.10 7.10 6.16 6.23 -1.14 44 9 1,027 +9
30MAR26 95.00 C 0.00 0.00 0.00 4.63 -1.00 43 0 6,572 0
30MAR26 97.50 C 3.83 4.40 3.31 3.32 -0.91 43 292 4,258 +4
30MAR26 100.00 C 2.88 3.22 2.40 2.29 -0.85 43 232 7,945 +62
30MAR26 102.50 C 1.94 2.12 1.60 1.52 -0.69 42 139 3,119 -12
30MAR26 105.00 C 1.18 1.45 1.18 0.98 -0.53 42 184 9,227 +12
30MAR26 107.50 C 0.88 0.97 0.76 0.60 -0.39 42 77 2,833 +63
30MAR26 110.00 C 0.67 0.67 0.50 0.36 -0.28 42 95 4,529 +20
30MAR26 112.50 C 0.35 0.35 0.35 0.21 -0.18 42 15 3,451 -15
30MAR26 115.00 C 0.31 0.31 0.26 0.12 -0.12 42 5 2,102 -1
30MAR26 117.50 C 0.17 0.17 0.17 0.06 -0.08 42 10 1,001 +10
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 8,455 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 770 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,921 0
30MAR26 132.50 C 0.04 0.04 0.04 0.01 0.00 52 38 2,447 0
30MAR26 135.00 C 0.03 0.03 0.03 0.01 0.00 54 42 4,505 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 488 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 962 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 99 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 29.89 -1.15 63 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 27.47 -1.15 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.07 -1.08 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.66 -1.06 53 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.33 -1.10 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.55 -1.68 40 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 15.83 -0.91 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.70 -1.14 44 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 11.73 -1.08 43 0 147 0
29APR26 90.00 C 9.82 9.82 9.79 9.91 -1.01 42 2 484 0
29APR26 92.50 C 8.80 8.80 8.73 8.27 -0.92 42 30 823 -30
29APR26 95.00 C 7.52 7.58 6.84 6.82 -0.74 41 52 2,337 +5
29APR26 97.50 C 5.87 6.23 5.77 5.55 -0.80 41 52 1,735 +3
29APR26 100.00 C 4.75 5.14 4.34 4.46 -0.70 41 78 2,072 +9
29APR26 102.50 C 3.55 4.35 3.55 3.54 -0.68 41 79 1,281 -27
29APR26 105.00 C 2.85 3.22 2.85 2.77 -0.66 40 65 835 +25
29APR26 107.50 C 2.55 2.62 2.28 2.15 -0.57 40 77 375 +34
29APR26 110.00 C 2.12 2.12 1.83 1.65 -0.47 40 131 1,456 +76
29APR26 112.50 C 1.76 1.76 1.76 1.25 -0.39 40 12 397 -12
29APR26 115.00 C 1.43 1.45 1.28 0.93 -0.33 40 97 301 -45
29APR26 117.50 C 1.10 1.10 0.96 0.69 -0.26 40 49 832 -9
29APR26 120.00 C 0.90 1.00 0.83 0.51 -0.21 40 72 211 +15
29APR26 122.50 C 0.00 0.00 0.00 0.37 -0.17 40 0 202 0
29APR26 125.00 C 0.65 0.65 0.65 0.27 -0.13 40 5 184 0
28MAY26 67.50 C 0.00 0.00 0.00 30.24 -1.23 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 27.85 -1.18 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 25.49 -1.21 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 23.08 -1.14 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 20.82 -1.37 44 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 18.79 -0.93 44 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 16.23 -1.31 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 14.31 -1.27 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 12.52 -1.21 39 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 10.87 -1.15 39 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 9.65 -0.87 40 0 1,073 0
28MAY26 95.00 C 8.47 8.87 8.08 8.25 -0.78 40 75 1,131 +45
28MAY26 97.50 C 7.55 7.55 7.17 7.00 -0.76 40 66 1,321 -12
28MAY26 100.00 C 6.37 6.37 6.37 5.90 -0.70 40 10 1,541 0
28MAY26 102.50 C 5.12 5.15 5.04 4.93 -0.68 40 47 702 0
28MAY26 105.00 C 4.52 4.57 4.31 4.10 -0.67 39 89 592 +77
28MAY26 107.50 C 3.78 3.78 3.43 3.38 -0.62 39 65 484 +29
28MAY26 110.00 C 3.23 3.23 2.93 2.77 -0.54 39 115 241 -23
28MAY26 112.50 C 2.50 2.50 2.50 2.25 -0.48 39 3 239 0
28MAY26 115.00 C 0.00 0.00 0.00 1.82 -0.41 39 0 177 0
28MAY26 117.50 C 0.00 0.00 0.00 1.47 -0.35 39 0 231 0
28MAY26 120.00 C 0.00 0.00 0.00 1.17 -0.30 39 0 196 0
28MAY26 122.50 C 0.00 0.00 0.00 0.93 -0.26 39 0 145 0
28MAY26 125.00 C 0.00 0.00 0.00 0.74 -0.21 39 0 226 0
29JUN26 50.00 C 0.00 0.00 0.00 47.06 -1.46 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.58 -1.45 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.38 -1.17 61 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.95 -1.28 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.54 -1.13 56 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 35.14 -1.35 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.75 -1.27 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.38 -1.26 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.18 -0.85 50 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.72 -1.24 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.62 -0.77 46 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.38 -1.15 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.25 -0.84 43 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.25 -0.62 42 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.90 -1.25 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 13.17 -1.23 38 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.60 -1.16 38 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 10.46 -0.96 40 0 366 0
29JUN26 95.00 C 0.00 0.00 0.00 9.09 -0.97 39 0 1,583 0
29JUN26 97.50 C 8.55 8.56 7.95 7.88 -0.86 39 33 1,193 +30
29JUN26 100.00 C 7.33 7.33 7.33 6.77 -0.85 39 15 7,196 -15
29JUN26 102.50 C 0.00 0.00 0.00 5.81 -0.83 39 0 353 0
29JUN26 105.00 C 5.70 5.70 5.12 4.96 -0.75 39 54 1,540 +14
29JUN26 107.50 C 0.00 0.00 0.00 4.20 -0.71 39 0 639 0
29JUN26 110.00 C 4.00 4.00 4.00 3.56 -0.60 39 1 3,530 0
29JUN26 112.50 C 3.58 3.58 3.58 2.98 -0.58 39 15 939 -15
29JUN26 115.00 C 0.00 0.00 0.00 2.52 -0.47 39 0 1,607 0
29JUN26 117.50 C 0.00 0.00 0.00 2.08 -0.47 38 0 774 0
29JUN26 120.00 C 0.00 0.00 0.00 1.75 -0.37 38 0 1,437 0
29JUN26 122.50 C 0.00 0.00 0.00 1.43 -0.37 38 0 52 0
29JUN26 125.00 C 1.64 1.64 1.64 1.20 -0.28 38 2 1,149 0
29JUN26 127.50 C 0.00 0.00 0.00 0.98 -0.27 38 0 123 0
29JUN26 130.00 C 0.00 0.00 0.00 0.81 -0.22 38 0 1,357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.66 -0.20 38 0 214 0
29JUN26 135.00 C 0.00 0.00 0.00 0.54 -0.17 38 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.44 -0.14 38 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.36 -0.12 38 0 2,121 0
29JUN26 142.50 C 0.00 0.00 0.00 0.29 -0.10 38 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.23 -0.09 38 0 153 0
29JUN26 147.50 C 0.00 0.00 0.00 0.19 -0.07 38 0 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 160 0
29JUN26 170.00 C 0.30 0.30 0.30 0.02 -0.02 37 2 64 -2
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 47.45 -1.07 58 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 45.37 -0.66 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.95 -0.86 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.57 -0.85 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.23 -0.44 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 35.93 -0.83 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.56 -0.93 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.22 -1.06 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.97 -0.79 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.80 -0.86 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 24.73 -0.94 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.76 -0.95 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.88 -0.97 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 19.14 -0.71 40 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 17.44 -0.80 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.93 -0.64 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.44 -0.73 39 0 2,272 0
29SEP26 92.50 C 0.00 0.00 0.00 12.76 -1.03 38 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 11.86 -1.01 39 0 3,724 0
29SEP26 97.50 C 11.23 11.29 11.23 10.75 -0.94 39 16 2,556 +1
29SEP26 100.00 C 10.52 10.52 10.52 9.67 -0.85 39 12 3,749 +12
29SEP26 102.50 C 0.00 0.00 0.00 8.72 -0.82 39 0 993 0
29SEP26 105.00 C 0.00 0.00 0.00 7.83 -0.83 39 0 2,689 0
29SEP26 107.50 C 0.00 0.00 0.00 7.00 -0.77 39 0 1,281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.30 -0.69 38 566 868 -536
29SEP26 112.50 C 0.00 0.00 0.00 5.59 -0.70 38 0 414 0
29SEP26 115.00 C 0.00 0.00 0.00 5.01 -0.58 38 0 1,697 0
29SEP26 117.50 C 0.00 0.00 0.00 4.47 -0.58 38 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 3.95 -0.56 38 0 535 0
29SEP26 122.50 C 0.00 0.00 0.00 3.54 -0.46 38 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 3.13 -0.47 38 0 274 0
29SEP26 127.50 C 0.00 0.00 0.00 2.76 -0.43 38 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.47 -0.36 38 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.17 -0.37 38 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 1.91 -0.33 38 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.70 -0.28 38 566 1,225 -566
29SEP26 140.00 C 0.00 0.00 0.00 1.50 -0.27 38 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.31 -0.25 38 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.17 -0.20 38 0 284 0
30DEC26 50.00 C 0.00 0.00 0.00 48.32 -0.23 59 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 45.37 -0.75 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.95 -0.86 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.57 -0.85 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.23 -0.83 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.50 -0.33 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.30 -0.36 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.16 -0.42 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.26 -1.31 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.33 -1.31 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.31 -1.13 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 24.49 -0.53 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.83 -1.02 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 21.19 -0.99 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 19.69 -1.11 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.23 -1.12 39 0 140 0
30DEC26 90.00 C 17.37 17.37 17.37 16.86 -1.04 39 2 427 +2
30DEC26 92.50 C 0.00 0.00 0.00 15.61 -0.50 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 14.36 -1.02 39 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 13.28 -0.86 39 0 577 0
30DEC26 100.00 C 12.12 12.12 12.12 12.23 -0.88 39 7 1,422 -7
30DEC26 102.50 C 0.00 0.00 0.00 11.21 -0.83 39 0 313 0
30DEC26 105.00 C 10.43 10.43 10.43 10.35 -0.76 39 1 2,236 -1
30DEC26 107.50 C 0.00 0.00 0.00 9.49 -0.76 38 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 8.68 -0.74 38 0 1,043 0
30DEC26 112.50 C 0.00 0.00 0.00 8.00 -0.66 38 0 264 0
30DEC26 115.00 C 0.00 0.00 0.00 7.32 -0.66 38 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 6.66 -0.64 38 0 328 0
30DEC26 120.00 C 6.65 6.65 6.65 6.13 -0.55 38 1 769 -1
30DEC26 122.50 C 0.00 0.00 0.00 5.61 -0.54 38 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 5.08 -0.55 38 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 4.67 -0.44 38 0 185 0
30DEC26 130.00 C 0.00 0.00 0.00 4.27 -0.44 38 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 3.88 -0.44 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.42 -0.51 38 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 3.14 -0.33 38 0 87 0
30DEC26 140.00 C 0.00 0.00 0.00 2.87 -0.33 38 0 55 0
30DEC26 142.50 C 0.00 0.00 0.00 2.59 -0.33 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.36 -0.28 38 0 31 0
30MAR27 70.00 C 0.00 0.00 0.00 30.48 -1.33 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.74 -1.28 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.99 -1.28 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.38 -1.21 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.81 -1.21 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.30 -1.15 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.91 -1.13 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.53 -1.13 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.82 -0.81 39 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 17.59 -0.67 39 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.37 -1.07 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 15.31 -0.95 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.28 -0.95 38 0 100 0
30MAR27 102.50 C 0.00 0.00 0.00 13.25 -0.96 38 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 12.36 -0.84 38 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 11.52 -0.84 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.68 -0.84 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.92 -0.76 38 0 0 0
30MAR27 115.00 C 9.76 9.76 9.76 9.25 -0.72 38 15 105 +15
30MAR27 117.50 C 0.00 0.00 0.00 8.59 -0.72 38 0 84 0
30MAR27 120.00 C 8.59 8.59 8.59 7.92 -0.72 38 15 102 +15
30MAR27 122.50 C 0.00 0.00 0.00 7.39 -0.59 38 0 80 0
TOTAL CALL 6,071 195,547 -1,488
13MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
13MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
13MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
13MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
13MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
13MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
13MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
13MAR26 92.50 P 0.01 0.03 0.01 0.00 -0.02 0 19 1,681 -11
13MAR26 95.00 P 0.14 0.14 0.02 0.00 -0.14 0 110 441 +5
13MAR26 97.50 P 0.90 0.90 0.20 0.75 +0.01 0 293 0 -247
13MAR26 100.00 P 2.47 2.65 1.67 3.25 +1.08 0 101 0 -75
13MAR26 102.50 P 3.90 3.90 3.90 5.75 +1.35 0 15 0 -60
13MAR26 105.00 P 0.00 0.00 0.00 8.25 +1.45 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 10.75 +1.45 0 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 13.25 +1.45 0 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 15.75 +1.45 0 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 18.25 +1.45 0 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 20.75 +1.45 0 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 23.25 +1.45 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 25.75 +1.45 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 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 45 0 79 0
20MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 41 0 56 0
20MAR26 87.50 P 0.17 0.17 0.13 0.06 -0.01 39 90 103 +81
20MAR26 90.00 P 0.35 0.40 0.25 0.22 +0.03 39 63 143 +31
20MAR26 92.50 P 0.57 0.65 0.47 0.59 +0.09 39 180 377 +48
20MAR26 95.00 P 1.29 1.30 0.94 1.26 +0.16 38 228 361 +81
20MAR26 97.50 P 2.68 2.68 1.75 2.40 +0.37 37 202 221 +156
20MAR26 100.00 P 3.55 3.60 3.54 3.98 +0.56 36 5 55 +3
20MAR26 102.50 P 4.82 4.82 4.82 5.93 +0.74 32 15 15 -15
20MAR26 105.00 P 0.00 0.00 0.00 8.38 +1.11 39 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 10.78 +1.33 39 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 13.25 +1.40 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 15.75 +1.44 0 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 18.25 +1.45 0 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 20.75 +1.45 0 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 23.25 +1.45 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 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 55 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 44 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 42 0 869 0
30MAR26 80.00 P 0.19 0.19 0.19 0.06 0.00 43 3 7,768 0
30MAR26 82.50 P 0.28 0.28 0.25 0.13 +0.01 42 401 1,780 +244
30MAR26 85.00 P 0.39 0.44 0.39 0.29 +0.02 42 38 2,124 -37
30MAR26 87.50 P 0.65 0.71 0.60 0.58 +0.07 42 127 4,350 -97
30MAR26 90.00 P 0.99 1.14 0.95 1.04 +0.11 42 82 13,564 -5
30MAR26 92.50 P 1.60 1.75 1.44 1.68 +0.18 41 66 7,740 +1
30MAR26 95.00 P 2.33 2.72 2.20 2.62 +0.32 42 320 20,076 -50
30MAR26 97.50 P 3.68 3.93 3.09 3.75 +0.37 40 309 3,034 -61
30MAR26 100.00 P 4.81 5.07 4.40 5.26 +0.55 40 266 12,815 +33
30MAR26 102.50 P 0.00 0.00 0.00 6.95 +0.58 39 0 1,121 0
30MAR26 105.00 P 0.00 0.00 0.00 8.92 +0.68 39 0 5,985 0
30MAR26 107.50 P 0.00 0.00 0.00 11.10 +0.82 38 3 1,694 0
30MAR26 110.00 P 0.00 0.00 0.00 13.51 +1.05 42 0 9,596 0
30MAR26 112.50 P 0.00 0.00 0.00 15.87 +1.29 42 3 1,703 -3
30MAR26 115.00 P 0.00 0.00 0.00 18.30 +1.36 42 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 20.94 +1.34 55 0 1,022 0
30MAR26 120.00 P 0.00 0.00 0.00 23.25 +1.26 0 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 25.75 +1.43 0 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 28.25 +1.45 0 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 30.75 +1.36 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 33.25 +1.34 0 0 1,150 -42
30MAR26 132.50 P 0.00 0.00 0.00 35.75 +1.45 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 38.25 +1.44 0 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 40.75 +1.35 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.25 +1.38 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.75 +1.36 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 48.25 +1.45 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.75 +1.45 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.25 +1.43 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 55.75 +1.45 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 58.25 +1.45 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.75 +1.45 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.25 +1.45 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.75 +1.45 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 68.25 +1.45 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.75 +1.45 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.25 +1.45 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.75 +1.45 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.25 +1.45 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.75 +1.45 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 83.25 +1.45 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.75 +1.45 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.25 +1.45 0 0 0 0
29APR26 67.50 P 0.17 0.17 0.17 0.03 0.00 41 40 186 +40
29APR26 70.00 P 0.00 0.00 0.00 0.05 0.00 40 0 39 0
29APR26 72.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 438 0
29APR26 75.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 324 0
29APR26 77.50 P 0.00 0.00 0.00 0.33 +0.03 40 0 709 0
29APR26 80.00 P 0.79 0.79 0.76 0.56 +0.06 40 30 389 0
29APR26 82.50 P 1.02 1.05 0.95 0.88 +0.10 40 81 1,002 +50
29APR26 85.00 P 1.45 1.45 1.35 1.32 +0.14 40 103 938 +90
29APR26 87.50 P 1.73 1.94 1.73 1.91 +0.20 40 195 1,009 +120
29APR26 90.00 P 2.33 2.64 2.33 2.60 +0.22 40 297 2,065 -145
29APR26 92.50 P 3.22 3.32 3.06 3.39 +0.24 39 157 1,249 -23
29APR26 95.00 P 4.26 4.54 4.16 4.44 +0.32 39 444 1,792 +294
29APR26 97.50 P 6.02 6.02 5.25 5.67 +0.37 39 59 1,734 +44
29APR26 100.00 P 7.49 7.49 6.41 7.06 +0.40 38 75 1,088 +15
29APR26 102.50 P 0.00 0.00 0.00 8.70 +0.54 38 0 247 0
29APR26 105.00 P 0.00 0.00 0.00 10.48 +0.59 39 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 12.41 +0.64 39 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 14.46 +0.71 39 0 76 0
29APR26 112.50 P 0.00 0.00 0.00 16.63 +0.80 39 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 18.83 +0.83 39 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 21.11 +0.88 39 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 23.47 +0.96 39 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.86 +1.04 39 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 28.32 +1.13 40 0 0 0
28MAY26 67.50 P 0.40 0.40 0.40 0.11 +0.01 39 23 129 +23
28MAY26 70.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.32 +0.03 39 0 266 0
28MAY26 75.00 P 0.00 0.00 0.00 0.51 +0.05 39 0 87 0
28MAY26 77.50 P 0.00 0.00 0.00 0.77 +0.07 39 0 1,038 0
28MAY26 80.00 P 1.28 1.32 1.28 1.13 +0.10 39 15 269 +15
28MAY26 82.50 P 0.00 0.00 0.00 1.60 +0.15 39 0 237 0
28MAY26 85.00 P 0.00 0.00 0.00 2.19 +0.22 39 0 582 0
28MAY26 87.50 P 2.64 2.89 2.64 2.83 +0.19 39 17 1,207 +2
28MAY26 90.00 P 3.59 3.64 3.47 3.60 +0.21 38 65 2,997 +60
28MAY26 92.50 P 4.35 4.57 4.30 4.52 +0.27 38 91 1,016 +29
28MAY26 95.00 P 5.31 5.51 5.31 5.63 +0.35 38 69 2,199 +9
28MAY26 97.50 P 6.47 6.47 6.47 6.86 +0.38 38 15 1,070 0
28MAY26 100.00 P 7.82 8.42 7.82 8.27 +0.43 38 18 798 +12
28MAY26 102.50 P 0.00 0.00 0.00 9.86 +0.50 38 0 932 0
28MAY26 105.00 P 0.00 0.00 0.00 11.58 +0.56 38 0 60 0
28MAY26 107.50 P 0.00 0.00 0.00 13.42 +0.61 38 0 34 0
28MAY26 110.00 P 0.00 0.00 0.00 15.47 +0.95 39 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 17.26 +0.30 37 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 19.75 +0.70 40 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 21.77 +0.84 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.13 +1.23 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.40 +1.19 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.56 +1.08 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 161 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 39 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 0.00 38 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 0.00 38 0 195 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 7,542 0
29JUN26 72.50 P 0.00 0.00 0.00 0.75 +0.06 38 0 751 0
29JUN26 75.00 P 1.37 1.37 1.30 1.06 +0.08 38 29 1,216 +29
29JUN26 77.50 P 0.00 0.00 0.00 1.46 +0.09 38 0 716 0
29JUN26 80.00 P 2.17 2.17 2.17 1.98 +0.13 39 3 1,556 +3
29JUN26 82.50 P 2.60 2.60 2.60 2.62 +0.18 39 1 1,033 0
29JUN26 85.00 P 0.00 0.00 0.00 3.28 +0.18 38 0 11,467 0
29JUN26 87.50 P 0.00 0.00 0.00 4.05 +0.23 38 0 1,865 0
29JUN26 90.00 P 4.76 4.76 4.76 4.95 +0.27 37 15 11,013 0
29JUN26 92.50 P 0.00 0.00 0.00 6.02 +0.36 37 0 2,457 0
29JUN26 95.00 P 6.65 7.28 6.65 7.20 +0.38 37 17 3,630 -13
29JUN26 97.50 P 0.00 0.00 0.00 8.54 +0.48 37 0 2,006 0
29JUN26 100.00 P 10.24 10.24 10.24 9.97 +0.45 37 15 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 11.61 +0.58 37 0 628 0
29JUN26 105.00 P 0.00 0.00 0.00 13.25 +0.57 36 0 1,231 0
29JUN26 107.50 P 0.00 0.00 0.00 15.05 +0.60 37 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 17.76 +1.45 41 0 606 0
29JUN26 112.50 P 0.00 0.00 0.00 18.61 +0.15 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.89 +0.16 36 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 23.00 +0.30 36 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.89 +0.04 33 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 27.37 +0.72 35 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 29.34 +0.15 31 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.89 +0.47 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.20 +0.39 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.54 +0.85 31 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.89 +0.86 29 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 41.26 +0.81 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.14 +0.90 39 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 46.54 +0.91 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.96 +0.91 38 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 51.39 +0.95 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.82 +0.95 37 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 56.26 +1.25 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.70 +1.25 33 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.15 +1.26 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.60 +1.27 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.06 +1.28 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.51 +1.28 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.97 +1.28 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.44 +1.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.89 +1.29 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.36 +1.29 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.84 +1.31 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.30 +1.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.77 +1.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.49 +1.54 39 0 0 0
29SEP26 50.00 P 0.52 0.52 0.52 0.07 0.00 38 2 99 +1
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 0.18 +0.01 38 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 +0.02 38 0 22 0
29SEP26 62.50 P 1.10 1.10 1.10 0.60 +0.04 38 30 30 +27
29SEP26 65.00 P 1.30 1.30 1.30 0.83 +0.05 38 30 182 +30
29SEP26 67.50 P 0.00 0.00 0.00 1.12 +0.05 38 0 52 0
29SEP26 70.00 P 1.92 1.92 1.92 1.51 +0.09 38 15 256 +15
29SEP26 72.50 P 0.00 0.00 0.00 1.95 +0.13 38 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 2.48 +0.13 38 0 1,583 0
29SEP26 77.50 P 3.30 3.30 3.30 3.12 +0.19 38 1 485 0
29SEP26 80.00 P 0.00 0.00 0.00 3.81 +0.19 38 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 4.60 +0.22 38 0 1,564 0
29SEP26 85.00 P 0.00 0.00 0.00 5.39 +0.29 38 0 3,662 0
29SEP26 87.50 P 6.08 6.08 6.08 6.30 +0.29 37 30 2,521 +30
29SEP26 90.00 P 0.00 0.00 0.00 7.32 +0.38 37 0 2,923 0
29SEP26 92.50 P 0.00 0.00 0.00 8.43 +0.36 37 0 1,581 0
29SEP26 95.00 P 0.00 0.00 0.00 9.66 +0.42 37 0 12,525 0
29SEP26 97.50 P 10.97 10.97 10.97 11.00 +0.37 37 1 2,783 0
29SEP26 100.00 P 12.57 12.57 12.57 12.41 +0.40 36 4 5,322 +4
29SEP26 102.50 P 0.00 0.00 0.00 13.97 +0.46 36 0 1,921 0
29SEP26 105.00 P 0.00 0.00 0.00 15.55 +0.50 36 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 17.28 +0.50 36 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 19.08 +0.33 36 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 20.93 +0.35 36 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 22.87 +0.18 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.85 +0.61 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.88 +0.63 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.94 +0.65 36 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 31.07 +0.68 36 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 33.22 +0.19 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 35.41 +0.28 36 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 37.63 +0.29 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.88 +0.21 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 42.16 +0.43 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 44.45 +0.75 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.77 +0.77 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.10 +0.77 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 266 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.01 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.69 +0.05 38 0 1 0
30DEC26 60.00 P 1.48 1.48 1.48 0.93 +0.07 38 2 29 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.23 +0.07 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.56 +0.06 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.02 +0.17 38 0 9 0
30DEC26 70.00 P 2.82 2.82 2.82 2.55 +0.15 38 1 50 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.10 +0.16 38 0 82 0
30DEC26 75.00 P 3.83 3.83 3.83 3.81 +0.22 38 21 395 +21
30DEC26 77.50 P 0.00 0.00 0.00 4.52 +0.22 38 0 456 0
30DEC26 80.00 P 0.00 0.00 0.00 5.32 +0.26 38 0 369 0
30DEC26 82.50 P 0.00 0.00 0.00 6.08 +0.26 38 0 230 0
30DEC26 85.00 P 7.03 7.03 7.03 7.03 +0.35 37 12 996 +12
30DEC26 87.50 P 0.00 0.00 0.00 7.96 +0.31 37 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 9.04 +0.37 37 0 1,713 0
30DEC26 92.50 P 0.00 0.00 0.00 10.24 +0.45 37 0 2,738 0
30DEC26 95.00 P 0.00 0.00 0.00 11.47 +0.46 37 0 2,808 0
30DEC26 97.50 P 0.00 0.00 0.00 12.85 +0.53 37 0 825 0
30DEC26 100.00 P 0.00 0.00 0.00 14.27 +0.56 36 0 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 15.72 +0.48 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 17.31 +0.52 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.93 +0.50 36 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 20.68 +0.32 36 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 22.49 +0.52 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.33 +0.34 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 26.25 +0.16 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 28.21 +0.25 36 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.19 +0.24 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 32.23 +0.61 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.31 +0.63 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.43 +0.20 36 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 38.57 +0.20 36 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.74 +0.20 35 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.94 +0.70 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.17 +0.21 35 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 47.53 +0.85 35 0 114 0
30DEC26 145.00 P 0.00 0.00 0.00 50.07 +1.05 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.41 +0.23 38 0 25 0
30MAR27 72.50 P 0.00 0.00 0.00 4.13 +0.18 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 4.85 +0.19 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 5.70 +0.24 38 0 81 0
30MAR27 80.00 P 0.00 0.00 0.00 6.50 +0.24 38 0 443 0
30MAR27 82.50 P 0.00 0.00 0.00 7.37 +0.30 37 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 8.33 +0.27 37 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 9.33 +0.30 37 0 108 0
30MAR27 90.00 P 0.00 0.00 0.00 10.44 +0.37 37 0 40 0
30MAR27 92.50 P 0.00 0.00 0.00 11.66 +0.44 37 0 52 0
30MAR27 95.00 P 0.00 0.00 0.00 12.94 +0.47 37 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.28 +0.51 36 0 37 0
30MAR27 100.00 P 0.00 0.00 0.00 15.67 +0.51 36 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 17.10 +0.47 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.67 +0.54 36 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 20.28 +0.52 36 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.00 +0.47 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.77 +0.49 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.61 +0.33 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.46 +0.53 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.37 +0.35 36 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 31.63 +0.69 37 0 0 0
TOTAL PUT 4,962 270,332 +776
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 30.18
30MAR26 20.00 C 0.00 0.00 0.00 10.19 -1.60 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.21 -1.58 64 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 8.20 -1.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.19 -1.60 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.41 -1.38 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.25 -1.55 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.30 -1.70 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.41 -1.46 47 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.61 -1.46 47 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 1.95 -1.16 49 0 20 0
30MAR26 30.00 C 1.39 1.39 1.32 1.38 -1.00 49 4 23 -4
30MAR26 31.00 C 1.14 1.14 0.90 0.90 -0.84 47 11 168 -8
30MAR26 32.00 C 0.95 0.95 0.70 0.59 -0.59 48 32 509 -16
30MAR26 33.00 C 0.61 0.61 0.45 0.36 -0.48 48 14 481 -5
30MAR26 34.00 C 0.25 0.25 0.25 0.21 -0.33 47 1 345 0
30MAR26 35.00 C 0.24 0.24 0.15 0.12 -0.22 48 4 189 0
30MAR26 36.00 C 0.11 0.11 0.11 0.06 -0.14 47 5 285 -5
30MAR26 37.00 C 0.11 0.11 0.10 0.04 -0.08 49 3 245 -2
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 146 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 122 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 10.43 -1.40 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.40 -1.44 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.44 -1.42 61 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.57 -1.31 62 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.61 -1.32 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.71 -1.50 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.72 -1.39 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.96 -1.15 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.37 -1.11 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.69 -1.08 47 0 29 0
29APR26 30.00 C 2.55 2.55 2.09 2.19 -0.93 47 51 99 +39
29APR26 31.00 C 1.89 1.89 1.67 1.67 -0.96 45 33 76 +33
29APR26 32.00 C 0.00 0.00 0.00 1.35 -0.68 47 0 137 0
29APR26 33.00 C 0.00 0.00 0.00 1.04 -0.58 47 0 106 0
29APR26 34.00 C 1.03 1.03 1.03 0.78 -0.50 46 2 76 -2
29APR26 35.00 C 0.78 0.78 0.78 0.59 -0.41 46 5 102 0
29APR26 36.00 C 0.63 0.64 0.63 0.44 -0.34 47 2 321 +1
29APR26 37.00 C 0.00 0.00 0.00 0.32 -0.28 46 0 95 0
29APR26 38.00 C 0.00 0.00 0.00 0.23 -0.22 46 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.16 -0.18 46 0 76 0
29APR26 40.00 C 0.00 0.00 0.00 0.12 -0.13 46 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.08 -0.10 46 0 94 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.07 47 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 10.44 -1.53 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.46 -1.78 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.54 -1.52 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.77 -1.27 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.88 -1.27 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.04 -1.32 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.26 -1.10 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.41 -1.06 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.77 -1.15 46 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.20 -0.93 46 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 2.69 -0.95 46 0 92 0
28MAY26 31.00 C 0.00 0.00 0.00 2.23 -0.86 45 0 65 0
28MAY26 32.00 C 0.00 0.00 0.00 1.84 -0.77 45 0 55 0
28MAY26 33.00 C 0.00 0.00 0.00 1.50 -0.67 45 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.22 -0.59 45 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 0.99 -0.51 45 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.80 -0.44 45 0 215 0
28MAY26 37.00 C 0.75 0.75 0.75 0.65 -0.37 46 1 153 0
28MAY26 38.00 C 0.54 0.54 0.54 0.53 -0.32 46 8 46 +8
28MAY26 39.00 C 0.00 0.00 0.00 0.42 -0.27 46 0 23 0
28MAY26 40.00 C 0.00 0.00 0.00 0.33 -0.23 46 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.26 -0.18 46 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 0.20 -0.15 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.16 -0.12 46 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 10.66 -1.31 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.71 -1.53 60 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 8.77 -1.29 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.86 -1.51 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.00 -1.15 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.19 -1.25 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.43 -1.13 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.73 -0.90 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.09 -0.92 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.52 -0.84 46 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.02 -0.96 46 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.55 -0.89 46 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.17 -0.79 46 0 115 0
29JUN26 33.00 C 2.14 2.14 1.95 1.83 -0.71 46 2 98 0
29JUN26 34.00 C 0.00 0.00 0.00 1.52 -0.65 45 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.28 -0.57 45 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.05 -0.50 45 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.88 -0.43 45 0 157 0
29JUN26 38.00 C 0.00 0.00 0.00 0.72 -0.37 45 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.59 -0.33 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 -0.27 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.23 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 -0.20 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.26 -0.17 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.21 -0.14 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.17 -0.12 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.10 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 -0.09 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.07 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 10.66 -1.55 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.92 -1.33 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.07 -1.31 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.25 -1.12 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.49 -1.30 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.79 -1.01 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.13 -0.96 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.53 -0.96 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.98 -0.87 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.47 -1.02 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.00 -0.87 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.58 -0.91 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.20 -0.87 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.86 -0.78 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.54 -0.75 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.26 -0.69 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.99 -0.65 45 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 1.78 -0.59 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.58 -0.52 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.35 -0.54 45 0 1 0
29SEP26 40.00 C 1.48 1.48 1.48 1.24 -0.44 45 2 6 +2
29SEP26 41.00 C 0.00 0.00 0.00 1.08 -0.42 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 -0.40 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.83 -0.36 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.72 -0.33 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.66 -0.26 45 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 -0.23 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.50 -0.22 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 -0.19 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 -0.16 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.34 -0.17 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.13 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.10 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.08 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 10.97 -1.60 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.19 -1.49 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.43 -1.49 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.78 -1.36 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.11 -1.29 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.46 -1.29 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.89 -1.21 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.32 -1.14 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.82 -1.04 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.33 -1.06 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 4.89 -0.94 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.49 -0.94 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.08 -0.94 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.76 -0.85 46 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.43 -0.80 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.12 -0.78 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.86 -0.72 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.60 -0.68 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.37 -0.65 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 -0.59 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.97 -0.56 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.79 -0.54 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.64 -0.49 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.49 -0.44 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.34 -0.44 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.23 -0.41 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 11.45 -1.47 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.71 -1.40 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.02 -1.38 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.36 -1.34 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.73 -1.19 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.14 -1.12 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.59 -1.19 47 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 -1.18 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.58 -1.10 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.11 -0.90 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.68 -1.04 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.28 -0.96 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.89 -0.96 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.55 -0.90 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.23 -0.83 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.91 -0.83 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.63 -0.79 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.37 -0.73 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.12 -0.70 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.88 -0.69 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.69 -0.63 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.49 -0.58 45 0 0 0
TOTAL CALL 180 12,445 +41
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.06 47 0 249 0
30MAR26 27.00 P 0.21 0.26 0.21 0.21 +0.13 48 2 552 +2
30MAR26 28.00 P 0.37 0.47 0.37 0.41 +0.25 48 12 531 +4
30MAR26 29.00 P 0.62 0.75 0.61 0.71 +0.38 48 9 440 +5
30MAR26 30.00 P 0.82 1.20 0.82 1.10 +0.51 46 79 1,006 +72
30MAR26 31.00 P 1.30 1.50 1.30 1.65 +0.69 46 5 454 0
30MAR26 32.00 P 2.00 2.20 2.00 2.40 +0.94 49 4 1,000 +4
30MAR26 33.00 P 0.00 0.00 0.00 3.14 +1.06 47 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.99 +1.26 47 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.90 +1.37 46 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 5.86 +1.35 48 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 6.82 +1.34 0 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.91 +1.47 67 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 8.87 +1.50 66 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 9.89 +1.58 75 0 1,004 0
30MAR26 41.00 P 0.00 0.00 0.00 10.82 +1.30 0 0 24 0
30MAR26 42.00 P 0.00 0.00 0.00 11.82 +1.53 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.88 +1.64 88 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.83 +1.59 79 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.87 +1.58 95 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.82 +1.25 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.82 +1.27 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.82 +1.29 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.82 +1.27 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.90 +1.62 122 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.40 +1.35 132 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.90 +1.34 141 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.37 +1.60 142 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.88 +1.61 152 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.39 +1.62 162 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.86 +1.29 161 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 37.36 +1.59 168 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.89 +1.62 183 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 42.36 +1.62 180 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.88 +1.60 193 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 47.32 +1.55 0 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 0.02 +0.01 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 15 0
29APR26 23.00 P 0.16 0.16 0.16 0.09 +0.04 46 3 36 +3
29APR26 24.00 P 0.00 0.00 0.00 0.17 +0.08 46 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.29 +0.13 46 0 153 0
29APR26 26.00 P 0.00 0.00 0.00 0.47 +0.20 46 0 260 0
29APR26 27.00 P 0.74 0.74 0.74 0.71 +0.28 46 3 140 +3
29APR26 28.00 P 0.93 0.93 0.93 1.03 +0.38 47 3 145 +3
29APR26 29.00 P 1.29 1.46 1.29 1.43 +0.49 47 80 288 +80
29APR26 30.00 P 1.71 1.71 1.71 1.81 +0.51 45 30 220 +30
29APR26 31.00 P 2.22 2.22 2.22 2.49 +0.74 48 55 158 +38
29APR26 32.00 P 0.00 0.00 0.00 3.06 +0.83 46 0 235 0
29APR26 33.00 P 0.00 0.00 0.00 3.74 +0.91 46 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 4.50 +0.97 46 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 5.30 +1.16 46 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 6.07 +1.01 43 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 6.99 +1.09 43 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.96 +1.18 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.91 +1.21 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.89 +1.39 48 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.84 +1.32 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.83 +1.34 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.88 +1.40 57 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.83 +1.58 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.87 +1.27 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.15 +0.06 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.25 +0.10 46 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.39 +0.15 46 0 18 0
28MAY26 25.00 P 0.00 0.00 0.00 0.58 +0.21 46 0 50 0
28MAY26 26.00 P 0.85 0.85 0.85 0.82 +0.28 46 1 32 +1
28MAY26 27.00 P 0.00 0.00 0.00 1.12 +0.36 46 0 95 0
28MAY26 28.00 P 1.32 1.32 1.32 1.45 +0.41 46 1 74 +1
28MAY26 29.00 P 0.00 0.00 0.00 1.88 +0.50 46 0 108 0
28MAY26 30.00 P 0.00 0.00 0.00 2.35 +0.58 45 0 156 0
28MAY26 31.00 P 0.00 0.00 0.00 2.88 +0.67 45 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 3.49 +0.76 45 0 82 0
28MAY26 33.00 P 0.00 0.00 0.00 4.24 +0.94 47 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.84 +0.88 44 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 5.58 +0.92 43 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 6.39 +1.23 43 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 7.13 +0.99 40 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 8.04 +1.26 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.94 +1.07 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.02 +1.52 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.91 +1.39 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.89 +1.40 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.93 +1.21 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.06 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.08 45 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 +0.12 45 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.17 45 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 +0.22 45 0 37 0
29JUN26 25.00 P 1.00 1.00 1.00 0.98 +0.29 45 1 22 +1
29JUN26 26.00 P 1.08 1.08 1.08 1.28 +0.35 45 1 62 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.62 +0.39 45 0 95 0
29JUN26 28.00 P 0.00 0.00 0.00 2.01 +0.45 44 0 133 0
29JUN26 29.00 P 2.35 2.45 2.35 2.46 +0.53 44 30 539 +30
29JUN26 30.00 P 2.78 2.97 2.77 2.97 +0.61 43 55 183 +55
29JUN26 31.00 P 3.31 3.31 3.31 3.54 +0.70 43 22 142 +22
29JUN26 32.00 P 0.00 0.00 0.00 4.16 +0.78 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.82 +0.83 42 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 5.52 +0.89 42 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.27 +0.98 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.04 +1.10 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.85 +0.77 39 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.67 +1.00 38 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.56 +1.05 37 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.39 +0.93 32 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 11.52 +1.44 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.50 +1.29 42 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.17 +1.13 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.12 +1.32 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.13 +1.25 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 16.10 +1.47 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.06 +1.17 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 18.02 +1.30 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.01 +1.21 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.01 +1.52 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 22.47 +1.42 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.91 +1.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.40 +1.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 +0.11 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 +0.15 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 +0.20 45 0 0 0
29SEP26 23.00 P 1.05 1.05 1.05 1.10 +0.24 45 1 5 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.37 +0.28 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.67 +0.32 44 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 2.03 +0.37 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 +0.43 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.87 +0.48 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 +0.54 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 +0.61 43 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 +0.67 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.10 +0.74 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.77 +0.79 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.47 +0.85 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.09 +0.78 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.84 +0.63 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.60 +0.95 41 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.40 +0.75 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.22 +0.69 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.05 +0.92 41 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.91 +0.74 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.77 +0.79 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.66 +1.16 39 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.76 +1.26 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.67 +1.46 43 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 16.58 +1.33 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.51 +1.29 42 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.45 +1.37 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.39 +1.31 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.41 +1.44 43 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.81 +1.42 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.22 +1.40 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.66 +1.44 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 +0.16 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.00 +0.16 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 +0.23 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 +0.25 45 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 +0.30 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.22 +0.34 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.62 +0.39 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 +0.44 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.53 +0.49 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.03 +0.54 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.58 +0.59 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.16 +0.65 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.78 +0.71 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 6.44 +0.77 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 +0.82 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.73 +0.75 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.46 +0.75 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.21 +0.84 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.00 +0.99 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.78 +0.88 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.58 +0.87 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.41 +0.90 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.25 +1.13 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.11 +0.95 41 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.97 +1.10 41 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.85 +1.10 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 +0.17 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 +0.18 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.64 +0.20 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.00 +0.28 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.33 +0.26 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.72 +0.35 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.15 +0.40 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.59 +0.43 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.10 +0.50 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.74 +0.66 45 0 0 0
30MAR27 30.00 P 4.88 4.88 4.88 5.16 +0.57 43 1 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.74 +0.62 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 +0.68 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.01 +0.71 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.70 +0.78 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.29 +0.69 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.00 +0.80 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.74 +0.78 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.50 +0.84 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.28 +0.85 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.06 +0.83 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.87 +0.97 42 0 0 0
TOTAL PUT 398 18,308 +356
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$ 621.00
13MAR26 390.00 C 0.00 0.00 0.00 231.00 +10.97 0 0 0 -84
13MAR26 400.00 C 0.00 0.00 0.00 221.00 +10.97 0 0 0 -90
13MAR26 410.00 C 0.00 0.00 0.00 211.00 +10.97 0 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 201.00 +10.97 0 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 191.00 +10.97 0 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 181.00 +10.97 0 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 171.00 +10.97 0 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 161.00 +10.97 0 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 151.00 +10.97 0 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 141.00 +10.97 0 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 131.00 +10.97 0 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 121.00 +10.96 0 0 0 -1
13MAR26 510.00 C 0.00 0.00 0.00 111.00 +10.96 0 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 101.00 +10.96 0 0 0 -269
13MAR26 530.00 C 90.00 90.00 90.00 91.00 +10.96 0 4 0 -168
13MAR26 540.00 C 0.00 0.00 0.00 81.00 +10.96 0 0 0 -62
13MAR26 550.00 C 63.00 70.00 63.00 71.00 +10.95 0 3 0 -315
13MAR26 560.00 C 0.00 0.00 0.00 61.00 +10.92 0 0 0 -237
13MAR26 570.00 C 37.49 51.70 37.49 51.00 +10.78 0 16 0 -169
13MAR26 580.00 C 30.31 40.32 30.31 41.00 +10.32 0 8 0 -126
13MAR26 590.00 C 17.00 35.92 17.00 31.00 +9.15 0 9 0 -314
13MAR26 600.00 C 9.43 22.70 7.75 21.00 +7.17 0 57 0 -50
13MAR26 610.00 C 7.47 12.04 3.30 11.00 +2.87 0 301 0 -82
13MAR26 620.00 C 2.90 5.25 1.16 1.00 -3.24 0 498 0 -94
13MAR26 630.00 C 0.98 1.90 0.10 0.00 -1.94 0 149 161 +14
13MAR26 640.00 C 0.34 0.34 0.23 0.00 -0.80 0 20 144 +20
13MAR26 650.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 1 0
13MAR26 660.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
13MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
13MAR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 700.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 710.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 720.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 730.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 740.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 750.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 410.00 C 0.00 0.00 0.00 211.20 +10.97 0 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 201.21 +10.97 78 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 191.21 +10.97 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 181.22 +10.97 70 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 171.22 +10.97 0 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 161.23 +10.97 61 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 151.23 +10.96 0 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 141.24 +10.96 53 0 120 0
20MAR26 490.00 C 0.00 0.00 0.00 131.24 +10.95 0 0 15 0
20MAR26 500.00 C 0.00 0.00 0.00 121.25 +10.94 45 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 111.27 +10.91 48 0 2 -5
20MAR26 520.00 C 0.00 0.00 0.00 101.30 +10.83 47 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 91.36 +10.69 47 0 15 0
20MAR26 540.00 C 0.00 0.00 0.00 81.49 +10.46 47 0 464 0
20MAR26 550.00 C 0.00 0.00 0.00 71.75 +10.11 47 0 47 0
20MAR26 560.00 C 0.00 0.00 0.00 62.22 +9.59 47 0 30 0
20MAR26 570.00 C 52.00 52.00 52.00 52.00 +7.88 38 5 74 +5
20MAR26 580.00 C 34.69 43.00 34.69 44.29 +8.04 47 12 100 +11
20MAR26 590.00 C 23.80 32.00 23.69 36.18 +7.92 47 73 120 +62
20MAR26 600.00 C 18.14 28.30 18.03 28.00 +5.80 44 224 549 +220
20MAR26 610.00 C 14.93 22.44 13.57 21.74 +4.73 45 251 313 +209
20MAR26 620.00 C 10.74 17.00 10.00 16.42 +3.71 45 301 326 +271
20MAR26 630.00 C 9.99 12.78 8.75 12.68 +3.43 48 72 88 +36
20MAR26 640.00 C 6.10 9.70 6.00 9.10 +2.54 48 34 131 +17
20MAR26 650.00 C 5.10 7.00 5.10 6.28 +1.48 48 18 38 +6
20MAR26 660.00 C 4.03 5.23 4.03 4.20 +0.97 47 189 132 +127
20MAR26 670.00 C 0.00 0.00 0.00 2.72 +0.61 47 0 0 0
20MAR26 680.00 C 2.04 2.25 2.04 1.71 +0.41 47 5 189 +4
20MAR26 690.00 C 0.00 0.00 0.00 1.04 +0.23 47 0 0 0
20MAR26 700.00 C 1.50 1.50 1.26 0.61 - 47 7 7 -
20MAR26 710.00 C 0.00 0.00 0.00 0.34 - 47 0 0 -
20MAR26 720.00 C 0.00 0.00 0.00 0.19 - 47 0 0 -
20MAR26 730.00 C 0.53 0.53 0.53 0.10 - 47 5 5 -
20MAR26 740.00 C 0.00 0.00 0.00 0.05 - 47 0 0 -
20MAR26 750.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 438.72 +10.99 143 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 436.22 +10.98 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 433.73 +10.99 155 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 431.23 +10.99 144 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 428.73 +10.99 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 426.23 +10.98 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 423.74 +10.99 143 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 421.24 +10.53 0 0 238 0
30MAR26 205.00 C 0.00 0.00 0.00 416.25 +10.99 141 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 411.25 +10.98 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 406.26 +10.99 129 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 401.26 +10.98 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 396.27 +10.98 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 391.28 +10.99 127 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 386.28 +10.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 381.29 +10.98 116 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 376.29 +10.98 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 371.30 +10.98 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 366.31 +10.99 114 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 361.31 +10.98 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 356.32 +10.98 104 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 351.32 +10.98 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 346.33 +10.98 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 341.34 +10.98 102 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 336.34 +10.98 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 331.35 +10.98 94 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 326.35 +10.97 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 321.36 +10.98 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 311.37 +10.98 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 301.38 +10.97 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 291.40 +10.98 82 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 281.41 +10.98 74 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 271.42 +10.97 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 261.43 +10.97 0 0 0 0
30MAR26 370.00 C 247.57 247.59 247.57 251.44 +10.97 0 51 51 0
30MAR26 380.00 C 0.00 0.00 0.00 241.46 +10.98 64 0 0 0
30MAR26 390.00 C 227.52 227.52 227.52 231.47 +10.97 58 11 74 -11
30MAR26 400.00 C 0.00 0.00 0.00 221.48 +10.97 0 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 211.49 +10.97 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 201.50 +10.97 0 0 2 0
30MAR26 430.00 C 0.00 0.00 0.00 191.52 +10.97 49 0 0 0
30MAR26 440.00 C 165.00 165.00 165.00 181.53 +10.96 43 1 0 -1
30MAR26 450.00 C 0.00 0.00 0.00 171.54 +10.95 0 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 161.56 +10.95 42 0 17 -58
30MAR26 470.00 C 149.14 151.23 149.14 151.58 +10.92 42 60 2,135 -208
30MAR26 480.00 C 0.00 0.00 0.00 141.61 +10.88 42 0 833 -191
30MAR26 490.00 C 132.07 132.07 131.62 131.66 +10.80 42 2 2,520 -1
30MAR26 500.00 C 111.06 111.06 111.06 121.75 +10.69 42 1 2,230 -1
30MAR26 510.00 C 0.00 0.00 0.00 111.89 +10.52 42 0 859 -1
30MAR26 520.00 C 0.00 0.00 0.00 102.12 +10.28 42 0 1,989 0
30MAR26 530.00 C 0.00 0.00 0.00 92.49 +9.95 42 0 533 0
30MAR26 540.00 C 74.35 74.35 74.35 83.06 +7.49 42 15 893 +15
30MAR26 550.00 C 63.00 70.00 63.00 73.89 +9.01 42 34 1,770 +1
30MAR26 560.00 C 0.00 0.00 0.00 67.01 +10.34 49 0 711 0
30MAR26 570.00 C 55.50 55.50 55.50 55.50 +6.53 38 5 1,440 0
30MAR26 580.00 C 48.00 48.00 48.00 48.00 +6.16 40 1 224 -1
30MAR26 590.00 C 38.80 38.80 38.70 41.44 +6.10 42 2 463 0
30MAR26 600.00 C 32.34 33.77 30.78 34.77 +6.17 42 300 1,530 +90
30MAR26 610.00 C 23.57 28.10 23.57 27.92 +4.35 40 69 575 +16
30MAR26 620.00 C 16.70 22.56 16.70 22.79 +3.60 41 61 828 +12
30MAR26 630.00 C 12.00 19.40 12.00 18.60 +3.18 41 62 1,744 +35
30MAR26 640.00 C 14.85 15.76 14.09 14.86 +2.62 42 12 249 +1
30MAR26 650.00 C 9.39 12.00 9.39 11.92 +2.33 42 28 376 +17
30MAR26 660.00 C 8.16 9.90 6.60 9.31 +1.89 42 110 95 -5
30MAR26 670.00 C 6.31 7.40 6.31 7.07 +1.34 42 15 107 -6
30MAR26 680.00 C 4.98 6.50 4.00 5.29 +0.74 42 56 423 -6
30MAR26 690.00 C 3.70 4.00 3.70 3.91 +0.52 42 3 92 0
30MAR26 700.00 C 2.88 4.09 2.88 2.84 +0.34 42 52 214 0
30MAR26 710.00 C 3.20 3.20 3.15 2.04 +0.22 42 190 205 +147
30MAR26 720.00 C 0.00 0.00 0.00 1.45 +0.18 42 0 120 0
30MAR26 730.00 C 0.00 0.00 0.00 0.98 +0.07 42 0 81 0
30MAR26 740.00 C 0.88 0.88 0.88 0.68 +0.04 42 4 81 -4
30MAR26 750.00 C 0.80 0.83 0.80 0.46 +0.02 42 51 127 -16
30MAR26 760.00 C 0.00 0.00 0.00 0.31 -0.01 42 0 25 0
30MAR26 770.00 C 0.00 0.00 0.00 0.21 0.00 42 0 28 0
30MAR26 780.00 C 0.00 0.00 0.00 0.14 0.00 42 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.06 0.00 42 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.04 0.00 42 0 290 0
30MAR26 820.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,251 0
29APR26 360.00 C 0.00 0.00 0.00 261.70 +10.97 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 251.72 +10.97 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 241.74 +10.97 0 0 0 0
29APR26 390.00 C 227.78 227.78 227.63 231.76 +10.96 0 30 30 0
29APR26 400.00 C 0.00 0.00 0.00 221.78 +10.96 0 0 10 0
29APR26 410.00 C 0.00 0.00 0.00 211.81 +10.96 42 0 0 0
29APR26 420.00 C 190.90 193.50 190.90 201.83 +10.95 40 100 100 0
29APR26 430.00 C 0.00 0.00 0.00 191.86 +10.93 40 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 181.91 +10.90 41 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 171.97 +10.85 40 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 162.07 +10.79 40 0 156 0
29APR26 470.00 C 0.00 0.00 0.00 152.22 +10.69 40 0 416 0
29APR26 480.00 C 0.00 0.00 0.00 142.45 +10.54 40 0 717 0
29APR26 490.00 C 0.00 0.00 0.00 131.66 +9.25 0 0 1,922 0
29APR26 500.00 C 118.00 118.00 118.00 123.23 +10.15 40 10 2,557 -10
29APR26 510.00 C 0.00 0.00 0.00 113.90 +9.84 40 0 546 0
29APR26 520.00 C 0.00 0.00 0.00 104.77 +9.51 40 0 136 0
29APR26 530.00 C 0.00 0.00 0.00 95.89 +9.12 40 0 1,242 0
29APR26 540.00 C 0.00 0.00 0.00 87.41 +8.67 40 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 79.22 +8.26 40 0 397 0
29APR26 560.00 C 0.00 0.00 0.00 71.42 +7.65 40 0 166 0
29APR26 570.00 C 0.00 0.00 0.00 64.16 +7.18 40 0 142 0
29APR26 580.00 C 0.00 0.00 0.00 57.18 +6.52 40 0 882 0
29APR26 590.00 C 0.00 0.00 0.00 50.89 +7.39 40 0 684 0
29APR26 600.00 C 35.67 42.33 34.25 44.97 +6.71 40 37 2,813 -19
29APR26 610.00 C 30.70 36.00 30.70 38.33 +4.75 39 71 605 +41
29APR26 620.00 C 28.00 32.42 27.89 33.61 +4.41 39 248 451 +216
29APR26 630.00 C 28.87 28.91 26.00 29.16 +3.70 39 39 266 +27
29APR26 640.00 C 24.22 24.22 24.22 25.40 +3.51 40 7 71 +5
29APR26 650.00 C 18.40 21.50 16.60 21.77 +2.80 40 44 210 +23
29APR26 660.00 C 15.55 18.50 15.55 18.84 +2.70 40 32 58 +22
29APR26 670.00 C 11.91 14.73 11.91 15.98 +2.10 40 30 62 0
29APR26 680.00 C 10.70 13.50 10.70 13.78 +2.10 40 225 289 +225
29APR26 690.00 C 11.95 11.95 11.95 11.96 +1.96 41 6 26 +6
29APR26 700.00 C 8.88 10.74 8.60 10.02 +1.52 40 16 1,492 +3
29APR26 710.00 C 0.00 0.00 0.00 8.66 - 41 0 0 -
29APR26 720.00 C 8.00 8.00 7.84 7.35 - 41 14 14 -
29APR26 730.00 C 0.00 0.00 0.00 6.06 - 41 0 0 -
29APR26 740.00 C 0.00 0.00 0.00 5.09 - 41 0 0 -
29APR26 750.00 C 0.00 0.00 0.00 4.18 - 41 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 261.70 +10.97 46 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 251.72 +10.97 45 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 241.74 +10.97 43 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 231.76 +10.96 41 0 0 0
28MAY26 400.00 C 210.50 219.50 210.00 221.78 +10.95 39 311 311 +311
28MAY26 410.00 C 0.00 0.00 0.00 211.81 +10.93 39 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 201.86 +10.91 40 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 191.92 +10.87 39 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 182.03 +10.80 39 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 172.19 +10.70 39 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 162.41 +10.56 39 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 152.79 +10.38 39 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 143.28 +10.18 39 0 71 0
28MAY26 490.00 C 0.00 0.00 0.00 131.66 +7.59 0 0 38 0
28MAY26 500.00 C 0.00 0.00 0.00 124.92 +9.67 39 0 207 0
28MAY26 510.00 C 0.00 0.00 0.00 116.01 +9.18 39 0 185 0
28MAY26 520.00 C 0.00 0.00 0.00 107.60 +11.93 39 0 151 0
28MAY26 530.00 C 0.00 0.00 0.00 99.29 +8.36 39 0 159 0
28MAY26 540.00 C 0.00 0.00 0.00 91.58 +8.16 39 0 105 0
28MAY26 550.00 C 0.00 0.00 0.00 84.00 +7.48 39 0 265 0
28MAY26 560.00 C 0.00 0.00 0.00 77.07 +7.32 39 0 72 0
28MAY26 570.00 C 0.00 0.00 0.00 70.24 +6.55 39 0 38 0
28MAY26 580.00 C 58.10 60.66 57.38 64.13 +8.19 39 200 390 -152
28MAY26 590.00 C 0.00 0.00 0.00 58.13 +7.26 39 0 437 0
28MAY26 600.00 C 49.78 50.12 48.77 51.21 +5.38 38 160 1,821 +150
28MAY26 610.00 C 38.00 38.00 38.00 46.18 +4.76 38 3 372 +3
28MAY26 620.00 C 38.77 38.77 38.77 41.68 +4.49 38 1 264 0
28MAY26 630.00 C 36.04 36.04 36.04 37.45 +4.11 38 10 359 0
28MAY26 640.00 C 0.00 0.00 0.00 33.52 +3.65 38 0 55 0
28MAY26 650.00 C 26.10 27.96 26.10 30.04 +3.54 38 4 96 0
28MAY26 660.00 C 25.60 25.60 25.60 26.61 +2.88 39 2 292 0
28MAY26 670.00 C 20.00 20.00 20.00 23.83 +2.87 39 10 26 +10
28MAY26 680.00 C 0.00 0.00 0.00 21.06 +2.45 39 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 18.67 +1.70 39 0 15 0
28MAY26 700.00 C 15.70 17.00 15.70 16.59 +1.76 39 51 74 +22
28MAY26 710.00 C 0.00 0.00 0.00 14.93 - 39 0 0 -
28MAY26 720.00 C 0.00 0.00 0.00 13.43 - 40 0 0 -
28MAY26 730.00 C 0.00 0.00 0.00 11.50 - 39 0 0 -
28MAY26 740.00 C 0.00 0.00 0.00 10.03 - 39 0 0 -
28MAY26 750.00 C 0.00 0.00 0.00 8.81 - 39 1,000 1,000 -
29JUN26 250.00 C 0.00 0.00 0.00 371.48 +10.98 68 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 366.49 +10.98 67 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 361.50 +10.98 65 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 356.51 +10.98 64 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 351.51 +10.97 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 346.52 +10.97 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 341.53 +10.97 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 336.54 +10.97 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 331.55 +10.97 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 326.56 +10.97 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 321.57 +10.97 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 311.59 +10.97 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 301.61 +10.97 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 291.63 +10.97 45 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 281.65 +10.97 44 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 271.67 +10.97 43 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 261.70 +10.97 44 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 251.72 +10.97 42 0 1 -1
29JUN26 380.00 C 0.00 0.00 0.00 241.74 +10.96 40 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 231.77 +10.95 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 221.81 +10.92 39 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 211.89 +10.89 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 202.01 +10.83 39 0 0 -4
29JUN26 430.00 C 0.00 0.00 0.00 192.19 +10.77 39 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 182.49 +10.65 39 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 172.90 +10.52 39 0 2 0
29JUN26 460.00 C 153.00 158.86 153.00 163.47 +10.35 39 16 847 +14
29JUN26 470.00 C 0.00 0.00 0.00 152.79 +8.69 34 0 229 0
29JUN26 480.00 C 0.00 0.00 0.00 145.26 +9.96 39 0 2,672 0
29JUN26 490.00 C 0.00 0.00 0.00 132.61 +5.77 29 0 857 0
29JUN26 500.00 C 125.09 125.10 125.09 124.92 +6.29 33 30 2,321 +30
29JUN26 510.00 C 0.00 0.00 0.00 116.37 +5.62 34 0 188 0
29JUN26 520.00 C 0.00 0.00 0.00 112.09 +8.83 39 0 289 0
29JUN26 530.00 C 0.00 0.00 0.00 104.65 +8.72 39 0 326 0
29JUN26 540.00 C 84.10 84.10 84.10 97.32 +8.12 39 15 655 -15
29JUN26 550.00 C 85.00 85.00 85.00 90.63 +8.08 39 1 712 0
29JUN26 560.00 C 0.00 0.00 0.00 83.96 +7.51 39 0 2,994 0
29JUN26 570.00 C 65.52 72.80 65.52 77.88 +7.31 39 12 29 +3
29JUN26 580.00 C 63.00 68.00 63.00 71.99 +8.99 39 8 71 0
29JUN26 590.00 C 62.00 62.00 62.00 66.33 +8.26 39 10 148 +10
29JUN26 600.00 C 0.00 0.00 0.00 59.41 +6.27 38 0 351 0
29JUN26 610.00 C 42.03 52.64 42.03 54.48 +5.67 38 296 880 +199
29JUN26 620.00 C 46.15 47.07 46.15 50.09 +5.43 38 90 158 +90
29JUN26 630.00 C 42.21 43.78 42.21 45.93 +5.33 38 31 154 +30
29JUN26 640.00 C 38.53 39.89 38.53 41.77 +4.59 38 31 194 +30
29JUN26 650.00 C 35.90 35.90 35.90 38.35 +4.59 38 2 315 0
29JUN26 660.00 C 0.00 0.00 0.00 34.93 +4.33 38 0 482 0
29JUN26 670.00 C 0.00 0.00 0.00 31.63 +3.76 38 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 28.90 +3.77 38 0 16 0
29JUN26 690.00 C 0.00 0.00 0.00 26.17 +3.48 38 0 0 0
29JUN26 700.00 C 22.47 22.47 22.47 23.59 +3.01 38 10 20 0
29JUN26 710.00 C 0.00 0.00 0.00 21.47 +2.44 38 0 3 0
29JUN26 720.00 C 0.00 0.00 0.00 19.65 +2.56 39 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 17.85 +2.40 39 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 16.21 +2.40 39 0 18 0
29JUN26 750.00 C 0.00 0.00 0.00 14.57 +2.27 39 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 12.93 +1.83 39 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 11.72 +1.81 39 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 10.52 +1.80 39 0 15 0
29JUN26 790.00 C 0.00 0.00 0.00 9.32 +1.45 39 0 15 0
29JUN26 800.00 C 10.00 10.00 10.00 8.35 +1.32 39 1 23 +1
29JUN26 810.00 C 0.00 0.00 0.00 7.50 +1.31 39 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 6.66 +1.16 39 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 5.86 +0.93 39 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 5.28 +0.92 39 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 4.71 +0.93 39 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 4.13 +0.73 39 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 3.66 +0.63 39 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 3.28 +0.63 39 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 2.90 +0.59 39 0 0 0
29JUN26 900.00 C 4.01 4.01 4.01 2.60 +0.53 39 15 390 -15
29SEP26 320.00 C 0.00 0.00 0.00 301.63 +10.99 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 291.66 +10.99 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 281.69 +10.98 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 271.75 +10.96 38 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 261.86 +10.93 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 252.01 +10.84 38 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 242.30 +10.82 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 232.65 +10.62 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 223.27 +10.62 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 213.95 +10.35 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 204.96 +10.28 38 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 196.08 +10.12 38 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 187.44 +9.87 38 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 179.07 +9.85 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 170.72 +9.44 38 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 162.87 +9.39 38 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 155.07 +9.32 38 0 46 0
29SEP26 490.00 C 0.00 0.00 0.00 147.40 +8.83 38 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 140.22 +8.83 38 0 2,882 0
29SEP26 510.00 C 0.00 0.00 0.00 133.05 +8.64 38 1 70 0
29SEP26 520.00 C 0.00 0.00 0.00 126.11 +8.18 38 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 119.62 +8.17 38 1 96 0
29SEP26 540.00 C 0.00 0.00 0.00 113.14 +7.95 38 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 106.88 +7.43 38 0 40 0
29SEP26 560.00 C 0.00 0.00 0.00 101.14 +7.42 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 95.41 +7.32 38 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 89.74 +9.10 38 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 82.24 +6.41 37 0 20 0
29SEP26 600.00 C 72.00 72.00 72.00 77.44 +6.41 37 5 58 -1
29SEP26 610.00 C 67.36 69.51 67.36 72.63 +5.81 37 42 44 +23
29SEP26 620.00 C 63.19 63.19 63.19 68.34 +5.57 37 25 42 +25
29SEP26 630.00 C 61.26 61.26 61.26 64.29 +5.57 37 17 723 +17
29SEP26 640.00 C 57.49 57.49 57.49 60.25 +5.40 37 17 25 +17
29SEP26 650.00 C 52.16 53.97 52.16 56.26 +4.73 37 54 74 +54
29SEP26 660.00 C 48.50 50.67 48.50 52.94 +4.73 37 39 72 +34
29SEP26 670.00 C 0.00 0.00 0.00 49.62 +4.73 37 0 7 0
29SEP26 680.00 C 37.50 37.50 37.50 46.30 +4.40 37 1 5 0
29SEP26 690.00 C 0.00 0.00 0.00 43.16 +3.90 37 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 40.52 +3.91 37 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 39.04 - 38 0 0 -
29SEP26 720.00 C 0.00 0.00 0.00 36.32 - 38 0 0 -
29SEP26 730.00 C 0.00 0.00 0.00 33.73 - 38 0 0 -
29SEP26 740.00 C 0.00 0.00 0.00 31.62 - 38 0 0 -
29SEP26 750.00 C 0.00 0.00 0.00 28.96 - 38 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 245.59 +10.31 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 236.79 +10.16 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 228.13 +10.16 37 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 219.47 +9.83 37 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 211.22 +9.80 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 202.99 +9.80 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 194.83 +9.36 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 187.12 +9.35 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 179.42 +9.35 37 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 171.76 +13.68 37 0 30 0
30DEC26 480.00 C 0.00 0.00 0.00 164.67 +8.78 37 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 157.59 +8.79 37 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 150.50 +8.24 37 0 90 0
30DEC26 510.00 C 0.00 0.00 0.00 143.98 +8.12 37 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 137.58 +8.11 37 0 9 0
30DEC26 530.00 C 121.15 121.15 121.15 131.19 +7.85 37 1 32 0
30DEC26 540.00 C 0.00 0.00 0.00 125.06 +7.37 37 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 119.41 +7.37 37 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 110.34 +3.94 35 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 108.10 +6.81 37 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 102.96 +9.43 37 0 120 0
30DEC26 590.00 C 89.39 90.10 89.39 95.14 +6.34 35 45 275 +45
30DEC26 600.00 C 0.00 0.00 0.00 90.41 +6.33 36 0 678 0
30DEC26 610.00 C 81.50 81.50 81.00 85.69 +5.75 36 55 142 +55
30DEC26 620.00 C 0.00 0.00 0.00 81.47 +5.50 36 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 77.50 +5.50 36 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 73.52 +5.50 36 0 3 0
30DEC26 650.00 C 0.00 0.00 0.00 69.54 +5.06 36 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 65.89 +4.66 36 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 62.63 +4.65 36 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 59.38 +4.65 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 56.12 +2.96 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 52.87 - 36 0 0 -
30DEC26 710.00 C 0.00 0.00 0.00 51.77 - 37 0 0 -
30DEC26 720.00 C 0.00 0.00 0.00 49.10 - 37 0 0 -
30DEC26 730.00 C 0.00 0.00 0.00 46.44 - 37 0 0 -
30DEC26 740.00 C 0.00 0.00 0.00 43.77 - 37 0 0 -
30DEC26 750.00 C 0.00 0.00 0.00 41.14 - 37 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 242.67 +10.12 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 234.53 +10.12 37 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 226.39 +10.12 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 218.36 +9.75 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 210.75 +9.75 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 203.14 +9.76 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 195.53 +9.36 37 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 188.45 +9.28 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 181.46 +9.28 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 174.47 +9.20 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 167.66 +8.70 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 161.36 +8.70 37 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 155.06 +8.71 37 0 0 0
30MAR27 520.00 C 135.52 135.52 135.52 144.30 +4.01 35 1 1 +1
30MAR27 530.00 C 0.00 0.00 0.00 142.75 +8.02 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 137.20 +8.03 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 131.64 +8.03 37 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 126.08 +7.86 37 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 120.69 +7.26 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 115.91 +7.27 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 111.12 +10.38 37 0 328 0
30MAR27 600.00 C 0.00 0.00 0.00 103.15 +7.05 36 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 98.51 +6.47 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 94.38 +6.23 36 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 90.49 +6.24 36 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 86.59 +6.24 36 0 8 0
30MAR27 650.00 C 0.00 0.00 0.00 82.70 +6.24 36 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 78.80 +5.52 36 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 75.48 +5.39 36 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 72.30 +5.39 36 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 69.12 +3.42 36 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 65.94 - 36 0 0 -
30MAR27 710.00 C 0.00 0.00 0.00 64.70 - 37 0 0 -
30MAR27 720.00 C 0.00 0.00 0.00 61.79 - 37 0 0 -
30MAR27 730.00 C 0.00 0.00 0.00 59.18 - 37 0 0 -
30MAR27 740.00 C 0.00 0.00 0.00 56.58 - 37 0 0 -
30MAR27 750.00 C 0.00 0.00 0.00 53.98 - 37 0 0 -
TOTAL CALL 6,990 77,685 +285
13MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
13MAR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
13MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
13MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
13MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
13MAR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
13MAR26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
13MAR26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
13MAR26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
13MAR26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
13MAR26 490.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 163 -2
13MAR26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
13MAR26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
13MAR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
13MAR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
13MAR26 540.00 P 0.10 0.10 0.10 0.00 -0.01 0 1 71 0
13MAR26 550.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 386 -10
13MAR26 560.00 P 0.06 0.06 0.06 0.00 -0.05 0 5 201 0
13MAR26 570.00 P 0.15 0.15 0.15 0.00 -0.18 0 1 171 0
13MAR26 580.00 P 0.40 0.40 0.11 0.00 -0.66 0 24 126 -5
13MAR26 590.00 P 0.66 0.84 0.01 0.00 -1.86 0 134 139 +33
13MAR26 600.00 P 3.99 5.30 0.01 0.00 -4.36 0 372 323 +210
13MAR26 610.00 P 4.93 5.12 0.01 0.00 -8.57 0 581 339 +306
13MAR26 620.00 P 12.00 15.00 0.40 0.00 -14.77 0 397 183 +181
13MAR26 630.00 P 12.10 12.10 10.30 9.00 -12.97 0 42 0 -2
13MAR26 640.00 P 0.00 0.00 0.00 19.00 -11.75 0 0 0 0
13MAR26 650.00 P 0.00 0.00 0.00 29.00 -11.24 0 0 0 0
13MAR26 660.00 P 0.00 0.00 0.00 39.00 -11.06 0 0 0 0
13MAR26 670.00 P 0.00 0.00 0.00 49.00 -11.01 0 0 0 0
13MAR26 680.00 P 0.00 0.00 0.00 59.00 -11.00 0 0 0 0
13MAR26 690.00 P 0.00 0.00 0.00 69.00 -11.00 0 0 0 0
13MAR26 700.00 P 0.00 0.00 0.00 79.00 - 0 0 0 -
13MAR26 710.00 P 0.00 0.00 0.00 89.00 - 0 0 0 -
13MAR26 720.00 P 0.00 0.00 0.00 99.00 - 0 0 0 -
13MAR26 730.00 P 0.00 0.00 0.00 109.00 - 0 0 0 -
13MAR26 740.00 P 0.00 0.00 0.00 119.00 - 0 0 0 -
13MAR26 750.00 P 0.00 0.00 0.00 129.00 - 0 0 0 -
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
20MAR26 450.00 P 0.18 0.18 0.18 0.01 0.00 73 15 5 -10
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
20MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
20MAR26 500.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 11 0
20MAR26 510.00 P 0.60 0.60 0.51 0.02 -0.05 49 7 24 +5
20MAR26 520.00 P 0.63 0.63 0.63 0.04 -0.13 47 5 6 +2
20MAR26 530.00 P 1.22 1.22 0.72 0.10 -0.26 47 3 87 +3
20MAR26 540.00 P 1.01 1.01 1.01 0.22 -0.52 47 3 31 +3
20MAR26 550.00 P 1.60 2.26 1.00 0.47 -0.90 47 37 324 +17
20MAR26 560.00 P 3.50 3.50 1.55 0.96 -1.39 47 50 72 +20
20MAR26 570.00 P 3.50 3.50 2.20 1.80 -2.12 47 120 164 +85
20MAR26 580.00 P 7.28 7.28 3.40 3.09 -3.04 47 105 97 +56
20MAR26 590.00 P 9.10 10.40 5.00 5.03 -4.07 48 70 90 +47
20MAR26 600.00 P 14.46 14.64 7.84 7.82 -5.11 48 186 321 +132
20MAR26 610.00 P 16.05 20.00 11.34 11.48 -6.20 48 140 244 -6
20MAR26 620.00 P 26.68 26.68 15.80 16.10 -7.36 48 321 281 +281
20MAR26 630.00 P 26.35 28.41 21.92 21.75 -7.49 49 106 106 +106
20MAR26 640.00 P 30.70 30.70 30.70 28.40 -8.07 50 13 13 +13
20MAR26 650.00 P 0.00 0.00 0.00 34.85 -9.53 47 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 42.82 -10.04 47 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 51.39 -10.39 47 0 0 0
20MAR26 680.00 P 0.00 0.00 0.00 60.41 -10.64 47 0 0 0
20MAR26 690.00 P 0.00 0.00 0.00 69.77 -10.81 47 0 0 0
20MAR26 700.00 P 0.00 0.00 0.00 79.39 - 47 0 0 -
20MAR26 710.00 P 0.00 0.00 0.00 89.17 - 47 0 0 -
20MAR26 720.00 P 0.00 0.00 0.00 99.06 - 47 0 0 -
20MAR26 730.00 P 0.00 0.00 0.00 109.01 - 47 0 0 -
20MAR26 740.00 P 0.00 0.00 0.00 119.00 - 0 0 0 -
20MAR26 750.00 P 0.00 0.00 0.00 129.00 - 0 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 168 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 166 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 162 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 155 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 152 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 149 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 146 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 140 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 137 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 131 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 128 0 74 0
30MAR26 250.00 P 0.01 0.01 0.01 0.01 0.00 125 300 489 -42
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 123 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 120 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 113 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 110 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 108 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 106 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 103 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 101 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 97 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 93 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 88 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 77 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 70 0 286 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,531 0
30MAR26 400.00 P 0.30 0.30 0.30 0.01 0.00 63 5 2,792 -5
30MAR26 410.00 P 0.70 0.70 0.46 0.01 0.00 60 18 428 +14
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 56 0 612 0
30MAR26 430.00 P 0.40 0.40 0.40 0.01 0.00 53 1 1,077 0
30MAR26 440.00 P 0.50 0.50 0.50 0.01 0.00 50 1 486 -1
30MAR26 450.00 P 0.70 0.70 0.70 0.01 0.00 47 1 1,816 -1
30MAR26 460.00 P 0.80 0.80 0.80 0.01 -0.02 44 10 2,146 0
30MAR26 470.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 6,725 0
30MAR26 480.00 P 0.88 0.88 0.88 0.03 -0.09 42 2 2,915 -2
30MAR26 490.00 P 0.00 0.00 0.00 0.07 -0.16 42 0 2,142 0
30MAR26 500.00 P 1.18 1.41 1.18 0.15 -0.26 42 17 3,167 +5
30MAR26 510.00 P 1.60 1.60 1.60 0.27 -0.44 42 1 437 0
30MAR26 520.00 P 1.70 1.70 1.65 0.51 -0.66 42 6 471 -6
30MAR26 530.00 P 2.48 2.48 1.95 0.88 -1.03 42 8 242 +1
30MAR26 540.00 P 3.54 3.54 2.60 1.45 -1.47 42 71 159 +63
30MAR26 550.00 P 5.07 5.29 3.30 2.30 -2.01 42 77 643 +25
30MAR26 560.00 P 6.16 6.16 4.38 3.50 -2.66 42 23 179 +5
30MAR26 570.00 P 7.57 7.57 5.84 5.14 -3.40 42 66 331 +25
30MAR26 580.00 P 10.60 10.60 7.97 7.30 -4.20 42 7 375 +2
30MAR26 590.00 P 15.25 15.25 10.90 10.06 -5.03 43 95 383 -10
30MAR26 600.00 P 20.00 21.06 13.60 13.46 -5.87 43 84 259 +69
30MAR26 610.00 P 19.92 23.28 18.50 17.55 -6.67 43 46 240 +36
30MAR26 620.00 P 28.89 28.89 23.50 22.42 -7.51 43 11 238 +11
30MAR26 630.00 P 31.40 31.40 27.86 27.86 -7.36 43 69 347 +68
30MAR26 640.00 P 0.00 0.00 0.00 33.35 -8.60 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 40.09 -9.11 42 0 378 0
30MAR26 660.00 P 0.00 0.00 0.00 47.39 -9.52 42 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 55.20 -9.98 42 0 6 0
30MAR26 680.00 P 0.00 0.00 0.00 63.46 -10.32 42 0 173 0
30MAR26 690.00 P 0.00 0.00 0.00 72.18 -10.49 42 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 81.19 -10.61 42 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 90.43 -10.78 42 0 0 0
30MAR26 720.00 P 105.00 105.00 105.00 99.88 -10.88 42 2 4 +2
30MAR26 730.00 P 0.00 0.00 0.00 109.51 -10.92 42 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 119.27 -10.95 42 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 129.11 -10.98 42 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 139.03 -10.99 42 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 149.00 -11.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 159.00 -11.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 169.00 -11.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 179.00 -11.00 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 189.00 -11.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 199.00 -11.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 209.00 -11.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 219.00 -11.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 229.00 -11.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 239.00 -11.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 249.00 -11.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 259.00 -11.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 269.00 -11.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 279.00 -11.00 0 0 180 0
29APR26 360.00 P 0.60 0.63 0.60 0.01 0.00 45 15 78 +1
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 129 0
29APR26 400.00 P 1.00 1.05 1.00 0.03 -0.04 40 6 263 0
29APR26 410.00 P 1.26 1.26 1.00 0.06 -0.06 40 16 149 +12
29APR26 420.00 P 0.00 0.00 0.00 0.10 -0.10 40 0 3,555 0
29APR26 430.00 P 0.00 0.00 0.00 0.17 -0.15 40 0 291 0
29APR26 440.00 P 0.00 0.00 0.00 0.29 -0.21 40 0 312 0
29APR26 450.00 P 1.90 1.90 1.90 0.47 -0.30 41 1 2,072 -1
29APR26 460.00 P 0.00 0.00 0.00 0.69 -0.42 40 0 2,581 0
29APR26 470.00 P 0.00 0.00 0.00 1.01 -0.60 40 0 1,610 0
29APR26 480.00 P 0.00 0.00 0.00 1.49 -0.79 40 0 341 0
29APR26 490.00 P 3.67 3.67 3.67 2.11 -1.09 40 2 298 +2
29APR26 500.00 P 5.02 5.02 4.18 2.87 -1.42 40 5 2,377 0
29APR26 510.00 P 5.00 5.00 5.00 4.04 -1.68 41 50 188 +5
29APR26 520.00 P 6.24 6.31 6.14 5.39 -1.98 41 77 123 +13
29APR26 530.00 P 10.70 10.70 8.23 6.94 -2.47 41 6 103 -5
29APR26 540.00 P 10.50 10.50 9.62 8.97 -2.89 41 67 414 +58
29APR26 550.00 P 12.77 12.77 11.91 11.31 -3.23 41 59 253 0
29APR26 560.00 P 15.72 15.72 15.72 13.97 -3.94 41 2 159 0
29APR26 570.00 P 21.00 21.00 17.80 17.24 -4.31 41 14 370 -8
29APR26 580.00 P 22.50 22.50 22.11 20.75 -4.94 41 11 41 +1
29APR26 590.00 P 26.26 26.50 25.30 24.89 -5.43 41 13 337 +3
29APR26 600.00 P 36.80 36.80 30.00 29.41 -5.87 41 19 234 +7
29APR26 610.00 P 40.02 40.02 35.93 34.36 -6.52 42 20 512 +15
29APR26 620.00 P 45.33 45.33 42.27 39.88 -6.79 42 2 124 +1
29APR26 630.00 P 0.00 0.00 0.00 45.65 -6.00 42 0 45 0
29APR26 640.00 P 0.00 0.00 0.00 52.11 -5.96 42 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 56.98 -8.19 40 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 64.06 -8.27 40 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 71.20 -8.87 40 0 15 0
29APR26 680.00 P 0.00 0.00 0.00 78.93 -8.93 40 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 86.72 -9.44 40 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 95.01 -9.47 40 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 103.33 - 40 0 0 -
29APR26 720.00 P 0.00 0.00 0.00 112.08 - 40 0 0 -
29APR26 730.00 P 0.00 0.00 0.00 120.85 - 40 0 0 -
29APR26 740.00 P 0.00 0.00 0.00 129.93 - 40 0 0 -
29APR26 750.00 P 0.00 0.00 0.00 139.07 - 40 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 45 0
28MAY26 370.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.10 -0.07 39 0 32 0
28MAY26 390.00 P 0.00 0.00 0.00 0.16 -0.10 39 0 165 0
28MAY26 400.00 P 0.00 0.00 0.00 0.25 -0.14 39 0 19 0
28MAY26 410.00 P 0.00 0.00 0.00 0.38 -0.21 39 0 24 0
28MAY26 420.00 P 0.00 0.00 0.00 0.57 -0.29 39 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.82 -0.36 39 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.15 -0.52 39 0 222 0
28MAY26 450.00 P 3.40 3.40 3.40 1.62 -0.62 39 1 331 0
28MAY26 460.00 P 0.00 0.00 0.00 2.16 -0.83 39 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 2.90 -1.03 39 0 117 0
28MAY26 480.00 P 0.00 0.00 0.00 3.81 -1.20 39 0 133 0
28MAY26 490.00 P 0.00 0.00 0.00 4.88 -1.55 39 0 143 0
28MAY26 500.00 P 0.00 0.00 0.00 6.25 -1.68 39 0 106 0
28MAY26 510.00 P 0.00 0.00 0.00 7.74 -2.20 39 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 9.98 -2.04 40 0 46 0
28MAY26 530.00 P 13.45 13.45 13.45 12.05 -3.03 40 2 21 +2
28MAY26 540.00 P 16.50 16.50 15.81 14.73 -3.16 40 9 38 +2
28MAY26 550.00 P 21.86 23.00 21.86 17.45 -3.84 40 30 92 +30
28MAY26 560.00 P 26.85 26.85 22.22 20.84 -3.95 40 19 126 +14
28MAY26 570.00 P 31.10 31.10 25.40 24.26 -4.71 40 114 549 0
28MAY26 580.00 P 35.10 35.32 35.10 28.42 -4.75 40 30 92 +30
28MAY26 590.00 P 40.40 40.40 34.20 32.60 -5.56 40 31 564 +1
28MAY26 600.00 P 39.91 40.30 38.58 37.50 -5.66 40 225 243 +193
28MAY26 610.00 P 50.03 50.03 43.16 42.50 -6.32 40 80 239 -19
28MAY26 620.00 P 0.00 0.00 0.00 48.06 -6.58 41 0 30 0
28MAY26 630.00 P 54.60 54.60 54.60 53.88 -7.01 41 10 10 +10
28MAY26 640.00 P 0.00 0.00 0.00 60.04 -5.50 41 0 15 0
28MAY26 650.00 P 0.00 0.00 0.00 66.65 -5.45 41 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 71.21 -8.03 39 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 78.34 -8.06 39 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 85.49 -8.51 39 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 93.05 -8.75 39 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 100.84 -8.87 39 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 108.72 - 39 0 0 -
28MAY26 720.00 P 0.00 0.00 0.00 117.06 - 39 0 0 -
28MAY26 730.00 P 0.00 0.00 0.00 125.42 - 39 0 0 -
28MAY26 740.00 P 0.00 0.00 0.00 134.00 - 39 0 0 -
28MAY26 750.00 P 0.00 0.00 0.00 142.81 - 39 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 0.00 40 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.19 -0.05 39 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.29 -0.08 39 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 0.41 -0.13 39 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 0.60 -0.15 39 0 462 0
29JUN26 400.00 P 2.65 3.00 2.52 0.83 -0.23 39 42 287 +27
29JUN26 410.00 P 0.00 0.00 0.00 1.16 -0.26 39 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.57 -0.36 39 0 299 0
29JUN26 430.00 P 4.10 4.10 4.10 2.08 -0.53 39 1 140 0
29JUN26 440.00 P 0.00 0.00 0.00 2.73 -0.57 39 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 3.49 -0.85 39 0 1,422 0
29JUN26 460.00 P 6.94 6.94 6.94 4.46 -0.85 39 3 1,762 -3
29JUN26 470.00 P 0.00 0.00 0.00 5.55 -1.07 39 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 6.92 -1.21 39 0 4,170 0
29JUN26 490.00 P 0.00 0.00 0.00 8.43 -1.46 39 0 631 0
29JUN26 500.00 P 0.00 0.00 0.00 10.24 -1.68 39 2 259 +2
29JUN26 510.00 P 0.00 0.00 0.00 12.27 -1.89 39 0 1,690 0
29JUN26 520.00 P 0.00 0.00 0.00 14.55 -2.75 39 0 29 0
29JUN26 530.00 P 19.00 19.00 19.00 17.71 -2.39 40 1 82 0
29JUN26 540.00 P 22.10 22.10 22.10 20.53 -3.01 40 2 1,308 +2
29JUN26 550.00 P 24.92 24.92 24.91 23.96 -3.02 40 21 571 +21
29JUN26 560.00 P 0.00 0.00 0.00 27.40 -3.62 40 0 64 0
29JUN26 570.00 P 35.23 37.75 32.00 31.43 -3.80 40 10 1,079 0
29JUN26 580.00 P 36.06 36.06 36.06 35.64 -4.10 40 20 35 0
29JUN26 590.00 P 0.00 0.00 0.00 40.10 -4.66 40 0 44 0
29JUN26 600.00 P 0.00 0.00 0.00 45.13 -4.68 40 0 30 0
29JUN26 610.00 P 51.75 52.16 51.75 50.17 -5.33 40 76 156 +40
29JUN26 620.00 P 57.63 57.63 57.63 55.78 -5.57 40 3 63 +3
29JUN26 630.00 P 0.00 0.00 0.00 61.64 -5.71 40 0 90 0
29JUN26 640.00 P 76.50 76.50 75.01 67.53 -6.46 41 26 41 +26
29JUN26 650.00 P 0.00 0.00 0.00 74.16 -4.14 41 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 80.82 -4.24 41 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 85.09 -7.14 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 92.26 -7.17 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 99.45 -7.50 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 106.83 -7.94 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 114.65 -7.97 39 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 122.49 -8.25 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 130.46 -8.66 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 138.83 -8.69 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 147.23 -8.87 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 155.68 -9.26 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 164.50 -9.30 39 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 173.36 -9.36 39 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 182.24 -9.68 39 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 191.34 -9.80 39 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 200.56 -9.83 39 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 209.80 -9.99 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 219.10 -10.17 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 228.58 -10.20 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 238.08 -10.24 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 247.60 -10.40 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 257.22 -10.47 39 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 266.90 -10.49 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 276.60 -10.54 39 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 286.32 -10.63 39 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.42 -0.09 38 0 258 0
29SEP26 330.00 P 0.00 0.00 0.00 0.57 -0.13 38 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 0.79 -0.13 38 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.06 -0.21 38 0 84 0
29SEP26 360.00 P 0.00 0.00 0.00 1.45 -0.17 38 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 1.81 -0.35 38 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.42 -0.27 38 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 2.92 -0.53 38 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 3.82 -0.55 38 0 230 0
29SEP26 410.00 P 0.00 0.00 0.00 4.50 -0.76 38 0 561 0
29SEP26 420.00 P 0.00 0.00 0.00 5.59 -0.98 38 0 83 0
29SEP26 430.00 P 11.00 11.00 11.00 6.72 -1.15 38 2 159 0
29SEP26 440.00 P 0.00 0.00 0.00 8.06 -1.41 38 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 9.61 -1.47 38 0 3,324 0
29SEP26 460.00 P 0.00 0.00 0.00 11.18 -1.93 38 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 13.22 -2.03 38 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 15.76 -1.73 39 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 17.53 -2.74 38 0 56 0
29SEP26 500.00 P 25.00 25.00 25.00 20.23 -2.82 38 10 120 +10
29SEP26 510.00 P 0.00 0.00 0.00 23.62 -2.45 39 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 26.68 -2.89 39 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 30.18 -2.90 39 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 33.69 -3.16 39 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 37.46 -3.67 39 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 41.74 -3.68 39 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 46.03 -3.84 39 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 50.44 -4.52 39 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 55.54 -4.53 39 0 120 0
29SEP26 600.00 P 63.30 63.70 63.30 60.64 -4.57 39 10 41 +10
29SEP26 610.00 P 70.50 70.50 70.50 65.78 -5.20 39 1 1 +1
29SEP26 620.00 P 75.00 75.00 75.00 71.48 -5.43 39 1 16 0
29SEP26 630.00 P 0.00 0.00 0.00 77.40 -5.46 39 0 53 0
29SEP26 640.00 P 0.00 0.00 0.00 83.34 -5.70 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 89.41 -6.34 40 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 96.12 -3.38 40 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 99.85 -6.22 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 106.41 -6.58 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 113.20 -7.03 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 120.43 -7.07 38 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 127.69 - 38 0 0 -
29SEP26 720.00 P 0.00 0.00 0.00 134.98 - 38 0 0 -
29SEP26 730.00 P 0.00 0.00 0.00 142.45 - 38 0 0 -
29SEP26 740.00 P 0.00 0.00 0.00 150.33 - 38 0 0 -
29SEP26 750.00 P 0.00 0.00 0.00 158.23 - 38 0 0 -
30DEC26 380.00 P 8.26 8.26 8.26 4.72 -0.69 37 40 318 +40
30DEC26 390.00 P 0.00 0.00 0.00 5.74 -0.81 37 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 6.88 -0.82 37 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 8.04 -1.15 37 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 9.60 -1.17 37 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 11.18 -1.19 37 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 12.84 -1.62 37 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 14.94 -2.13 37 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 17.05 -1.66 37 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 19.24 -2.19 37 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 21.97 -2.92 37 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 24.70 -3.03 37 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 27.46 -3.67 37 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 30.79 -2.87 37 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 35.25 -2.98 37 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 38.80 -3.29 38 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 41.43 -4.98 37 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 46.98 -3.76 38 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 51.31 -3.79 38 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 55.67 -4.36 38 0 15 0
30DEC26 580.00 P 66.22 66.54 66.21 60.56 -4.61 38 75 90 +75
30DEC26 590.00 P 0.00 0.00 0.00 65.70 -4.63 38 0 103 0
30DEC26 600.00 P 0.00 0.00 0.00 70.85 -4.68 38 0 0 0
30DEC26 610.00 P 79.25 80.00 79.25 76.04 -5.31 38 2 2 +2
30DEC26 620.00 P 0.00 0.00 0.00 81.79 -5.53 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 87.74 -5.56 38 0 30 0
30DEC26 640.00 P 0.00 0.00 0.00 93.72 -5.61 38 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 99.74 -3.00 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 106.13 -6.45 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 109.59 -6.29 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 116.16 -6.34 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 122.77 -6.49 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 129.43 - 37 0 0 -
30DEC26 710.00 P 0.00 0.00 0.00 136.66 - 37 0 0 -
30DEC26 720.00 P 0.00 0.00 0.00 143.94 - 37 0 0 -
30DEC26 730.00 P 0.00 0.00 0.00 151.25 - 37 0 0 -
30DEC26 740.00 P 0.00 0.00 0.00 158.60 - 37 0 0 -
30DEC26 750.00 P 0.00 0.00 0.00 166.05 - 37 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 9.25 -1.17 37 0 42 0
30MAR27 400.00 P 0.00 0.00 0.00 10.86 -0.86 37 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 12.84 -0.90 37 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 14.64 -1.27 37 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 16.84 -1.27 37 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 18.50 -1.24 37 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 20.67 -1.64 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 23.37 -1.71 37 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 26.92 -1.77 37 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 28.92 -1.84 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 31.94 -2.29 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 36.47 -2.36 37 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 40.05 -2.38 38 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 43.66 -1.31 38 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 47.61 -3.07 38 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 51.97 -3.08 38 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 56.34 -3.10 38 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 60.74 -3.32 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 65.36 -3.88 38 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 70.54 -3.88 38 0 17 0
30MAR27 590.00 P 78.00 78.00 78.00 75.73 -3.91 38 1 301 +1
30MAR27 600.00 P 0.00 0.00 0.00 80.94 -3.96 38 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 86.20 -4.56 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 92.00 -4.76 38 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 98.00 -4.79 38 0 30 0
30MAR27 640.00 P 0.00 0.00 0.00 104.02 -4.83 38 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 110.08 -1.56 38 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 116.19 -2.04 38 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 119.29 -9.29 37 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 125.89 -5.57 37 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 132.52 -5.60 37 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 139.17 - 37 0 0 -
30MAR27 710.00 P 0.00 0.00 0.00 145.88 - 37 0 0 -
30MAR27 720.00 P 0.00 0.00 0.00 152.94 - 37 0 0 -
30MAR27 730.00 P 0.00 0.00 0.00 160.26 - 37 0 0 -
30MAR27 740.00 P 0.00 0.00 0.00 167.60 - 37 0 0 -
30MAR27 750.00 P 0.00 0.00 0.00 174.97 - 37 0 0 -
TOTAL PUT 4,956 103,939 +2,348
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$ 5.13
30MAR26 3.60 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 +0.08 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 +0.09 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 +0.07 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.55 +0.09 36 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 +0.07 0 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.07 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 +0.07 23 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 +0.06 22 0 1,366 0
30MAR26 5.25 C 0.04 0.04 0.04 0.06 +0.03 24 20 2,365 +20
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 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 1.05 +0.08 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 +0.08 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.75 +0.08 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.67 +0.09 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.55 +0.07 17 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 +0.06 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 +0.05 18 0 61 0
29APR26 4.90 C 0.30 0.30 0.30 0.31 +0.06 21 30 310 +30
29APR26 5.00 C 0.23 0.24 0.23 0.24 +0.06 21 80 565 +80
29APR26 5.25 C 0.10 0.10 0.10 0.10 +0.02 19 114 676 +114
29APR26 5.50 C 0.04 0.04 0.04 0.04 +0.01 20 30 264 +30
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 +0.06 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.76 +0.07 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 +0.07 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.57 +0.06 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 +0.08 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 +0.05 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 +0.05 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 +0.05 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 +0.03 19 0 1,258 0
28MAY26 5.50 C 0.07 0.07 0.07 0.07 +0.02 20 2 2 +2
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 +0.07 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 +0.06 18 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.07 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.08 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 +0.06 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.06 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.06 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 +0.06 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.06 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 +0.05 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 +0.03 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 +0.06 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.07 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.07 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 +0.07 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 +0.06 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.06 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.04 19 0 30 0
29SEP26 4.80 C 0.46 0.46 0.46 0.47 +0.06 21 30 150 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.41 +0.06 21 0 30 0
29SEP26 5.00 C 0.34 0.34 0.34 0.34 +0.05 20 30 96 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.04 21 0 385 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.02 21 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 +0.06 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.06 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 +0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 +0.07 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 +0.06 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.06 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 +0.05 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.03 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.02 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 +0.07 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 +0.07 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 +0.06 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.82 +0.06 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 +0.06 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 +0.04 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.02 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.01 21 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 0.06 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 336 22,144 +336
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 943 0
30MAR26 4.90 P 0.03 0.03 0.03 0.02 -0.01 21 300 937 +298
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,377 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 -0.05 25 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.39 -0.07 29 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.64 -0.07 41 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 -0.07 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 -0.07 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 -0.07 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 -0.07 72 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 -0.07 80 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 -0.07 87 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.07 93 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.07 100 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.06 117 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 -0.07 112 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 140 0
29APR26 4.90 P 0.06 0.06 0.06 0.06 -0.02 21 350 352 +49
29APR26 5.00 P 0.09 0.09 0.09 0.09 -0.03 20 700 1,446 +401
29APR26 5.25 P 0.20 0.20 0.20 0.22 -0.04 21 30 357 +30
29APR26 5.50 P 0.00 0.00 0.00 0.41 -0.06 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.64 -0.07 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.89 -0.07 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.14 -0.07 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 -0.07 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.06 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 -0.07 51 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 -0.07 55 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 -0.07 60 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.01 20 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 -0.02 20 0 344 0
28MAY26 5.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 841 0
28MAY26 5.25 P 0.00 0.00 0.00 0.25 -0.03 20 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.43 -0.05 21 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.65 -0.06 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.89 -0.07 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 -0.07 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.88 -0.07 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.13 -0.07 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.38 -0.07 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 20 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.02 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.02 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.03 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.03 18 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 -0.05 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 -0.06 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.54 -0.07 16 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 -0.07 10 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.07 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 -0.08 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 -0.07 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 -0.07 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 20 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.02 20 0 262 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.02 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.03 20 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.07 19 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.06 21 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.04 21 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 -0.06 18 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 -0.06 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 0.00 32 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.02 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.02 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.02 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.03 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.03 22 0 30 0
30DEC26 5.00 P 0.38 0.38 0.38 0.38 -0.04 22 2 102 +2
30DEC26 5.25 P 0.51 0.52 0.51 0.53 -0.06 22 60 63 +60
30DEC26 5.50 P 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 -0.07 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.07 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 -0.06 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 -0.06 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.04 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.05 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 -0.06 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.03 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.04 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 -0.07 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 -0.07 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.35 -0.07 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 -0.07 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.82 -0.06 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.05 -0.04 27 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 -0.06 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 -0.06 29 0 0 0
TOTAL PUT 1,442 17,268 +840
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$ 14.48
30MAR26 5.00 C 0.00 0.00 0.00 9.49 -0.40 185 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.24 -0.40 175 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.99 -0.40 166 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.74 -0.40 157 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.49 -0.41 149 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 8.24 -0.40 141 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.99 -0.40 133 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.74 -0.40 125 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.49 -0.40 118 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.24 -0.40 110 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.99 -0.40 102 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.74 -0.40 95 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.49 -0.46 86 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 6.24 -0.40 74 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.99 -0.43 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.74 -0.40 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.49 -0.44 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 5.24 -0.41 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.99 -0.44 0 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.74 -0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.49 -0.40 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.99 -0.42 0 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.50 -0.43 57 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 3.00 -0.41 48 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 2.51 -0.44 46 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 2.05 -0.38 49 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.61 -0.37 49 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 1.18 -0.38 45 0 566 0
30MAR26 14.00 C 0.78 0.78 0.78 0.85 -0.30 46 1 426 -1
30MAR26 14.50 C 0.75 0.76 0.53 0.60 -0.30 48 147 203 -84
30MAR26 15.00 C 0.48 0.54 0.37 0.41 -0.21 49 34 189 +13
30MAR26 15.50 C 0.45 0.45 0.28 0.26 -0.17 49 95 261 +34
30MAR26 16.00 C 0.24 0.29 0.18 0.16 -0.12 49 319 300 -30
30MAR26 16.50 C 0.24 0.24 0.19 0.09 -0.08 49 285 177 -160
30MAR26 17.00 C 0.14 0.16 0.14 0.05 -0.06 49 17 147 -13
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 37 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30MAR26 19.50 C 0.03 0.03 0.03 0.01 - 61 1 1 -
29APR26 7.75 C 0.00 0.00 0.00 6.76 -0.40 68 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.51 -0.44 63 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.26 -0.40 58 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.01 -0.41 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.76 -0.40 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.51 -0.42 39 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.26 -0.40 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.01 -0.42 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.76 -0.40 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.52 -0.37 45 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.99 -0.42 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.54 -0.43 41 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 3.07 -0.47 42 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.54 -0.49 29 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 2.13 -0.41 36 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.81 -0.27 42 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.41 -0.36 39 0 45 0
29APR26 14.00 C 0.00 0.00 0.00 1.12 -0.28 40 0 97 0
29APR26 14.50 C 0.00 0.00 0.00 0.87 -0.27 41 0 29 0
29APR26 15.00 C 0.79 0.79 0.64 0.68 -0.22 42 6 90 +4
29APR26 15.50 C 0.53 0.53 0.53 0.52 -0.19 43 4 38 +4
29APR26 16.00 C 0.48 0.48 0.48 0.38 -0.16 43 3 15 -3
29APR26 16.50 C 0.56 0.56 0.56 0.27 -0.13 42 10 55 +10
29APR26 17.00 C 0.00 0.00 0.00 0.19 -0.10 42 0 30 0
29APR26 17.50 C 0.21 0.21 0.21 0.14 -0.07 43 10 41 +10
29APR26 18.00 C 0.22 0.22 0.22 0.09 -0.06 42 15 33 +15
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 41 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
29APR26 19.50 C 0.10 0.11 0.10 0.03 - 43 12 12 -
28MAY26 8.25 C 0.00 0.00 0.00 6.27 -0.41 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.03 -0.40 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.78 -0.40 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.53 -0.40 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.28 -0.40 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.04 -0.40 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.79 -0.40 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.55 -0.40 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.99 -0.48 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.54 -0.47 22 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.07 -0.47 29 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 -0.41 33 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.33 -0.35 40 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.96 -0.33 40 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.58 -0.32 38 0 135 0
28MAY26 14.00 C 0.00 0.00 0.00 1.30 -0.29 38 0 91 0
28MAY26 14.50 C 0.00 0.00 0.00 1.05 -0.28 38 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.86 -0.22 39 0 27 0
28MAY26 15.50 C 0.00 0.00 0.00 0.70 -0.20 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.55 -0.17 40 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 -0.14 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.33 -0.11 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 -0.09 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.08 - 41 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 8.28 -0.40 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.03 -0.40 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.78 -0.40 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.53 -0.40 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.29 -0.40 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.04 -0.40 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.79 -0.40 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.54 -0.41 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.30 -0.40 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.05 -0.40 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.80 -0.40 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.56 -0.47 40 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.31 -0.51 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.07 -0.48 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.83 -0.43 38 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.59 -0.39 38 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 4.12 -0.44 38 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.56 -0.48 0 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.48 30 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.75 -0.41 33 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 -0.26 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 2.10 -0.31 38 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.73 -0.30 36 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 -0.27 37 0 75 0
29JUN26 14.50 C 1.27 1.27 1.27 1.22 -0.25 37 15 72 +15
29JUN26 15.00 C 0.95 1.02 0.95 1.02 -0.23 38 45 156 +45
29JUN26 15.50 C 0.00 0.00 0.00 0.84 -0.21 38 0 0 0
29JUN26 16.00 C 0.67 0.67 0.67 0.71 -0.17 39 15 33 +15
29JUN26 16.50 C 0.59 0.59 0.59 0.57 -0.17 39 3 4 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.46 -0.15 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.12 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.11 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.09 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 - 39 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 0.14 - 39 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 7.54 -0.42 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.29 -0.40 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.04 -0.40 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.79 -0.40 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.55 -0.40 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.30 -0.40 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.06 -0.39 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.81 -0.40 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.57 -0.46 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.33 -0.49 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.09 -0.46 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.83 -0.49 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.59 -0.49 31 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 4.12 -0.48 31 0 32 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 -0.48 30 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.26 -0.49 32 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.98 -0.33 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.64 -0.34 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 -0.33 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 -0.30 37 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 -0.32 36 0 48 0
29SEP26 14.50 C 1.58 1.62 1.42 1.50 -0.26 36 35 48 +35
29SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.23 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 -0.21 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 -0.18 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 -0.17 37 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.74 -0.16 37 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.14 37 0 5 0
29SEP26 18.00 C 0.67 0.67 0.67 0.53 -0.13 37 7 22 +7
29SEP26 18.50 C 0.57 0.57 0.57 0.45 -0.11 37 7 13 +7
29SEP26 19.00 C 0.00 0.00 0.00 0.38 - 37 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 0.32 - 37 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 6.80 -0.39 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.55 -0.40 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.31 -0.40 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.07 -0.39 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.83 -0.39 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.58 -0.45 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.37 -0.45 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.14 -0.41 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.92 -0.40 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 -0.49 27 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.17 -0.43 29 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.82 -0.34 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.43 -0.49 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 -0.36 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 -0.38 33 0 27 0
30DEC26 13.00 C 2.45 2.45 2.45 2.50 -0.35 34 2 38 -2
30DEC26 13.50 C 0.00 0.00 0.00 2.30 -0.25 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 -0.29 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.25 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.57 -0.24 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 -0.22 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 -0.21 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 -0.21 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 -0.17 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.15 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 -0.13 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.13 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 - 35 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 0.51 - 35 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 5.87 -0.39 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.65 -0.38 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.43 -0.39 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.22 -0.37 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.01 -0.37 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.81 -0.36 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.42 -0.35 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 -0.33 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 -0.33 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 -0.30 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.99 -0.37 33 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 -0.34 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.54 -0.24 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.29 -0.25 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.04 -0.31 34 0 10 0
30MAR27 15.00 C 1.90 1.90 1.90 1.82 -0.25 34 5 0 -5
30MAR27 15.50 C 0.00 0.00 0.00 1.66 -0.21 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 -0.21 34 0 18 0
30MAR27 16.50 C 1.35 1.35 1.35 1.36 -0.20 35 5 5 +5
30MAR27 17.00 C 0.00 0.00 0.00 1.25 -0.16 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 -0.17 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 -0.14 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.16 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 - 34 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 0.69 - 34 0 0 -
TOTAL CALL 1,098 16,941 -76
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 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 0.00 165 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 0.00 137 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 818 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 0.00 60 5 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 272 0
30MAR26 12.00 P 0.03 0.03 0.03 0.03 +0.01 52 2 977 -2
30MAR26 12.50 P 0.04 0.04 0.04 0.05 +0.01 48 100 245 +100
30MAR26 13.00 P 0.07 0.08 0.07 0.11 +0.03 48 45 850 -15
30MAR26 13.50 P 0.00 0.00 0.00 0.21 +0.05 47 0 85 0
30MAR26 14.00 P 0.31 0.42 0.31 0.37 +0.09 47 27 55 +9
30MAR26 14.50 P 0.50 0.50 0.50 0.62 +0.16 49 15 66 +15
30MAR26 15.00 P 0.57 0.87 0.57 0.93 +0.22 50 31 31 +24
30MAR26 15.50 P 0.00 0.00 0.00 1.26 +0.22 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.66 +0.29 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.09 +0.32 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.63 +0.36 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.12 +0.38 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 +0.40 77 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.12 +0.47 82 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.57 - 78 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 5.09 - 89 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.50 P 0.03 0.03 0.03 0.02 +0.01 46 4 459 -4
29APR26 11.00 P 0.02 0.02 0.02 0.03 +0.01 43 1 498 -1
29APR26 11.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 80 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 43 0
29APR26 12.50 P 0.00 0.00 0.00 0.17 +0.04 42 0 131 0
29APR26 13.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 128 0
29APR26 13.50 P 0.31 0.42 0.31 0.42 +0.08 41 58 46 -36
29APR26 14.00 P 0.41 0.41 0.41 0.62 +0.12 42 10 55 +10
29APR26 14.50 P 0.00 0.00 0.00 0.89 +0.19 43 0 17 0
29APR26 15.00 P 0.00 0.00 0.00 1.19 +0.22 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.53 +0.24 45 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.85 +0.25 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.31 +0.29 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.75 +0.39 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.20 +0.40 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.68 +0.40 53 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.16 +0.38 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.66 - 60 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 5.11 - 58 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 +0.03 40 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 420 0
28MAY26 12.50 P 0.00 0.00 0.00 0.27 +0.05 39 0 87 0
28MAY26 13.00 P 0.38 0.38 0.38 0.40 +0.07 39 3 137 +3
28MAY26 13.50 P 0.00 0.00 0.00 0.56 +0.09 39 0 45 0
28MAY26 14.00 P 0.67 0.67 0.67 0.78 +0.14 39 15 165 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.06 +0.20 41 0 30 0
28MAY26 15.00 P 1.26 1.26 1.26 1.35 +0.21 41 15 93 0
28MAY26 15.50 P 1.61 1.61 1.61 1.68 +0.23 41 15 30 +15
28MAY26 16.00 P 0.00 0.00 0.00 2.04 +0.25 42 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.43 +0.33 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.85 +0.40 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.29 +0.37 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.74 +0.34 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.22 +0.36 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.70 - 51 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 5.19 - 54 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.07 38 0 66 0
29JUN26 13.00 P 0.52 0.52 0.52 0.52 +0.08 38 45 699 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 +0.13 39 0 98 0
29JUN26 14.00 P 0.80 0.98 0.80 0.95 +0.17 39 16 90 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.21 +0.18 39 0 60 0
29JUN26 15.00 P 1.60 1.60 1.60 1.50 +0.19 40 30 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.82 +0.20 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.11 +0.16 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.55 +0.25 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.95 +0.27 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.38 +0.30 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 +0.31 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.27 +0.34 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 - 47 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 5.23 - 48 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 10 0
29SEP26 10.00 P 0.13 0.13 0.13 0.14 +0.02 37 2 2 +2
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.04 37 0 23 0
29SEP26 11.00 P 0.30 0.30 0.30 0.29 +0.05 37 10 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 +0.06 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.09 37 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.11 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 +0.13 37 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 +0.16 37 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 +0.19 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 +0.19 37 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 +0.21 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.28 +0.26 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.63 +0.28 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.00 +0.25 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 +0.27 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.79 +0.33 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 +0.41 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.50 +0.18 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.94 - 37 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 5.38 - 37 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 30 0
30DEC26 10.50 P 0.34 0.34 0.34 0.33 +0.06 36 70 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.07 36 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.09 35 0 2 0
30DEC26 12.00 P 0.69 0.69 0.69 0.71 +0.11 35 2 6 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 +0.12 36 0 4 0
30DEC26 13.00 P 1.06 1.06 1.06 1.10 +0.14 36 2 4 +2
30DEC26 13.50 P 0.00 0.00 0.00 1.33 +0.16 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 +0.18 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.21 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 +0.20 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 +0.23 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.27 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.28 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 +0.21 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 +0.16 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.25 +0.23 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 +0.23 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 - 35 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 5.50 - 35 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.07 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.09 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.68 +0.09 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.86 +0.12 35 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.05 +0.15 35 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 +0.16 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.50 +0.18 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.76 +0.20 35 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.02 +0.20 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.33 +0.23 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.64 +0.24 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.98 +0.24 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.26 +0.18 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.62 +0.21 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.99 +0.19 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.38 +0.20 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.77 +0.21 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.18 - 34 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 5.60 - 34 0 0 -
TOTAL PUT 523 24,508 +152
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$ 1.15
30MAR26 0.45 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.25 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.20 -0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.15 -0.03 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.07 -0.02 40 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.04 -0.02 39 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 89 4 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.07 -0.01 41 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 62 0
29APR26 1.30 C 0.00 0.00 0.00 0.02 -0.01 40 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 -0.01 37 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.41 -0.02 59 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.51 -0.03 61 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.46 -0.03 54 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 -0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 -0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 -0.01 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 -0.01 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.47 -0.02 61 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.07 -0.01 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.34 -0.02 45 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.12 -0.02 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 -0.02 40 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 -0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 -0.01 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 -0.01 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.15 -0.02 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 -0.01 43 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.10 -0.01 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
TOTAL CALL 4 2,010 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 222 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 0.00 159 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 141 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 +0.01 41 0 179 0
30MAR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 40 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.11 +0.01 42 0 11 0
30MAR26 1.30 P 0.14 0.14 0.14 0.16 +0.03 54 3 165 -3
30MAR26 1.35 P 0.00 0.00 0.00 0.20 +0.02 0 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 +0.02 0 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 39 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.10 +0.02 44 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 +0.02 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.17 +0.02 42 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.21 +0.02 40 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.06 +0.01 41 0 8 0
28MAY26 1.15 P 0.08 0.08 0.08 0.08 +0.01 39 1 5 +1
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 40 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.36 +0.02 47 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 42 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 +0.03 54 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.03 58 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 +0.03 61 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 +0.02 56 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 +0.02 59 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 +0.02 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.76 +0.02 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.81 +0.02 66 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.86 +0.02 69 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.96 +0.02 73 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.06 +0.02 77 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 1.00 P 0.07 0.07 0.07 0.08 +0.01 42 1 61 +1
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.01 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.02 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 +0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 +0.02 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 +0.02 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 +0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.55 +0.01 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 +0.01 42 0 20 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.02 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
TOTAL PUT 5 1,392 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.46
30MAR26 1.70 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.46 -0.05 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.26 -0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.06 -0.06 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.96 -0.06 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.86 -0.06 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.76 -0.06 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.68 -0.03 69 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 -0.03 60 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.36 -0.06 0 0 170 0
30MAR26 3.20 C 0.25 0.25 0.25 0.30 -0.02 44 3 453 0
30MAR26 3.30 C 0.20 0.20 0.20 0.22 -0.03 41 3 247 0
30MAR26 3.40 C 0.14 0.14 0.14 0.15 -0.03 39 2 66 0
30MAR26 3.50 C 0.12 0.12 0.12 0.10 -0.03 39 106 164 +73
30MAR26 3.60 C 0.05 0.05 0.05 0.07 -0.01 41 2 59 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 38 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.47 -0.05 70 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.37 -0.05 63 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.27 -0.05 57 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.17 -0.05 51 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.07 -0.05 45 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.87 -0.05 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.68 -0.05 38 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 -0.06 32 0 0 0
29APR26 3.00 C 0.46 0.46 0.46 0.51 -0.03 41 2 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.43 -0.03 40 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.35 -0.03 38 0 34 0
29APR26 3.30 C 0.25 0.25 0.25 0.29 -0.01 39 2 34 0
29APR26 3.40 C 0.20 0.20 0.20 0.23 -0.01 39 2 115 -2
29APR26 3.50 C 0.16 0.16 0.16 0.18 -0.01 39 1 121 -1
29APR26 3.60 C 0.12 0.12 0.12 0.14 -0.01 39 1 48 -1
29APR26 3.70 C 0.00 0.00 0.00 0.11 0.00 39 0 3 0
29APR26 3.80 C 0.07 0.08 0.07 0.08 -0.01 39 42 43 +27
29APR26 3.90 C 0.00 0.00 0.00 0.06 0.00 39 0 2 0
29APR26 4.00 C 0.05 0.05 0.05 0.04 -0.01 38 2 32 +2
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.40 C 0.02 0.02 0.02 0.01 0.00 38 1 2 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 -0.05 33 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 -0.06 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 -0.01 36 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.25 -0.03 35 0 35 0
28MAY26 3.50 C 0.18 0.18 0.18 0.20 -0.02 35 2 4 +2
28MAY26 3.60 C 0.00 0.00 0.00 0.16 -0.02 35 0 3 0
28MAY26 3.70 C 0.00 0.00 0.00 0.12 -0.02 34 0 6 0
28MAY26 3.80 C 0.00 0.00 0.00 0.10 -0.01 36 0 38 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.67 -0.05 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.62 -0.05 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.57 -0.05 50 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.52 -0.05 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.05 40 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.79 -0.05 37 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.07 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 -0.04 35 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 -0.03 36 0 24 0
29JUN26 3.20 C 0.33 0.38 0.33 0.38 -0.04 34 3 47 -3
29JUN26 3.30 C 0.00 0.00 0.00 0.33 -0.02 35 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 -0.02 34 0 35 0
29JUN26 3.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 -0.02 34 0 8 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.12 -0.01 34 0 11 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 -0.01 35 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 0.00 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.52 -0.05 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.47 -0.05 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.05 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.05 36 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.07 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.04 35 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.04 34 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 -0.03 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.03 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.03 32 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.02 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.47 -0.05 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.37 -0.05 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.06 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.05 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.05 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.03 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.02 32 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.01 31 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 -0.02 31 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.01 32 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 0.00 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.05 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
30MAR27 3.10 C 0.60 0.60 0.60 0.62 -0.02 32 1 300 -1
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.02 31 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 -0.02 31 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 -0.01 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
TOTAL CALL 175 4,712 +97
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 128 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 79 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 209 0
30MAR26 3.10 P 0.01 0.01 0.01 0.01 0.00 37 6 140 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 35 0 81 0
30MAR26 3.30 P 0.05 0.05 0.05 0.04 0.00 34 1 59 +1
30MAR26 3.40 P 0.09 0.10 0.09 0.08 +0.01 36 12 17 +11
30MAR26 3.50 P 0.15 0.15 0.15 0.13 +0.02 36 4 39 +4
30MAR26 3.60 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.37 +0.05 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.46 +0.05 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.66 +0.06 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.76 +0.06 67 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.86 +0.06 73 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.96 +0.07 78 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 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 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 41 0
29APR26 3.00 P 0.02 0.03 0.02 0.03 0.00 37 5 48 +5
29APR26 3.10 P 0.04 0.04 0.04 0.05 +0.01 37 3 37 +3
29APR26 3.20 P 0.00 0.00 0.00 0.07 +0.01 36 0 29 0
29APR26 3.30 P 0.00 0.00 0.00 0.11 +0.02 37 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.20 +0.03 37 0 6 0
29APR26 3.60 P 0.00 0.00 0.00 0.26 +0.03 37 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.66 +0.03 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.87 +0.06 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.97 +0.07 53 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 35 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 20 0
28MAY26 3.10 P 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
28MAY26 3.20 P 0.10 0.10 0.10 0.12 +0.02 33 2 2 +2
28MAY26 3.30 P 0.00 0.00 0.00 0.16 +0.02 33 0 1 0
28MAY26 3.40 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.03 +0.07 39 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 9 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 34 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 35 0 125 0
29JUN26 2.90 P 0.05 0.05 0.05 0.06 +0.01 33 2 27 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.12 +0.02 34 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 +0.03 33 0 21 0
29JUN26 3.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.53 +0.04 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.61 +0.06 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.67 +0.04 33 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 +0.06 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 +0.07 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.96 +0.07 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.06 +0.07 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 +0.02 31 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.02 31 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.02 30 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.02 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 +0.02 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 +0.05 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 +0.05 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 +0.07 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.02 31 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.02 30 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.02 30 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.03 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.03 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.04 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.04 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.04 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 30 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 0.07 +0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.03 30 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 +0.03 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 +0.03 30 0 300 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.05 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.04 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.06 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
TOTAL PUT 35 4,159 +28
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$ 39.52
30MAR26 8.75 C 0.00 0.00 0.00 30.87 -0.43 337 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.62 -0.43 330 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.35 -0.45 312 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.11 -0.44 313 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.85 -0.45 301 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.61 -0.44 301 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.13 -0.42 301 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.63 -0.42 291 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.05 -0.50 222 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 27.61 -0.45 262 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.03 -0.53 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 26.55 -0.50 199 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 26.06 -0.50 203 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.68 -0.38 254 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.03 -0.52 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 24.54 -0.51 144 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 24.11 -0.45 207 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.53 -0.52 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 23.12 -0.44 198 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.65 -0.41 201 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.05 -0.51 141 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.53 -0.52 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 21.21 -0.35 197 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.61 -0.45 164 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.13 -0.43 165 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.53 -0.53 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 18.62 -0.44 146 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 17.61 -0.46 133 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.55 -0.52 84 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 15.55 -0.53 74 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 14.55 -0.53 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 13.56 -0.53 76 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 12.60 -0.49 87 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 11.65 -0.43 89 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.61 -0.44 74 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 9.63 -0.44 71 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 8.63 -0.45 63 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 7.84 -0.28 77 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 6.86 -0.35 69 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 5.74 -0.60 52 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.87 -0.50 53 0 70 0
30MAR26 36.00 C 4.20 4.20 4.20 4.06 -0.44 53 1 490 -1
30MAR26 37.00 C 0.00 0.00 0.00 3.32 -0.47 53 0 259 0
30MAR26 38.00 C 3.02 3.20 3.02 2.71 -0.45 54 2 137 0
30MAR26 39.00 C 2.39 2.47 2.19 2.07 -0.39 52 19 211 +15
30MAR26 40.00 C 1.80 1.92 1.80 1.60 -0.34 52 10 573 -6
30MAR26 41.00 C 1.40 1.65 1.40 1.20 -0.30 52 2 57 +2
30MAR26 42.00 C 1.00 1.30 0.96 0.92 -0.24 53 107 147 +6
30MAR26 43.00 C 0.00 0.00 0.00 0.66 -0.23 53 0 204 0
30MAR26 44.00 C 0.67 0.67 0.60 0.47 -0.18 53 7 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 -0.15 53 0 368 0
30MAR26 46.00 C 0.35 0.40 0.29 0.22 -0.11 53 3 100 -1
30MAR26 47.00 C 0.24 0.24 0.23 0.15 -0.08 53 2 36 +2
30MAR26 48.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 14 0
30MAR26 49.00 C 0.13 0.13 0.13 0.07 -0.04 54 4 50 0
29APR26 24.00 C 0.00 0.00 0.00 15.77 -0.45 82 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.82 -0.46 81 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.79 -0.51 72 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.80 -0.49 67 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.74 -0.58 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.78 -0.58 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.83 -0.36 53 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 8.91 -0.62 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.03 -0.50 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.28 -0.41 54 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 6.51 -0.29 54 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 5.57 -0.46 49 0 85 0
29APR26 36.00 C 4.95 4.95 4.95 4.87 -0.41 49 5 104 -5
29APR26 37.00 C 0.00 0.00 0.00 4.20 -0.43 48 0 88 0
29APR26 38.00 C 0.00 0.00 0.00 3.64 -0.37 49 0 68 0
29APR26 39.00 C 3.19 3.27 3.13 3.09 -0.36 49 71 151 +53
29APR26 40.00 C 2.68 2.79 2.68 2.63 -0.33 49 4 92 -2
29APR26 41.00 C 2.35 2.65 2.31 2.24 -0.30 49 37 152 +11
29APR26 42.00 C 2.26 2.29 2.26 1.90 -0.27 50 46 100 +45
29APR26 43.00 C 0.00 0.00 0.00 1.59 -0.25 50 0 39 0
29APR26 44.00 C 0.00 0.00 0.00 1.31 -0.23 50 0 50 0
29APR26 45.00 C 1.20 1.20 1.20 1.07 -0.20 50 50 82 +50
29APR26 46.00 C 0.99 0.99 0.99 0.87 -0.18 49 15 36 +15
29APR26 47.00 C 0.00 0.00 0.00 0.71 -0.15 50 0 84 0
29APR26 48.00 C 0.74 0.74 0.74 0.57 -0.13 49 3 9 +3
29APR26 49.00 C 0.00 0.00 0.00 0.45 -0.12 49 0 13 0
28MAY26 25.00 C 0.00 0.00 0.00 14.82 -0.58 67 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.95 -0.48 70 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.89 -0.53 62 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.04 -0.48 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.11 -0.48 61 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.08 -0.61 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.21 -0.51 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.37 -0.40 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.60 -0.35 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.82 -0.32 52 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 5.91 -0.46 48 0 0 0
28MAY26 36.00 C 5.98 5.98 5.98 5.24 -0.62 48 11 42 -5
28MAY26 37.00 C 0.00 0.00 0.00 4.62 -0.59 48 0 16 0
28MAY26 38.00 C 0.00 0.00 0.00 4.06 -0.54 48 0 104 0
28MAY26 39.00 C 0.00 0.00 0.00 3.65 -0.40 50 0 74 0
28MAY26 40.00 C 3.41 3.42 3.37 3.17 -0.38 49 60 83 +42
28MAY26 41.00 C 3.25 3.25 2.97 2.75 -0.34 49 51 70 +28
28MAY26 42.00 C 2.76 2.97 2.76 2.36 -0.32 49 12 77 0
28MAY26 43.00 C 2.31 2.44 2.31 2.03 -0.29 49 13 41 -4
28MAY26 44.00 C 0.00 0.00 0.00 1.72 -0.28 49 0 15 0
28MAY26 45.00 C 1.80 1.80 1.80 1.47 -0.25 49 11 22 0
28MAY26 46.00 C 1.68 1.68 1.68 1.24 -0.23 49 9 26 +9
28MAY26 47.00 C 1.42 1.42 1.33 1.05 -0.20 49 29 41 +27
28MAY26 48.00 C 0.00 0.00 0.00 0.88 -0.18 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.74 -0.16 49 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 29.86 -0.48 146 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.61 -0.48 143 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.13 -0.46 144 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.63 -0.46 138 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.12 -0.48 129 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.63 -0.47 126 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.13 -0.47 121 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.64 -0.46 119 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.14 -0.42 115 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.68 -0.46 118 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.15 -0.41 109 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.66 -0.46 106 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.16 -0.47 102 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.77 -0.35 114 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 23.17 -0.41 97 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.68 -0.41 95 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.37 -0.31 111 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 21.88 -0.17 109 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 21.21 -0.39 89 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.70 -0.47 84 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.21 -0.50 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.71 -0.38 80 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.92 -0.27 91 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 17.75 -0.40 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.77 -0.47 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.93 -0.36 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.00 -0.40 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.95 -0.48 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.08 -0.34 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.14 -0.38 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.11 -0.48 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.13 -0.71 52 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 9.47 -0.25 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.52 -0.49 52 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 7.85 -0.49 54 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 7.10 -0.35 53 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 6.41 -0.38 52 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 5.76 -0.27 52 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 5.17 -0.34 51 0 392 0
29JUN26 38.00 C 0.00 0.00 0.00 4.62 -0.29 51 0 83 0
29JUN26 39.00 C 4.53 4.54 4.25 4.05 -0.41 50 29 48 -1
29JUN26 40.00 C 0.00 0.00 0.00 3.61 -0.40 50 0 17 0
29JUN26 41.00 C 3.70 3.71 3.66 3.23 -0.37 50 28 48 +28
29JUN26 42.00 C 3.00 3.31 3.00 2.87 -0.34 50 31 1,065 -1
29JUN26 43.00 C 0.00 0.00 0.00 2.54 -0.30 50 0 632 0
29JUN26 44.00 C 0.00 0.00 0.00 2.24 -0.29 50 0 30 0
29JUN26 45.00 C 2.27 2.27 2.27 1.97 -0.26 50 15 30 +15
29JUN26 46.00 C 1.98 1.98 1.98 1.74 -0.24 50 15 31 +15
29JUN26 47.00 C 0.00 0.00 0.00 1.51 -0.24 50 0 0 0
29JUN26 48.00 C 1.65 1.65 1.65 1.34 -0.19 50 15 15 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.17 -0.19 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.02 -0.17 50 0 600 0
29JUN26 52.50 C 0.00 0.00 0.00 0.72 -0.14 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.51 -0.11 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.36 -0.08 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.05 50 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 22.37 -0.31 91 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.88 -0.42 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.28 -0.41 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.70 -0.50 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.29 -0.42 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.80 -0.41 73 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.92 -0.31 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.75 -0.50 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.87 -0.41 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.93 -0.39 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.00 -0.40 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.97 -0.47 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.08 -0.38 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 12.23 -0.43 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.34 -0.40 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.47 -0.56 49 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 9.92 -0.42 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.08 -0.44 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 8.53 -0.38 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.91 -0.36 50 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 7.29 -0.39 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.75 -0.27 50 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.20 -0.20 49 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.61 -0.32 48 0 206 0
29SEP26 39.00 C 5.68 5.68 5.68 5.19 -0.36 48 6 208 +6
29SEP26 40.00 C 0.00 0.00 0.00 4.80 -0.34 48 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 4.45 -0.32 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 4.12 -0.30 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.80 -0.31 49 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 -0.31 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.22 -0.29 48 0 601 0
29SEP26 46.00 C 0.00 0.00 0.00 2.96 -0.29 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.70 -0.28 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.49 -0.25 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.22 -0.24 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.02 -0.24 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.64 -0.19 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.31 -0.15 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.04 -0.16 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.87 -0.09 48 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 17.88 -0.39 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.91 -0.41 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.98 -0.41 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.00 -0.49 50 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 14.20 -0.40 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.37 -0.39 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.54 -0.41 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.78 -0.40 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.99 -0.55 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 10.37 -0.47 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.67 -0.34 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 9.06 -0.50 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.74 -0.16 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.96 -0.39 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 7.58 -0.26 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.12 -0.24 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.53 -0.39 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.13 -0.37 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.76 -0.35 46 0 0 0
30DEC26 41.00 C 5.85 5.85 5.85 5.41 -0.34 47 1 1 +1
30DEC26 42.00 C 0.00 0.00 0.00 5.09 -0.32 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.79 -0.31 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.51 -0.29 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.25 -0.28 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.01 -0.26 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.78 -0.25 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.53 -0.28 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.19 -0.38 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.38 -0.51 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.62 -0.50 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.89 -0.50 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.20 -0.50 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.56 -0.48 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.94 -0.48 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.36 -0.46 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.81 -0.45 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.29 -0.44 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.80 -0.51 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.34 -0.49 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.91 -0.47 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.49 -0.40 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.10 -0.38 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.74 -0.37 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.39 -0.36 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.07 -0.36 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.77 -0.30 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.48 -0.31 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.20 -0.31 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.96 -0.27 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.72 -0.28 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.51 -0.27 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.29 - 48 0 0 -
TOTAL CALL 724 10,354 +362
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 253 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 227 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 219 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 212 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 205 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 180 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 158 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 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 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 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 64 0 39 0
30MAR26 29.00 P 0.05 0.05 0.05 0.01 0.00 59 5 102 -5
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 65 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 55 0 632 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 53 2 78 0
30MAR26 33.00 P 0.13 0.13 0.13 0.10 0.00 53 1 47 +1
30MAR26 34.00 P 0.22 0.22 0.22 0.19 +0.01 53 1 69 0
30MAR26 35.00 P 0.33 0.33 0.28 0.32 +0.02 53 4 86 -2
30MAR26 36.00 P 0.42 0.47 0.40 0.51 +0.03 53 13 137 0
30MAR26 37.00 P 0.75 0.75 0.72 0.73 +0.01 52 8 76 +1
30MAR26 38.00 P 0.00 0.00 0.00 1.09 +0.08 52 0 161 0
30MAR26 39.00 P 0.00 0.00 0.00 1.52 +0.11 52 0 136 0
30MAR26 40.00 P 2.00 2.07 2.00 2.05 +0.16 53 11 475 -6
30MAR26 41.00 P 2.63 2.63 2.63 2.66 +0.21 53 15 73 +15
30MAR26 42.00 P 0.00 0.00 0.00 3.33 +0.23 53 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.10 +0.27 53 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 4.89 +0.35 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.76 +0.39 53 0 258 0
30MAR26 46.00 P 0.00 0.00 0.00 6.66 +0.42 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.68 +0.32 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.62 +0.41 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.59 +0.43 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 50 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.06 0.00 50 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 29 0
29APR26 30.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 80 0
29APR26 31.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 96 0
29APR26 32.00 P 0.42 0.42 0.38 0.35 +0.02 49 2 80 0
29APR26 33.00 P 0.00 0.00 0.00 0.51 +0.03 49 0 35 0
29APR26 34.00 P 0.65 0.72 0.65 0.71 +0.04 49 35 75 +34
29APR26 35.00 P 0.86 0.92 0.86 0.93 +0.03 49 29 100 -2
29APR26 36.00 P 1.28 1.28 1.28 1.21 +0.05 48 3 64 0
29APR26 37.00 P 1.50 1.50 1.46 1.55 +0.08 48 16 106 0
29APR26 38.00 P 2.00 2.00 2.00 1.96 +0.10 48 15 151 0
29APR26 39.00 P 2.21 2.21 2.21 2.45 +0.14 49 34 142 +28
29APR26 40.00 P 2.72 2.72 2.72 3.00 +0.19 49 6 50 -6
29APR26 41.00 P 3.21 3.21 3.21 3.61 +0.23 50 15 63 0
29APR26 42.00 P 3.82 3.92 3.80 4.27 +0.26 50 90 87 0
29APR26 43.00 P 0.00 0.00 0.00 4.95 +0.26 50 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 5.70 +0.29 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.47 +0.30 50 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 7.21 +0.24 49 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.97 +0.36 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.99 +0.43 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.86 +0.32 51 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 0.00 49 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.19 0.00 48 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 +0.01 49 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.56 +0.02 49 0 56 0
28MAY26 31.00 P 0.73 0.73 0.73 0.71 0.00 48 1 32 -1
28MAY26 32.00 P 0.00 0.00 0.00 0.93 +0.03 48 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 1.19 +0.04 47 0 46 0
28MAY26 34.00 P 1.47 1.47 1.47 1.51 +0.07 47 23 70 +23
28MAY26 35.00 P 1.78 1.80 1.77 1.87 +0.10 47 67 67 +4
28MAY26 36.00 P 2.19 2.21 2.15 2.27 +0.10 47 80 67 0
28MAY26 37.00 P 2.63 2.63 2.63 2.73 +0.13 47 9 25 +9
28MAY26 38.00 P 2.89 2.89 2.85 3.22 +0.14 47 21 54 +9
28MAY26 39.00 P 3.40 3.40 3.40 3.78 +0.17 46 6 35 +6
28MAY26 40.00 P 3.98 4.36 3.96 4.36 +0.19 46 33 26 +16
28MAY26 41.00 P 4.72 5.02 4.72 5.00 +0.22 46 91 91 +90
28MAY26 42.00 P 5.57 5.57 5.57 5.67 +0.26 45 12 12 +12
28MAY26 43.00 P 0.00 0.00 0.00 6.36 +0.15 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.20 +0.24 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.98 +0.26 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.79 +0.20 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.63 +0.30 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.47 +0.30 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.33 +0.29 43 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 76 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 71 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 64 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 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 51 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 0.00 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 49 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 +0.01 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 +0.02 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 0.00 49 0 23 0
29JUN26 30.00 P 0.88 0.88 0.87 0.91 -0.02 49 2 70 -2
29JUN26 31.00 P 1.22 1.22 1.22 1.14 +0.02 48 1 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.41 +0.02 48 0 37 0
29JUN26 33.00 P 1.69 1.69 1.67 1.74 +0.08 48 30 81 -1
29JUN26 34.00 P 2.12 2.12 2.04 2.08 +0.02 48 46 82 +31
29JUN26 35.00 P 2.39 2.39 2.39 2.49 +0.10 48 19 96 +19
29JUN26 36.00 P 2.87 2.87 2.80 2.91 +0.09 48 28 67 +28
29JUN26 37.00 P 0.00 0.00 0.00 3.39 +0.10 48 0 389 0
29JUN26 38.00 P 3.61 3.67 3.61 3.91 +0.09 48 15 61 +1
29JUN26 39.00 P 4.52 4.52 4.36 4.50 +0.13 48 23 39 +9
29JUN26 40.00 P 4.95 5.08 4.95 5.12 +0.22 48 75 105 +59
29JUN26 41.00 P 5.34 5.58 5.34 5.80 +0.26 49 30 30 +30
29JUN26 42.00 P 0.00 0.00 0.00 6.50 +0.31 49 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.24 +0.36 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.99 +0.30 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.78 +0.40 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.58 +0.35 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.41 +0.37 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.24 +0.29 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.07 +0.28 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.94 +0.40 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.16 +0.40 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.45 +0.35 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.64 +0.21 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.11 +0.41 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 0.00 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.01 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 +0.01 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 +0.01 48 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 +0.01 48 0 3 0
29SEP26 27.00 P 0.97 0.97 0.97 0.99 +0.05 48 1 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.19 +0.03 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.43 +0.03 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.71 +0.02 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.99 +0.04 47 0 11 0
29SEP26 32.00 P 2.25 2.25 2.25 2.33 +0.06 47 1 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.69 +0.07 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.11 +0.08 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.54 +0.09 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.02 +0.12 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.54 +0.14 47 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.09 +0.16 47 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 5.68 +0.19 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.30 +0.20 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 6.95 +0.22 47 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 7.63 +0.24 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 8.34 +0.26 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.10 +0.30 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.83 +0.28 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.59 +0.30 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.37 +0.23 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.17 +0.32 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.98 +0.33 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.80 +0.34 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.91 +0.29 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.08 +0.31 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.19 +0.28 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.47 +0.29 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.01 47 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 +0.01 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 +0.02 47 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.06 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 +0.03 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 +0.02 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.82 +0.05 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.12 +0.04 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.46 +0.07 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.81 +0.08 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.17 +0.06 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.58 +0.06 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.03 +0.09 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.51 +0.11 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.01 +0.12 47 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 +0.14 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.11 +0.15 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.70 +0.17 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.32 +0.18 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.97 +0.21 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.63 +0.21 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.32 +0.23 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 +0.25 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 +0.33 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.46 +0.27 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.21 +0.28 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.99 +0.29 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.77 +0.31 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.75 +0.06 47 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.03 +0.03 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.33 +0.02 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.66 +0.01 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.02 +0.02 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.41 +0.06 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.82 +0.05 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.26 +0.04 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.72 +0.04 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.22 +0.11 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.74 +0.07 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.29 +0.14 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.86 +0.13 47 0 0 0
30MAR27 39.00 P 7.36 7.36 7.36 7.46 +0.13 47 2 2 +2
30MAR27 40.00 P 0.00 0.00 0.00 8.08 +0.14 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.72 +0.17 47 0 0 0
30MAR27 42.00 P 9.27 9.27 9.27 9.39 +0.16 47 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 10.07 +0.19 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.77 +0.22 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.49 +0.27 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.22 +0.27 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.97 +0.29 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.73 +0.30 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.51 - 48 0 0 -
TOTAL PUT 936 7,055 +417
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$ 79.95
13MAR26 49.00 C 0.00 0.00 0.00 30.95 +0.85 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 29.95 +0.86 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 27.45 +0.84 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 24.95 +0.79 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 22.45 +0.81 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 19.95 +0.81 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 17.45 +0.80 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 14.95 +0.87 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 12.45 +0.78 0 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 9.95 +0.87 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 7.45 +0.94 0 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 4.95 +0.74 0 0 0 0
13MAR26 77.50 C 1.33 2.22 1.33 2.45 +0.65 0 10 0 -133
13MAR26 80.00 C 0.02 0.06 0.02 0.00 -0.02 0 648 1,504 -157
13MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
13MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 30.97 +0.87 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 29.97 +0.88 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 27.48 +0.87 102 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 24.98 +0.82 89 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 22.47 +0.83 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 19.98 +0.84 59 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 17.47 +0.82 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 14.98 +0.90 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 12.48 +0.81 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 9.98 +0.90 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 7.49 +0.95 27 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 4.99 +0.78 17 0 0 0
20MAR26 77.50 C 1.54 1.73 1.54 2.53 +0.73 14 8 60 0
20MAR26 80.00 C 0.24 0.60 0.24 0.58 +0.29 13 1,007 1,359 +892
20MAR26 82.50 C 0.03 0.04 0.03 0.19 +0.03 21 52 114 +52
20MAR26 85.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.05 51 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.05 62 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.05 66 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.05 67 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.01 +0.91 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.01 +0.92 0 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 27.51 +0.90 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.07 +0.91 78 0 2 0
30MAR26 57.50 C 21.42 22.00 21.42 22.52 +0.88 46 3 5 +1
30MAR26 60.00 C 19.00 19.50 19.00 20.02 +0.88 0 5 14 -1
30MAR26 62.50 C 0.00 0.00 0.00 17.53 +0.88 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.11 +1.03 50 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.54 +0.81 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.11 +1.01 34 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 7.58 +0.95 24 0 25 0
30MAR26 75.00 C 4.23 5.00 4.23 5.01 +0.76 0 58 455 -58
30MAR26 77.50 C 1.77 2.76 1.77 2.82 +0.76 16 144 1,313 +129
30MAR26 80.00 C 0.61 1.09 0.55 1.06 +0.43 15 1,471 7,290 -553
30MAR26 82.50 C 0.18 0.32 0.18 0.36 +0.10 17 806 6,072 -221
30MAR26 85.00 C 0.09 0.12 0.09 0.12 -0.01 19 182 5,441 -80
30MAR26 87.50 C 0.05 0.07 0.05 0.08 -0.04 24 59 4,200 -5
30MAR26 90.00 C 0.03 0.03 0.03 0.06 -0.05 28 33 5,026 +33
30MAR26 92.50 C 0.02 0.02 0.02 0.05 -0.05 33 33 8,413 +33
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.05 40 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 53 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 31.03 +0.89 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.12 +0.95 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.62 +0.94 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.19 +0.96 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.64 +0.76 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.15 +0.62 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.66 +0.95 23 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.17 +0.95 21 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.68 +0.90 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.21 +0.93 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.78 +0.87 16 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 5.47 +0.97 16 0 383 0
29APR26 77.50 C 2.75 2.75 2.75 3.32 +0.68 14 9 945 +3
29APR26 80.00 C 1.28 1.76 1.26 1.76 +0.50 14 65 2,060 +14
29APR26 82.50 C 0.52 0.80 0.51 0.87 +0.26 15 186 3,192 +155
29APR26 85.00 C 0.28 0.39 0.28 0.43 +0.12 16 409 2,839 +139
29APR26 87.50 C 0.00 0.00 0.00 0.21 +0.06 17 0 2,245 0
29APR26 90.00 C 0.10 0.10 0.10 0.10 -0.01 18 470 946 +470
29APR26 92.50 C 0.08 0.08 0.08 0.06 -0.04 20 40 1,704 -40
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.05 23 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.21 +0.96 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.22 +0.90 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.73 +0.91 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.24 +0.89 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.77 +0.88 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.31 +0.78 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.79 +0.88 19 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.30 +0.87 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.68 +0.70 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.39 +0.93 16 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 8.02 +0.90 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.80 +0.82 15 0 997 0
28MAY26 77.50 C 3.05 3.33 2.98 3.72 +0.67 13 41 821 +2
28MAY26 80.00 C 2.11 2.16 2.11 2.22 +0.52 13 207 1,281 +197
28MAY26 82.50 C 1.00 1.20 1.00 1.29 +0.32 14 16 1,063 +7
28MAY26 85.00 C 0.55 0.68 0.55 0.74 +0.19 15 80 794 +71
28MAY26 87.50 C 0.36 0.40 0.36 0.42 +0.10 16 35 600 -30
28MAY26 90.00 C 0.21 0.21 0.21 0.25 +0.06 17 200 553 +183
28MAY26 92.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.09 0.00 19 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 31.21 +0.86 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.22 +0.75 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.73 +0.87 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.24 +0.73 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 22.77 +0.88 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 20.31 +0.78 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.79 +0.88 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.30 +0.83 0 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.77 +0.79 0 0 61 0
29JUN26 70.00 C 9.69 10.10 9.69 10.41 +0.86 15 104 485 +102
29JUN26 72.50 C 0.00 0.00 0.00 8.02 +0.76 14 0 178 0
29JUN26 75.00 C 4.77 6.00 4.77 5.87 +0.89 15 32 2,114 +29
29JUN26 77.50 C 3.02 3.72 3.02 3.83 +0.78 14 66 546 +31
29JUN26 80.00 C 1.83 2.34 1.83 2.26 +0.56 13 78 1,936 +14
29JUN26 82.50 C 1.08 1.42 1.08 1.29 +0.32 14 193 2,035 +78
29JUN26 85.00 C 0.69 0.85 0.69 0.74 +0.19 15 45 4,476 +23
29JUN26 87.50 C 0.00 0.00 0.00 0.42 +0.10 15 0 1,870 0
29JUN26 90.00 C 0.34 0.34 0.34 0.25 +0.06 16 3 2,798 -3
29JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.02 17 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 0.00 18 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31.24 +0.89 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.22 +0.75 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.73 +0.73 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.24 +0.73 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.77 +0.65 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.31 +0.78 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.79 +0.88 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.30 +0.62 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.77 +0.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.48 +0.93 15 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.48 +1.21 18 0 0 0
29SEP26 75.00 C 5.26 5.26 5.19 6.25 +1.02 16 31 588 +31
29SEP26 77.50 C 3.44 3.44 3.44 4.48 +0.65 15 1 110 0
29SEP26 80.00 C 2.85 2.85 2.85 3.25 +0.44 16 1 2,272 -1
29SEP26 82.50 C 1.70 1.93 1.70 2.43 +0.32 17 33 578 -3
29SEP26 85.00 C 1.13 1.25 1.13 1.84 +0.19 18 11 1,638 +11
29SEP26 87.50 C 0.88 0.88 0.88 1.41 +0.09 18 4 1,381 0
29SEP26 90.00 C 0.00 0.00 0.00 1.10 +0.03 19 0 3,040 0
29SEP26 92.50 C 0.50 0.50 0.50 0.87 -0.01 20 3 343 -3
29SEP26 95.00 C 0.00 0.00 0.00 0.71 -0.05 21 0 1,263 0
29SEP26 97.50 C 0.00 0.00 0.00 0.58 -0.06 22 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.49 -0.08 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 -0.10 23 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.36 -0.09 24 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.11 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.27 -0.12 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 -0.13 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 -0.12 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.13 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 -0.13 29 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.24 +0.89 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.24 +0.77 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.73 +0.73 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.24 +0.30 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.77 +0.65 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.31 +0.78 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.79 +0.88 0 0 0 0
30DEC26 65.00 C 15.32 15.32 14.32 15.78 +1.10 23 19 109 0
30DEC26 67.50 C 0.00 0.00 0.00 12.85 +0.87 12 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 10.48 +0.93 13 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 8.48 +1.08 15 0 60 0
30DEC26 75.00 C 5.44 5.44 5.44 6.25 +0.73 13 30 787 +30
30DEC26 77.50 C 0.00 0.00 0.00 4.79 +0.53 14 0 1,375 0
30DEC26 80.00 C 0.00 0.00 0.00 3.72 +0.39 15 0 917 0
30DEC26 82.50 C 2.03 2.03 2.03 2.91 +0.25 15 10 613 -10
30DEC26 85.00 C 1.70 1.70 1.70 2.34 +0.18 16 10 852 0
30DEC26 87.50 C 1.20 1.20 1.20 1.91 +0.13 17 2 2,726 0
30DEC26 90.00 C 0.00 0.00 0.00 1.60 +0.12 18 0 849 0
30DEC26 92.50 C 0.00 0.00 0.00 1.34 +0.07 19 0 550 0
30DEC26 95.00 C 0.00 0.00 0.00 1.15 +0.07 19 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 0.99 +0.04 20 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.88 +0.04 21 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 0.77 +0.03 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 +0.02 23 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.64 +0.02 23 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.58 +0.02 24 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.54 +0.01 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.48 0.00 27 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.24 +0.89 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.24 +0.77 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.73 +0.39 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.24 +0.30 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.77 +0.65 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.31 +0.78 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.79 +0.74 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.78 +1.10 20 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.87 +0.89 12 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 10.54 +0.82 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.51 +0.85 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.62 +0.58 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.33 +0.50 13 0 185 0
30MAR27 80.00 C 3.18 3.38 3.18 4.30 +0.43 14 9 42 0
30MAR27 82.50 C 0.00 0.00 0.00 3.47 +0.26 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.92 +0.24 16 0 70 0
30MAR27 87.50 C 0.00 0.00 0.00 2.51 +0.24 16 0 211 0
30MAR27 90.00 C 0.00 0.00 0.00 2.16 +0.20 17 0 3 0
30MAR27 92.50 C 0.00 0.00 0.00 1.91 +0.22 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 +0.18 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 +0.19 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.39 +0.18 21 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.28 +0.17 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.20 +0.18 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.13 +0.19 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.06 +0.17 24 0 0 0
TOTAL CALL 6,962 119,652 +1,432
13MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.18 0 0 36 0
13MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 299 0
13MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.29 0 0 975 0
13MAR26 80.00 P 1.15 1.15 0.25 0.05 -0.97 0 21 0 -80
13MAR26 82.50 P 0.00 0.00 0.00 2.55 -1.06 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 5.05 -1.07 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 7.55 -0.95 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 10.05 -0.95 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 12.55 -0.95 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 15.05 -0.95 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 17.55 -0.95 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 20.05 -1.05 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 22.55 -0.97 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 25.05 -0.95 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 27.55 -1.00 0 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 30.05 -1.02 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 129 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.08 124 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.09 112 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.10 100 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.11 89 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.12 79 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.13 69 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.14 58 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.15 49 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.16 39 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.17 30 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.20 20 0 549 0
20MAR26 77.50 P 0.16 0.18 0.07 0.05 -0.24 15 44 399 +32
20MAR26 80.00 P 1.25 1.35 0.65 0.63 -0.67 14 125 230 +125
20MAR26 82.50 P 0.00 0.00 0.00 2.71 -0.92 21 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 5.13 -0.99 29 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 7.60 -1.25 37 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 10.09 -1.01 45 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 12.96 -1.02 80 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 15.54 -0.96 95 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 17.96 -0.70 101 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 20.65 -0.51 121 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 22.85 -1.54 112 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 25.82 -0.75 148 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 27.59 -1.32 98 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 30.31 -0.98 133 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 83 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.08 79 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.09 72 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.10 64 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.11 57 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.12 51 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.13 44 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.14 37 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.15 31 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.15 28 0 904 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.14 23 0 968 0
30MAR26 75.00 P 0.10 0.10 0.08 0.11 -0.10 20 80 5,047 -46
30MAR26 77.50 P 0.45 0.45 0.24 0.35 -0.17 18 551 9,810 +141
30MAR26 80.00 P 1.64 1.64 1.02 1.08 -0.52 15 369 7,674 +7
30MAR26 82.50 P 3.76 3.78 2.85 2.86 -0.83 17 526 4,202 -85
30MAR26 85.00 P 6.13 6.13 5.40 5.17 -0.95 21 4 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 7.60 -1.25 25 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 10.13 -0.97 33 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 12.96 -1.02 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.54 -0.96 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.96 -0.70 66 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.65 -0.51 78 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.85 -1.54 74 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.82 -0.75 96 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.91 -1.00 87 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.53 -0.76 97 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.85 -0.65 94 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.56 -0.44 109 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.71 -1.38 95 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.47 -0.53 114 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 50 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.08 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.09 43 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.10 39 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.11 35 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.12 30 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.13 26 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.14 22 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.15 19 0 389 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.14 17 0 825 0
29APR26 72.50 P 0.00 0.00 0.00 0.09 -0.09 16 0 1,037 0
29APR26 75.00 P 0.28 0.28 0.25 0.26 -0.12 15 16 2,006 -14
29APR26 77.50 P 0.90 0.94 0.66 0.68 -0.26 15 426 6,110 -228
29APR26 80.00 P 1.91 1.91 1.51 1.59 -0.53 14 30 1,457 +21
29APR26 82.50 P 3.47 3.47 3.47 3.24 -0.59 15 1 1,979 +1
29APR26 85.00 P 0.00 0.00 0.00 5.29 -0.84 16 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 7.61 -1.24 17 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 10.13 -0.97 22 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 12.96 -1.02 33 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.54 -0.96 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.08 -0.58 44 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.65 -0.51 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.85 -1.54 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.82 -0.75 60 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.91 -1.00 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.53 -0.76 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.85 -0.65 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.07 39 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.08 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.09 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.10 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.11 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.12 24 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.13 21 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.14 18 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.14 16 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 -0.10 16 0 197 0
28MAY26 72.50 P 0.00 0.00 0.00 0.19 -0.05 15 0 748 0
28MAY26 75.00 P 0.57 0.57 0.41 0.44 -0.13 15 17 1,540 +10
28MAY26 77.50 P 1.20 1.20 0.90 0.99 -0.23 14 165 2,410 +7
28MAY26 80.00 P 2.03 2.03 1.96 1.96 -0.45 14 183 701 +30
28MAY26 82.50 P 0.00 0.00 0.00 3.49 -0.73 14 0 1,699 0
28MAY26 85.00 P 5.47 5.55 5.47 5.48 -0.78 15 62 334 +62
28MAY26 87.50 P 0.00 0.00 0.00 7.71 -1.14 16 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 10.24 -0.93 21 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 12.96 -1.02 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.54 -0.96 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.08 -0.58 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.65 -0.51 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.98 -1.41 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.82 -0.75 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.91 -1.00 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.60 -0.69 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.07 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.08 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.10 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.11 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.12 18 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.12 17 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.10 16 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.07 15 0 415 0
29JUN26 70.00 P 0.00 0.00 0.00 0.27 -0.12 14 0 4,664 0
29JUN26 72.50 P 0.61 0.62 0.52 0.60 -0.17 14 92 4,976 +91
29JUN26 75.00 P 1.13 1.13 1.01 1.18 -0.24 13 33 2,855 -3
29JUN26 77.50 P 2.31 2.31 1.93 2.11 -0.34 13 19 5,524 -10
29JUN26 80.00 P 3.45 3.49 3.45 3.45 -0.48 12 4 3,719 -1
29JUN26 82.50 P 6.04 6.04 5.20 5.29 -0.68 12 117 2,765 +30
29JUN26 85.00 P 0.00 0.00 0.00 7.38 -0.80 10 0 1,415 0
29JUN26 87.50 P 0.00 0.00 0.00 9.92 -0.90 14 0 1,288 0
29JUN26 90.00 P 0.00 0.00 0.00 11.94 -0.96 0 0 324 0
29JUN26 92.50 P 15.67 15.67 15.67 14.31 -1.35 0 2 198 0
29JUN26 95.00 P 0.00 0.00 0.00 16.87 -0.88 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.34 -0.76 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 21.84 -0.78 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.30 -0.72 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.78 -0.74 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.25 -1.03 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.73 -1.15 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.23 -1.36 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.41 -0.39 41 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.20 -0.74 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.68 -0.73 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.07 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.08 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.09 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.10 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.11 15 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.11 14 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.09 14 0 50 0
29SEP26 65.00 P 0.28 0.28 0.28 0.15 0.00 14 10 216 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 +0.12 15 0 116 0
29SEP26 70.00 P 0.92 0.92 0.92 0.76 +0.11 15 3 1,582 -3
29SEP26 72.50 P 1.72 1.72 1.50 1.39 +0.01 15 28 1,097 -23
29SEP26 75.00 P 2.86 2.86 2.45 2.31 -0.16 16 17 2,883 -1
29SEP26 77.50 P 4.33 4.33 3.70 3.52 -0.38 16 32 987 -20
29SEP26 80.00 P 0.00 0.00 0.00 5.03 -0.58 17 0 3,961 0
29SEP26 82.50 P 7.32 7.36 7.32 6.88 -0.71 18 60 1,075 0
29SEP26 85.00 P 0.00 0.00 0.00 8.67 -1.07 18 0 297 0
29SEP26 87.50 P 13.10 13.10 12.50 11.11 -0.90 21 2 230 0
29SEP26 90.00 P 14.76 14.76 14.59 13.33 -1.03 22 2 310 -1
29SEP26 92.50 P 0.00 0.00 0.00 15.76 -0.99 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.19 -1.01 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.64 -1.03 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.13 -1.04 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.62 -1.06 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.14 -1.06 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.67 -1.06 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.20 -1.07 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.74 -0.74 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.22 -0.50 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.79 -0.58 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.07 -0.76 43 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.07 19 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.08 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.09 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.10 15 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.11 13 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.11 12 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.09 12 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 0.00 12 0 828 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 +0.02 12 0 448 0
30DEC26 70.00 P 1.15 1.15 1.15 0.77 -0.05 13 1 2,042 -1
30DEC26 72.50 P 0.00 0.00 0.00 1.47 -0.15 14 0 778 0
30DEC26 75.00 P 3.21 3.21 2.89 2.45 -0.30 14 5 1,493 +5
30DEC26 77.50 P 4.13 4.13 4.13 3.73 -0.46 15 6 1,724 -6
30DEC26 80.00 P 0.00 0.00 0.00 5.29 -0.60 16 0 1,053 0
30DEC26 82.50 P 7.65 7.65 7.55 7.08 -0.75 16 13 568 -13
30DEC26 85.00 P 0.00 0.00 0.00 8.85 -0.89 16 0 667 0
30DEC26 87.50 P 0.00 0.00 0.00 11.29 -0.86 19 0 78 0
30DEC26 90.00 P 0.00 0.00 0.00 13.57 -0.88 20 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 15.92 -0.91 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 18.33 -0.92 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.77 -0.94 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.25 -0.94 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.74 -0.94 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.25 -0.95 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.77 -0.96 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.29 -0.98 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.83 -0.96 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.34 -0.99 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.80 -0.57 38 0 2 0
30MAR27 49.00 P 0.06 0.06 0.06 0.01 -0.07 17 91 91 +91
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.08 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.09 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.10 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.11 11 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.11 11 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.07 11 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 -0.08 12 0 22 0
30MAR27 67.50 P 0.86 0.86 0.86 0.49 -0.14 12 2 22 +2
30MAR27 70.00 P 1.43 1.43 1.43 0.98 -0.21 13 10 72 0
30MAR27 72.50 P 0.00 0.00 0.00 1.71 -0.30 13 0 66 0
30MAR27 75.00 P 0.00 0.00 0.00 2.71 -0.40 14 0 312 0
30MAR27 77.50 P 4.89 4.89 4.81 3.99 -0.48 14 23 52 +17
30MAR27 80.00 P 0.00 0.00 0.00 5.53 -0.55 15 0 18 0
30MAR27 82.50 P 0.00 0.00 0.00 7.28 -0.73 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.05 -1.04 16 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 11.51 -0.78 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.78 -0.72 19 0 43 0
30MAR27 92.50 P 16.45 16.45 16.45 16.13 -0.81 21 12 0 -12
30MAR27 95.00 P 0.00 0.00 0.00 18.52 -0.84 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.96 -0.84 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.25 -1.00 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.91 -0.77 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.42 -0.80 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.93 -0.85 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.43 -0.88 31 0 20 0
TOTAL PUT 3,204 118,051 +125
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$ 7.79
30MAR26 5.00 C 0.00 0.00 0.00 2.80 -0.02 88 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.56 +0.02 95 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.31 +0.01 85 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.06 +0.02 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.82 +0.01 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.57 +0.03 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.32 +0.01 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.80 +0.01 22 0 134 0
30MAR26 7.25 C 0.00 0.00 0.00 0.57 +0.03 26 0 234 0
30MAR26 7.50 C 0.42 0.42 0.42 0.37 +0.01 27 2 637 -2
30MAR26 7.75 C 0.21 0.21 0.21 0.20 0.00 26 57 915 -10
30MAR26 8.00 C 0.10 0.12 0.10 0.10 0.00 26 1,040 5,314 +995
30MAR26 8.25 C 0.04 0.05 0.04 0.04 0.00 26 34 560 +30
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.85 +0.03 79 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.60 +0.03 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.35 -0.01 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.11 0.00 60 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.85 +0.04 50 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.61 +0.06 46 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.36 +0.01 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.08 -0.02 26 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.87 0.00 28 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.65 0.00 26 0 227 0
29APR26 7.50 C 0.49 0.49 0.49 0.47 +0.02 26 1 796 +1
29APR26 7.75 C 0.00 0.00 0.00 0.32 +0.02 25 0 685 0
29APR26 8.00 C 0.19 0.19 0.19 0.20 0.00 25 175 1,984 0
29APR26 8.25 C 0.00 0.00 0.00 0.13 +0.01 25 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 0.05 0.05 0.05 0.04 0.00 25 10 168 +8
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 0.01 0.01 0.01 0.01 0.00 34 20 20 +20
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 2.86 +0.04 62 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.61 +0.04 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.37 +0.01 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.12 +0.01 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.87 +0.06 41 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.63 +0.08 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.38 +0.03 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.11 +0.01 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.70 0.00 24 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.52 -0.01 23 0 644 0
28MAY26 7.75 C 0.00 0.00 0.00 0.39 +0.02 24 0 1,301 0
28MAY26 8.00 C 0.27 0.29 0.27 0.28 +0.01 24 5 938 +5
28MAY26 8.25 C 0.19 0.19 0.19 0.19 0.00 24 30 31 +19
28MAY26 8.50 C 0.00 0.00 0.00 0.13 0.00 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 0.07 0.07 0.07 0.05 0.00 24 2 24 +2
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 2.87 +0.05 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.62 +0.05 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.37 +0.01 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.12 +0.01 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 +0.05 40 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 1.63 +0.07 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 +0.04 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.12 +0.02 24 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.90 -0.02 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 0.00 23 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 0.00 24 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.42 +0.02 24 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 +0.01 24 0 264 0
29JUN26 8.50 C 0.15 0.15 0.15 0.15 +0.01 24 5 619 0
29JUN26 8.75 C 0.11 0.11 0.11 0.10 +0.01 24 300 1,012 +300
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.01 24 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 2.87 +0.02 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.62 0.00 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 +0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.01 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 +0.05 32 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 0.00 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.02 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 0.00 26 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 0.00 25 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 -0.01 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 0.00 25 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 0.00 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 0.00 26 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.01 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 104 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 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.87 +0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.38 +0.02 33 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 +0.01 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 +0.01 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 +0.04 25 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.01 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 +0.01 24 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.01 24 0 14 0
30DEC26 8.00 C 0.52 0.52 0.52 0.56 0.00 24 5 78 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.48 +0.01 24 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 0.00 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 0.19 +0.01 25 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 0.09 +0.01 25 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 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.38 +0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 0.00 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.89 +0.02 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.66 +0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 +0.04 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 +0.01 23 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 +0.01 24 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 0.00 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 0.00 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 0.27 0.27 0.27 0.27 +0.01 24 2 11 +2
30MAR27 9.75 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
TOTAL CALL 1,688 36,118 +1,375
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 456 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 992 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,046 0
30MAR26 7.50 P 0.08 0.08 0.07 0.07 0.00 27 3 693 -3
30MAR26 7.75 P 0.16 0.16 0.16 0.15 -0.01 25 15 1,781 0
30MAR26 8.00 P 0.31 0.31 0.26 0.30 -0.02 26 21 846 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.50 -0.01 28 0 393 0
30MAR26 8.50 P 0.74 0.74 0.74 0.72 -0.01 27 20 705 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 -0.01 0 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 -0.01 0 0 71 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 -0.01 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.21 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.71 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.71 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.21 -0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.71 -0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.21 -0.01 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 55 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 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 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 25 0 437 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 0.00 25 0 736 0
29APR26 7.50 P 0.13 0.13 0.13 0.14 -0.01 24 1 373 +1
29APR26 7.75 P 0.00 0.00 0.00 0.24 -0.02 24 0 753 0
29APR26 8.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.55 -0.03 24 0 918 0
29APR26 8.50 P 0.00 0.00 0.00 0.76 -0.03 25 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 0.98 -0.04 25 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 25 0 214 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 309 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.01 24 0 1,051 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 706 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 -0.01 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 1,064 0
28MAY26 8.25 P 0.00 0.00 0.00 0.62 -0.02 25 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.80 -0.01 24 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.22 -0.06 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.47 -0.05 25 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 0.00 0.00 0.00 0.08 0.00 23 0 119 0
29JUN26 7.00 P 0.11 0.11 0.11 0.13 0.00 23 5 764 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 1,085 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 -0.01 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 -0.02 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 -0.01 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 0.00 23 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 0.00 23 0 190 0
29JUN26 9.00 P 1.40 1.40 1.40 1.38 -0.05 23 1 315 -1
29JUN26 9.25 P 0.00 0.00 0.00 1.58 -0.05 17 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 0.00 19 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.06 -0.08 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.30 -0.01 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.28 -0.09 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.79 0.00 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.27 -0.08 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.26 -0.09 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.76 -0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.25 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.75 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.25 -0.08 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 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 27 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 25 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 0.20 -0.01 26 0 153 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 477 0
29SEP26 7.25 P 0.39 0.39 0.39 0.39 -0.01 27 20 1,160 +20
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.02 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.02 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.01 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 -0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.02 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 -0.01 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 -0.02 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 -0.01 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 -0.01 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.93 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 -0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 -0.01 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 -0.01 47 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.93 -0.01 49 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.42 -0.05 52 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.91 -0.07 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.40 -0.09 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 -0.09 58 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 0.00 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 0.13 -0.01 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 25 0 46 0
30DEC26 6.75 P 0.27 0.27 0.26 0.26 0.00 25 4 147 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.35 0.00 25 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 0.00 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.01 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 0.00 25 0 32 0
30DEC26 8.00 P 0.88 0.93 0.88 0.84 -0.01 25 10 217 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 0.00 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.01 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.01 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 -0.01 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.00 -0.01 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.46 -0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.94 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.43 -0.01 34 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.93 -0.01 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.44 -0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.93 -0.03 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 23 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 0.12 -0.01 24 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.01 24 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 0.00 24 0 295 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 0.00 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 0.00 24 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.01 25 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 -0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 -0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 -0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 -0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 -0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 -0.01 28 0 0 0
TOTAL PUT 100 27,478 +24
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$ 11.32
30MAR26 6.00 C 0.00 0.00 0.00 5.33 -0.10 112 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.08 -0.10 104 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.83 -0.11 97 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.58 -0.10 89 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.33 +0.01 82 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.08 +0.01 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.83 +0.03 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.58 +0.02 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.33 +0.03 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.08 +0.02 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.33 +0.02 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.58 +0.03 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.34 -0.01 30 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.86 +0.01 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 0.47 +0.02 28 0 74 0
30MAR26 11.50 C 0.19 0.20 0.19 0.21 +0.02 29 25 128 +25
30MAR26 12.00 C 0.00 0.00 0.00 0.07 0.00 28 0 504 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 32 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 41 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.11 -0.03 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.87 +0.01 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.64 -0.01 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.41 +0.04 28 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29APR26 11.50 C 0.35 0.35 0.35 0.39 +0.04 28 1 37 0
29APR26 12.00 C 0.16 0.17 0.16 0.22 +0.03 28 4 226 0
29APR26 12.50 C 0.08 0.09 0.08 0.11 +0.01 28 203 428 -5
29APR26 13.00 C 0.04 0.05 0.04 0.05 0.00 27 226 420 -34
29APR26 13.50 C 0.02 0.02 0.02 0.02 0.00 27 200 444 +200
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 2.89 -0.03 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.62 -0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.38 -0.01 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.14 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.91 +0.03 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.68 +0.03 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.47 +0.03 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
28MAY26 11.50 C 0.46 0.46 0.46 0.48 +0.01 25 1 22 +1
28MAY26 12.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 600 0
28MAY26 12.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 579 0
28MAY26 13.00 C 0.08 0.08 0.08 0.10 +0.01 26 200 251 +125
28MAY26 13.50 C 0.05 0.05 0.05 0.05 0.00 26 200 423 +200
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 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.38 -0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.89 -0.03 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.65 +0.02 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.41 +0.02 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.16 +0.02 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.93 -0.03 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.71 +0.03 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.49 +0.02 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.14 +0.03 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.80 +0.02 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.54 +0.02 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 300 0
29JUN26 12.50 C 0.20 0.20 0.20 0.21 +0.01 24 15 562 +15
29JUN26 13.00 C 0.15 0.15 0.15 0.12 +0.01 24 5 245 -5
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 3.14 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.90 -0.03 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 -0.05 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.43 +0.03 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.21 -0.03 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.99 -0.03 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.79 +0.03 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.59 +0.03 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.21 -0.01 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 +0.01 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 +0.01 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 +0.01 26 0 1,000 0
29SEP26 12.50 C 0.34 0.38 0.34 0.39 +0.01 26 41 669 +41
29SEP26 13.00 C 0.00 0.00 0.00 0.28 0.00 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 0.00 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 26 0 1 0
29SEP26 15.00 C 0.08 0.08 0.08 0.07 0.00 27 26 56 +26
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 2.92 -0.05 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.69 -0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.04 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 -0.04 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 -0.03 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.86 -0.02 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 +0.04 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 +0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 +0.03 25 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 +0.03 25 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.94 -0.03 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.72 -0.01 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 0.00 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.31 -0.03 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.13 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 +0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 +0.05 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.50 +0.01 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 +0.01 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.99 -0.01 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 0.00 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 0.00 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
TOTAL CALL 1,147 14,178 +589
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 299 0
30MAR26 11.00 P 0.14 0.14 0.14 0.15 0.00 29 2 818 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 0.00 31 0 1,066 0
30MAR26 12.00 P 0.76 0.80 0.76 0.77 0.00 33 423 953 -196
30MAR26 12.50 P 1.20 1.20 1.20 1.19 -0.03 28 8 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.68 -0.03 0 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 2.21 0.00 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.71 0.00 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.23 +0.02 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.71 0.00 76 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.21 0.00 83 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 0.00 90 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.21 0.00 97 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.71 0.00 103 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.21 0.00 109 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 0.00 28 0 40 0
29APR26 11.00 P 0.31 0.31 0.27 0.30 +0.01 28 23 264 +23
29APR26 11.50 P 0.00 0.00 0.00 0.56 +0.01 29 0 434 0
29APR26 12.00 P 0.00 0.00 0.00 0.90 +0.03 30 0 713 0
29APR26 12.50 P 1.24 1.28 1.24 1.30 +0.03 31 198 365 -182
29APR26 13.00 P 0.00 0.00 0.00 1.71 -0.02 28 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.21 0.00 34 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.71 0.00 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.23 +0.02 48 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.71 0.00 49 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.21 0.00 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.71 0.00 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.21 0.00 62 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.71 0.00 65 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.21 0.00 69 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 9.25 P 0.04 0.04 0.04 0.03 0.00 28 5 5 +5
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 0.00 27 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 0.00 26 0 100 0
28MAY26 11.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 197 0
28MAY26 11.50 P 0.00 0.00 0.00 0.63 +0.01 27 0 121 0
28MAY26 12.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 790 0
28MAY26 12.50 P 1.35 1.35 1.35 1.30 +0.01 25 60 540 -60
28MAY26 13.00 P 0.00 0.00 0.00 1.73 -0.03 26 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.21 -0.01 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.73 +0.02 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.23 +0.02 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.73 +0.02 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.23 +0.02 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.71 0.00 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.21 0.00 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.71 0.00 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.21 0.00 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 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 0.06 -0.01 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 25 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 0.00 24 0 97 0
29JUN26 10.50 P 0.35 0.35 0.35 0.36 -0.01 24 10 193 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.58 0.00 24 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.85 -0.02 23 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.20 -0.01 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.64 -0.02 24 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 2.07 +0.03 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.92 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.39 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.89 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.38 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 0.00 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 0.00 27 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 0.00 27 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 0.00 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 0.00 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 0.00 27 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.50 +0.06 27 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.84 -0.01 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.28 +0.03 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.71 +0.03 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.16 +0.05 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.61 +0.02 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 4.08 +0.02 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.55 -0.02 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.04 +0.03 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.52 +0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.50 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 +0.01 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 +0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 +0.01 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 +0.01 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.29 0.00 27 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 -0.01 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 -0.06 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.38 -0.01 28 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.79 +0.07 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 +0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.66 +0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.12 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.58 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.05 +0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.53 +0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.01 -0.06 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.50 -0.07 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 -0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 -0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 0.00 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 0.00 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 +0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.46 +0.04 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.86 +0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.28 +0.04 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.71 -0.06 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.15 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.61 -0.07 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.08 -0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.55 +0.02 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.03 -0.04 29 0 0 0
TOTAL PUT 729 14,465 -400
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 58.25
30MAR26 30.00 C 0.00 0.00 0.00 28.33 -0.91 133 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.33 -0.91 127 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.26 -0.98 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.34 -0.90 118 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.34 -0.90 112 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.27 -0.95 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.34 -1.08 101 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.27 -0.98 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.34 -0.91 90 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 19.35 -0.90 87 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 18.35 -0.94 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.35 -1.09 77 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 16.35 -0.90 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.36 -0.89 69 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 14.37 -0.89 66 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 13.37 -0.89 61 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 12.38 -0.88 58 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 11.31 -0.89 36 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 10.31 -0.91 31 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 9.31 -1.07 26 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 8.32 -1.23 29 0 1,424 0
30MAR26 52.50 C 0.00 0.00 0.00 5.90 -0.93 30 0 1,384 0
30MAR26 55.00 C 3.93 4.02 3.83 3.82 -0.72 34 62 921 +28
30MAR26 57.50 C 2.20 2.30 1.98 2.00 -0.62 31 615 1,090 +29
30MAR26 60.00 C 0.96 0.99 0.91 0.90 -0.40 31 159 1,966 -87
30MAR26 62.50 C 0.39 0.41 0.38 0.32 -0.25 31 19 1,512 +1
30MAR26 65.00 C 0.14 0.16 0.14 0.09 -0.11 30 136 1,288 +16
30MAR26 67.50 C 0.06 0.07 0.06 0.03 -0.03 32 54 968 -24
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 913 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 806 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 16.52 -0.73 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 15.54 -0.81 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.55 -0.81 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.58 -0.78 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.60 -0.77 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.63 -0.82 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.49 -1.09 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.54 -1.23 30 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 8.62 -0.93 30 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 6.44 -0.84 30 0 140 0
29APR26 55.00 C 4.54 4.54 4.54 4.68 -0.56 32 29 170 +27
29APR26 57.50 C 3.03 3.03 3.03 3.03 -0.49 30 30 802 +30
29APR26 60.00 C 1.91 1.91 1.83 1.89 -0.36 30 6 908 -4
29APR26 62.50 C 1.15 1.15 1.11 1.11 -0.29 30 122 516 +95
29APR26 65.00 C 0.65 0.65 0.65 0.60 -0.21 30 5 1,202 0
29APR26 67.50 C 0.00 0.00 0.00 0.31 -0.12 30 0 405 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 425 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 916 0
29APR26 75.00 C 0.08 0.08 0.08 0.03 -0.02 30 33 263 -30
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29APR26 85.00 C 0.02 0.02 0.02 0.01 0.00 38 64 64 +64
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.58 -0.90 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.60 -0.91 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.63 -0.91 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.70 -1.24 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.80 -0.97 30 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.92 -0.85 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.86 -0.77 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.17 -0.51 31 4 194 0
28MAY26 57.50 C 3.56 3.56 3.56 3.68 -0.40 30 30 94 +30
28MAY26 60.00 C 2.46 2.49 2.43 2.43 -0.44 30 51 169 +30
28MAY26 62.50 C 0.00 0.00 0.00 1.65 -0.30 30 0 371 0
28MAY26 65.00 C 1.17 1.17 1.10 1.03 -0.22 30 92 267 +19
28MAY26 67.50 C 0.74 0.74 0.73 0.62 -0.14 30 90 798 +42
28MAY26 70.00 C 0.48 0.48 0.48 0.36 -0.09 30 30 116 +26
28MAY26 72.50 C 0.00 0.00 0.00 0.20 -0.06 30 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 213 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 31 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 23.53 -1.23 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.54 -0.89 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.55 -0.88 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.56 -0.84 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.51 -0.90 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.59 -1.12 44 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 17.52 -1.17 37 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 16.63 -0.81 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.66 -0.79 39 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 14.69 -0.78 38 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 13.72 -0.79 36 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.77 -0.78 35 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 11.83 -0.92 34 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 10.76 -1.18 30 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 9.87 -0.90 30 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.00 -0.86 29 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 7.01 -0.75 29 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 5.37 -0.48 30 2 421 +2
29JUN26 57.50 C 3.79 3.79 3.79 3.92 -0.41 30 50 132 +10
29JUN26 60.00 C 0.00 0.00 0.00 2.80 -0.33 30 0 86 0
29JUN26 62.50 C 0.00 0.00 0.00 1.94 -0.32 30 0 422 0
29JUN26 65.00 C 1.36 1.36 1.36 1.31 -0.24 30 15 2,155 -15
29JUN26 67.50 C 0.94 0.97 0.94 0.86 -0.16 30 90 1,654 0
29JUN26 70.00 C 0.67 0.68 0.67 0.55 -0.11 30 60 546 +30
29JUN26 72.50 C 0.49 0.49 0.49 0.35 -0.07 30 30 120 0
29JUN26 75.00 C 0.37 0.37 0.37 0.21 -0.05 30 60 217 -30
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 17.59 -1.12 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.63 -0.81 34 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 15.66 -0.97 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.69 -0.78 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.74 -0.77 30 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 12.82 -0.73 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.91 -0.84 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.00 -0.94 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.19 -0.82 28 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 9.39 -0.78 28 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 7.61 -0.72 28 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 6.08 -0.62 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 4.65 -0.51 27 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.62 -0.44 27 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 2.79 -0.36 27 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 2.13 -0.30 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 1.66 -0.20 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.26 -0.17 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 0.94 -0.16 28 0 126 0
29SEP26 75.00 C 0.79 0.79 0.79 0.69 -0.13 28 30 68 0
29SEP26 77.50 C 0.00 0.00 0.00 0.49 -0.09 28 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.35 -0.07 28 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 16.63 -0.85 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.66 -1.17 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.72 -0.81 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.80 -1.15 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 12.90 -0.69 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.03 -0.72 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.27 -0.68 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.50 -0.51 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 9.78 -0.78 26 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 8.13 -0.70 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 6.70 -0.62 26 0 644 0
30DEC26 57.50 C 5.04 5.04 5.03 5.30 -0.54 25 60 99 +60
30DEC26 60.00 C 4.04 4.04 3.98 4.29 -0.48 25 50 201 +50
30DEC26 62.50 C 3.22 3.22 3.22 3.42 -0.44 25 30 227 +30
30DEC26 65.00 C 0.00 0.00 0.00 2.72 -0.38 26 0 885 0
30DEC26 67.50 C 0.00 0.00 0.00 2.15 -0.31 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 1.74 -0.19 26 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.38 -0.17 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.06 -0.20 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 0.82 -0.15 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.61 -0.11 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 -0.11 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.14 -0.86 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.34 -0.84 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 12.59 -0.82 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.85 -0.81 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.17 -0.76 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.50 -0.76 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.96 -0.70 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.60 -0.63 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.39 -0.56 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.32 -0.54 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.42 -0.49 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.66 -0.41 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.00 -0.35 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.44 -0.33 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.00 -0.26 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.61 -0.23 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.30 -0.20 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.05 -0.15 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.83 -0.15 26 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.67 -0.11 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.52 -0.11 26 0 0 0
TOTAL CALL 2,108 36,707 +429
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 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 75 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 487 0
30MAR26 50.00 P 0.11 0.11 0.11 0.02 +0.01 32 15 1,047 0
30MAR26 52.50 P 0.23 0.24 0.23 0.09 +0.02 30 50 1,713 -50
30MAR26 55.00 P 0.53 0.53 0.51 0.41 +0.10 31 54 1,489 +54
30MAR26 57.50 P 1.19 1.23 1.11 1.17 +0.24 31 216 1,373 -34
30MAR26 60.00 P 2.45 2.75 2.39 2.58 +0.47 31 384 1,482 +100
30MAR26 62.50 P 4.42 4.62 4.42 4.54 +0.63 32 201 1,355 -31
30MAR26 65.00 P 0.00 0.00 0.00 6.80 +0.86 31 0 731 0
30MAR26 67.50 P 0.00 0.00 0.00 9.25 +0.93 0 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 11.75 +0.95 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 14.25 +0.78 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.75 +0.84 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.25 +0.95 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.75 +0.95 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.25 +0.95 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.75 +0.95 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.25 +0.95 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.75 +0.95 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 44.00 P 0.08 0.08 0.08 0.01 0.00 31 10 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 90 0
29APR26 50.00 P 0.34 0.34 0.34 0.21 +0.06 30 4 211 +2
29APR26 52.50 P 0.65 0.65 0.63 0.54 +0.13 30 36 405 0
29APR26 55.00 P 1.17 1.17 1.14 1.16 +0.24 30 105 405 +5
29APR26 57.50 P 2.00 2.08 2.00 2.10 +0.32 30 35 793 +29
29APR26 60.00 P 3.52 3.52 3.52 3.52 +0.51 31 30 865 0
29APR26 62.50 P 5.21 5.21 5.21 5.17 +0.52 30 3 542 +3
29APR26 65.00 P 0.00 0.00 0.00 7.17 +0.75 30 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 9.41 +0.85 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 11.76 +0.88 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.25 +0.78 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.75 +0.84 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.25 +0.95 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.75 +0.95 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.25 +0.95 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.75 +0.95 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.25 +0.95 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.75 +0.95 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.19 +0.06 30 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.28 +0.08 30 0 1 0
28MAY26 48.00 P 0.47 0.54 0.47 0.38 +0.10 30 131 204 +101
28MAY26 49.00 P 0.00 0.00 0.00 0.53 +0.14 30 0 90 0
28MAY26 50.00 P 0.84 0.84 0.84 0.71 +0.17 30 30 120 +30
28MAY26 52.50 P 0.00 0.00 0.00 1.34 +0.27 30 0 157 0
28MAY26 55.00 P 2.13 2.13 2.13 2.23 +0.34 30 30 155 +18
28MAY26 57.50 P 3.31 3.39 3.31 3.40 +0.39 29 132 339 +85
28MAY26 60.00 P 4.90 4.90 4.89 4.89 +0.44 29 100 254 +23
28MAY26 62.50 P 0.00 0.00 0.00 6.70 +0.50 29 0 349 0
28MAY26 65.00 P 0.00 0.00 0.00 8.79 +0.54 30 0 280 0
28MAY26 67.50 P 0.00 0.00 0.00 10.98 +1.06 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 13.15 +0.39 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.51 +0.33 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.92 +0.47 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.36 +0.77 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.82 +0.78 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.29 +0.69 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.77 +1.09 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.25 +1.15 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.72 +0.95 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 32 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 +0.05 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 +0.09 30 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 +0.10 30 0 154 0
29JUN26 48.00 P 0.78 0.78 0.78 0.65 +0.12 30 30 173 0
29JUN26 49.00 P 0.91 0.91 0.91 0.84 +0.16 30 30 254 0
29JUN26 50.00 P 0.00 0.00 0.00 1.06 +0.19 30 0 325 0
29JUN26 52.50 P 1.72 1.72 1.72 1.80 +0.29 30 20 351 +20
29JUN26 55.00 P 2.62 2.62 2.62 2.70 +0.31 29 30 209 +30
29JUN26 57.50 P 3.90 3.92 3.90 3.92 +0.41 29 42 234 +22
29JUN26 60.00 P 5.31 5.31 5.31 5.37 +0.42 29 30 462 -30
29JUN26 62.50 P 0.00 0.00 0.00 7.14 +0.47 29 0 374 0
29JUN26 65.00 P 0.00 0.00 0.00 9.16 +0.87 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 11.27 +0.81 29 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 13.52 +0.51 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 15.84 +0.53 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.21 +0.55 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.59 +0.92 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.04 +0.94 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.50 +0.90 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.97 +0.95 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.45 +0.96 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.93 +0.96 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 +0.04 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.41 +0.06 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 +0.07 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 +0.09 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 +0.11 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 +0.14 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.26 +0.16 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.52 +0.19 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.79 +0.20 28 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 2.66 +0.29 29 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.74 +0.37 29 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 5.05 +0.46 29 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.57 +0.55 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 8.04 +0.60 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.87 +0.45 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 12.17 +0.93 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.29 +0.87 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.49 +0.69 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 18.75 +1.08 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.78 +0.89 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.16 +0.90 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.58 +0.92 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.02 +0.93 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.48 +0.94 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.95 +0.95 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 +0.07 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.73 +0.08 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.89 +0.10 26 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.11 +0.11 26 0 16 0
30DEC26 47.00 P 1.44 1.44 1.44 1.32 +0.13 26 1 25 +1
30DEC26 48.00 P 0.00 0.00 0.00 1.58 +0.16 26 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.84 +0.16 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 2.16 +0.22 26 0 231 0
30DEC26 52.50 P 0.00 0.00 0.00 3.06 +0.28 26 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 4.17 +0.36 27 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.47 +0.43 27 0 94 0
30DEC26 60.00 P 0.00 0.00 0.00 6.96 +0.49 27 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 8.38 +0.54 26 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 10.47 +0.61 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 12.45 +0.67 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 14.52 +0.69 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.67 +0.67 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.89 +0.64 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.17 +0.56 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.22 +0.88 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.61 +0.89 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.04 +0.91 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.49 +0.93 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.95 +0.93 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.26 +0.11 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.48 +0.14 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.73 +0.15 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.98 +0.15 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.29 +0.20 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.61 +0.20 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.54 +0.26 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.65 +0.34 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.92 +0.41 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.34 +0.44 26 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.94 +0.50 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.69 +0.58 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.55 +0.64 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.53 +0.67 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.67 +0.67 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.89 +0.64 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.17 +0.56 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.37 +0.85 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.72 +0.87 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.12 +0.89 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.54 +0.91 26 0 0 0
TOTAL PUT 1,749 27,391 +378
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$ 46.00
30MAR26 20.00 C 0.00 0.00 0.00 26.02 -0.53 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.03 -0.52 126 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.03 -0.52 115 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.03 -0.52 105 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.03 -0.52 93 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.03 -0.52 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.03 -0.52 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.03 -0.52 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.03 -0.53 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.03 -0.53 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.04 -0.52 70 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.04 -0.52 63 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.04 -0.52 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.04 -0.52 45 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.04 -0.52 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.04 -0.52 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.04 -0.53 0 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 9.04 -0.53 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.05 -0.52 34 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.05 -0.57 28 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.07 -0.51 31 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.10 -0.49 31 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.16 -0.47 30 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.28 -0.43 30 0 78 0
30MAR26 44.00 C 2.49 2.49 2.19 2.41 -0.45 28 45 179 +15
30MAR26 45.00 C 1.49 1.49 1.49 1.75 -0.30 29 20 237 0
30MAR26 46.00 C 1.08 1.21 1.02 1.21 -0.23 29 17 243 +7
30MAR26 47.00 C 0.78 0.78 0.78 0.79 -0.16 30 10 136 0
30MAR26 48.00 C 0.41 0.50 0.41 0.49 -0.11 30 17 274 +15
30MAR26 49.00 C 0.26 0.26 0.26 0.29 -0.07 30 7 120 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 326 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.10 -0.52 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.10 -0.53 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.11 -0.52 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.11 -0.52 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.11 -0.53 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.12 -0.52 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.12 -0.59 21 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.13 -0.52 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.15 -0.42 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.18 -0.52 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.24 -0.50 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 5.33 -0.49 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.47 -0.47 25 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.67 -0.32 25 0 69 0
29APR26 44.00 C 2.83 2.83 2.83 2.88 -0.48 24 1 76 0
29APR26 45.00 C 0.00 0.00 0.00 2.25 -0.36 24 0 77 0
29APR26 46.00 C 1.63 1.67 1.63 1.72 -0.32 24 30 180 +28
29APR26 47.00 C 0.00 0.00 0.00 1.29 -0.27 25 0 223 0
29APR26 48.00 C 0.96 0.96 0.96 0.94 -0.22 25 15 178 +15
29APR26 49.00 C 0.00 0.00 0.00 0.69 -0.16 25 0 136 0
29APR26 50.00 C 0.49 0.49 0.48 0.49 -0.11 26 5 87 +5
29APR26 52.50 C 0.00 0.00 0.00 0.18 -0.07 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.21 -0.50 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.23 -0.44 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.27 -0.50 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.33 -0.48 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.41 -0.48 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.54 -0.45 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.72 -0.43 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.97 -0.39 25 0 0 0
28MAY26 44.00 C 3.13 3.13 3.13 3.22 -0.41 24 15 110 +15
28MAY26 45.00 C 2.52 2.52 2.52 2.59 -0.30 24 15 105 +8
28MAY26 46.00 C 2.05 2.05 2.05 2.07 -0.26 24 15 92 -6
28MAY26 47.00 C 1.56 1.56 1.56 1.63 -0.22 24 1 58 0
28MAY26 48.00 C 0.00 0.00 0.00 1.26 -0.19 24 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 0.98 -0.14 24 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.75 -0.12 25 0 132 0
28MAY26 52.50 C 0.00 0.00 0.00 0.34 -0.07 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 77 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.12 -0.52 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.13 -0.52 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.13 -0.52 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.14 -0.52 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.14 -0.52 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.15 -0.52 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.15 -0.52 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.16 -0.52 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.16 -0.52 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.17 -0.52 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.18 -0.52 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.18 -0.52 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.19 -0.52 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.21 -0.50 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.23 -0.52 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.29 -0.71 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 7.36 -0.49 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.46 -0.69 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.61 -0.38 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.82 -0.43 25 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 4.08 -0.41 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.34 -0.45 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.74 -0.32 24 0 40 0
29JUN26 46.00 C 0.00 0.00 0.00 2.24 -0.29 24 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 1.80 -0.26 24 0 45 0
29JUN26 48.00 C 0.00 0.00 0.00 1.44 -0.21 24 0 248 0
29JUN26 49.00 C 0.00 0.00 0.00 1.14 -0.17 24 0 35 0
29JUN26 50.00 C 0.88 0.88 0.88 0.91 -0.13 25 2 45 -2
29JUN26 52.50 C 0.00 0.00 0.00 0.48 -0.10 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.14 -0.52 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.15 -0.52 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.15 -0.52 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.16 -0.52 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.16 -0.52 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.17 -0.52 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.18 -0.52 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.19 -0.52 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.21 -0.51 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.25 -0.50 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.31 -0.44 24 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 8.40 -0.60 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.53 -0.45 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.70 -0.48 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.93 -0.40 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.22 -0.37 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.56 -0.35 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.98 -0.31 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.34 -0.27 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.88 -0.25 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.48 -0.21 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.11 -0.20 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.81 -0.16 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.53 -0.15 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 -0.10 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.67 -0.08 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 -0.06 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.16 -0.52 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.16 -0.52 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.17 -0.52 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.18 -0.52 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.20 -0.52 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.24 -0.51 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.30 -0.49 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.39 -0.36 22 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.52 -0.48 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.71 -0.45 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.95 -0.41 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.22 -0.41 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.58 -0.37 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.97 -0.35 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.43 -0.32 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.81 -0.27 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.36 -0.27 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.96 -0.23 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.60 -0.22 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.28 -0.18 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.98 -0.19 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.46 -0.12 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 -0.12 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.08 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.06 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.79 -0.44 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.03 -0.43 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.33 -0.41 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.67 -0.38 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.06 -0.37 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.49 -0.33 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.96 -0.32 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.33 -0.28 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.89 -0.28 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.48 -0.25 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.11 -0.24 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.76 -0.23 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 -0.19 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.90 -0.14 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 -0.13 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 -0.10 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 -0.10 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 -0.06 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
TOTAL CALL 215 6,292 +100
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 51 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 42 0 17 0
30MAR26 38.00 P 0.01 0.01 0.01 0.01 0.00 37 10 36 +10
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 114 0
30MAR26 42.00 P 0.14 0.14 0.14 0.11 +0.05 30 15 219 +15
30MAR26 43.00 P 0.22 0.22 0.22 0.24 +0.10 31 15 208 +15
30MAR26 44.00 P 0.45 0.45 0.45 0.45 +0.15 31 1 171 -1
30MAR26 45.00 P 0.71 0.83 0.63 0.77 +0.22 31 90 319 +60
30MAR26 46.00 P 0.00 0.00 0.00 1.22 +0.29 31 0 162 0
30MAR26 47.00 P 1.77 2.02 1.72 1.82 +0.37 32 28 172 -2
30MAR26 48.00 P 2.68 2.68 2.43 2.46 +0.35 30 30 156 -30
30MAR26 49.00 P 0.00 0.00 0.00 3.25 +0.46 30 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 4.12 +0.38 30 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 6.51 +0.52 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.00 +0.52 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.50 +0.52 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.00 +0.12 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.50 +0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.00 +0.52 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.50 +0.52 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.00 +0.52 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.50 +0.52 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 0.00 26 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 58 0
29APR26 42.00 P 0.45 0.45 0.45 0.34 +0.05 26 2 36 +2
29APR26 43.00 P 0.00 0.00 0.00 0.55 +0.08 26 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 0.83 +0.12 26 0 267 0
29APR26 45.00 P 1.22 1.26 1.22 1.21 +0.16 26 40 155 +34
29APR26 46.00 P 0.00 0.00 0.00 1.68 +0.20 26 0 123 0
29APR26 47.00 P 2.38 2.38 2.38 2.25 +0.25 26 15 88 +15
29APR26 48.00 P 0.00 0.00 0.00 2.83 +0.22 25 0 26 0
29APR26 49.00 P 0.00 0.00 0.00 3.56 +0.35 25 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 4.35 +0.38 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.57 +0.46 25 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 9.00 +0.45 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.50 +0.52 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.00 +0.12 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.50 +0.52 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.00 +0.52 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.50 +0.52 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.00 +0.52 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.50 +0.52 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.42 +0.09 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.62 +0.12 25 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.90 +0.16 25 0 49 0
28MAY26 43.00 P 0.00 0.00 0.00 1.25 +0.20 25 0 44 0
28MAY26 44.00 P 1.75 1.75 1.69 1.68 +0.25 25 51 112 +47
28MAY26 45.00 P 2.12 2.31 2.12 2.18 +0.29 25 45 138 +30
28MAY26 46.00 P 2.69 2.75 2.61 2.75 +0.31 25 120 220 +85
28MAY26 47.00 P 3.42 3.42 3.42 3.42 +0.36 26 15 197 +1
28MAY26 48.00 P 0.00 0.00 0.00 4.03 +0.27 25 0 32 0
28MAY26 49.00 P 0.00 0.00 0.00 4.80 +0.42 25 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 5.61 +0.43 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.82 +0.48 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.17 +0.26 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.61 +0.38 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.07 +0.32 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.55 +0.41 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.04 +0.42 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.52 +0.52 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.01 +0.52 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.50 +0.53 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 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 38 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 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 +0.05 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 +0.06 25 0 25 0
29JUN26 40.00 P 0.00 0.00 0.00 0.65 +0.08 25 0 83 0
29JUN26 41.00 P 0.88 0.88 0.88 0.91 +0.11 25 15 37 +15
29JUN26 42.00 P 1.24 1.24 1.24 1.22 +0.13 25 4 53 0
29JUN26 43.00 P 1.62 1.62 1.60 1.60 +0.17 25 30 74 0
29JUN26 44.00 P 0.00 0.00 0.00 2.05 +0.21 25 0 32 0
29JUN26 45.00 P 2.45 2.45 2.45 2.56 +0.24 25 10 125 +4
29JUN26 46.00 P 0.00 0.00 0.00 3.14 +0.27 26 0 41 0
29JUN26 47.00 P 3.80 3.80 3.80 3.77 +0.29 26 11 68 -11
29JUN26 48.00 P 0.00 0.00 0.00 4.36 +0.23 25 0 90 0
29JUN26 49.00 P 0.00 0.00 0.00 5.10 +0.37 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.87 +0.38 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.99 +0.44 25 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.28 +0.31 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.66 +0.20 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.10 +0.19 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.56 +0.21 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.04 +0.33 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.52 +0.52 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.01 +0.52 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.50 +0.53 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 +0.05 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.05 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 +0.11 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 +0.12 24 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.18 +0.13 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.50 +0.16 25 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.87 +0.20 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.27 +0.20 25 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.75 +0.24 25 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.27 +0.28 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.83 +0.29 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.46 +0.33 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.96 +0.32 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.67 +0.37 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.39 +0.38 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.38 +0.44 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.53 +0.46 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.81 +0.35 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.18 +0.27 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.61 +0.26 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.06 +0.35 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.53 +0.52 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.01 +0.52 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.50 +0.53 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 +0.08 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.91 +0.11 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.16 +0.11 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.45 +0.14 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.77 +0.14 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 2.16 +0.18 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.58 +0.20 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.05 +0.22 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.57 +0.26 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.13 +0.26 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.74 +0.30 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.23 +0.15 22 0 60 0
30DEC26 49.00 P 0.00 0.00 0.00 5.91 +0.34 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.62 +0.35 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.54 +0.40 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.64 +0.43 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.89 +0.43 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.23 +0.32 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.63 +0.28 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.07 +0.36 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.54 +0.52 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.01 +0.51 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.50 +0.52 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.15 +0.13 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.41 +0.12 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.70 +0.13 22 0 0 0
30MAR27 41.00 P 2.05 2.05 2.05 2.05 +0.14 22 1 13 +1
30MAR27 42.00 P 0.00 0.00 0.00 2.43 +0.18 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.86 +0.20 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.33 +0.23 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.86 +0.26 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.44 +0.26 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.03 +0.28 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.68 +0.30 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.16 +0.31 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.87 +0.34 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.74 +0.38 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.79 +0.42 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.99 +0.46 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.29 +0.11 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.66 +0.31 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.09 +0.38 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.54 +0.51 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.02 +0.52 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.50 +0.52 23 0 0 0
TOTAL PUT 548 6,311 +290
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$ 28.08
30MAR26 8.25 C 0.00 0.00 0.00 19.92 -0.28 286 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 19.59 -0.36 0 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 19.34 -0.37 0 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 19.09 -0.36 0 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 18.87 -0.32 225 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.59 -0.37 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.37 -0.32 214 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.10 -0.36 180 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 17.62 -0.32 199 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.10 -0.36 162 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.60 -0.36 153 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.12 -0.32 172 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.60 -0.35 136 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.10 -0.36 128 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.60 -0.36 121 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.10 -0.36 113 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.60 -0.35 106 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 13.11 -0.35 118 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.60 -0.35 90 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.11 -0.34 105 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 11.61 -0.35 100 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.11 -0.35 94 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 10.61 -0.35 88 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.11 -0.35 83 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 9.61 -0.35 77 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.11 -0.36 72 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 8.61 -0.36 67 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.12 -0.34 70 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.13 -0.33 65 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 6.21 -0.27 73 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.15 -0.35 52 0 837 0
30MAR26 24.00 C 4.20 4.20 4.20 4.20 -0.47 50 15 5,200 0
30MAR26 25.00 C 0.00 0.00 0.00 3.32 -0.30 50 0 9,253 0
30MAR26 26.00 C 2.62 2.62 2.62 2.49 -0.25 48 56 1,700 -56
30MAR26 27.00 C 2.12 2.12 2.12 1.70 -0.26 44 7 2,591 0
30MAR26 28.00 C 1.30 1.44 1.11 1.16 -0.20 45 31 3,077 +10
30MAR26 29.00 C 0.71 0.93 0.68 0.69 -0.17 43 223 2,470 +31
30MAR26 30.00 C 0.46 0.59 0.46 0.44 -0.09 45 261 4,125 +149
30MAR26 31.00 C 0.25 0.36 0.25 0.25 -0.07 45 85 2,536 +5
30MAR26 32.00 C 0.20 0.20 0.14 0.13 -0.05 45 104 3,449 -75
30MAR26 33.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 1,284 0
30MAR26 34.00 C 0.07 0.07 0.06 0.04 -0.01 47 15 1,158 +3
30MAR26 35.00 C 0.02 0.03 0.02 0.02 -0.01 47 5 10,811 -3
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,740 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,065 0
30MAR26 38.00 C 0.01 0.01 0.01 0.01 0.00 57 2 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 567 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 10.74 -0.23 76 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.18 -0.30 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.68 -0.31 58 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.26 -0.24 67 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 8.77 -0.24 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.28 -0.24 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.33 -0.13 58 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.36 -0.26 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.45 -0.20 50 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 4.53 -0.31 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.69 -0.34 43 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 3.04 -0.28 45 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 2.39 -0.19 44 0 134 0
29APR26 28.00 C 1.85 1.85 1.85 1.85 -0.19 44 15 109 +15
29APR26 29.00 C 1.57 1.62 1.57 1.42 -0.13 44 20 178 +10
29APR26 30.00 C 1.21 1.21 1.18 1.06 -0.12 44 6 1,413 -5
29APR26 31.00 C 0.91 0.91 0.91 0.80 -0.07 44 95 481 0
29APR26 32.00 C 0.68 0.71 0.58 0.59 -0.08 44 14 1,225 +1
29APR26 33.00 C 0.50 0.50 0.50 0.44 -0.05 45 11 1,001 0
29APR26 34.00 C 0.33 0.37 0.31 0.31 -0.06 45 121 819 +10
29APR26 35.00 C 0.28 0.28 0.23 0.24 -0.03 46 30 1,914 -30
29APR26 36.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 359 0
29APR26 37.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 370 0
29APR26 38.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 802 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 359 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 0.00 49 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 0.00 50 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 50 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29APR26 48.00 C 0.01 0.01 0.01 0.01 0.00 56 16 583 0
28MAY26 18.00 C 0.00 0.00 0.00 10.25 - 54 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 9.77 -0.34 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.28 -0.35 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.80 -0.35 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.33 -0.30 49 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.48 -0.25 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.62 -0.17 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.75 -0.11 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.80 -0.27 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.06 -0.26 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.39 -0.24 42 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 2.78 -0.19 42 0 67 0
28MAY26 28.00 C 2.38 2.38 2.38 2.30 -0.17 42 15 203 +15
28MAY26 29.00 C 2.05 2.05 2.05 1.87 -0.14 43 15 474 0
28MAY26 30.00 C 1.56 1.60 1.56 1.50 -0.12 43 16 537 +1
28MAY26 31.00 C 1.22 1.36 1.22 1.20 -0.10 43 55 602 -54
28MAY26 32.00 C 0.00 0.00 0.00 0.96 -0.09 43 0 1,114 0
28MAY26 33.00 C 0.89 0.89 0.89 0.76 -0.08 43 15 2,741 +8
28MAY26 34.00 C 0.69 0.69 0.69 0.60 -0.08 44 2 564 0
28MAY26 35.00 C 0.00 0.00 0.00 0.47 -0.08 44 0 555 0
28MAY26 36.00 C 0.00 0.00 0.00 0.37 -0.07 44 0 367 0
28MAY26 37.00 C 0.32 0.32 0.32 0.28 -0.08 44 102 480 +100
28MAY26 38.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.17 -0.08 45 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 74 0
28MAY26 44.00 C 0.10 0.10 0.10 0.05 -0.05 46 4 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
28MAY26 48.00 C 0.05 0.05 0.05 0.01 -0.04 44 10 15 +10
29JUN26 10.00 C 0.00 0.00 0.00 18.29 -0.19 106 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.80 -0.19 102 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.30 -0.19 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.81 -0.18 94 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.31 -0.19 89 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.83 -0.17 87 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.21 -0.30 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.78 -0.23 73 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.29 -0.23 71 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.81 -0.21 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.30 -0.23 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.81 -0.22 62 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.32 -0.22 60 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.83 -0.22 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.34 -0.23 56 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.84 -0.24 53 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.36 -0.24 51 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.93 -0.19 53 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.46 -0.18 52 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 8.99 -0.17 50 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.48 -0.22 47 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.52 -0.26 43 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.64 -0.19 42 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 5.81 -0.11 41 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.01 -0.27 40 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 4.31 -0.26 40 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.68 -0.24 40 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 3.09 -0.20 40 0 2,131 0
29JUN26 28.00 C 2.78 2.79 2.78 2.61 -0.16 40 21 2,773 0
29JUN26 29.00 C 2.41 2.41 2.41 2.18 -0.16 40 15 718 +15
29JUN26 30.00 C 1.83 1.83 1.83 1.82 -0.13 41 15 7,101 0
29JUN26 31.00 C 1.67 1.67 1.51 1.51 -0.13 41 35 587 0
29JUN26 32.00 C 1.31 1.31 1.27 1.26 -0.12 41 22 681 +22
29JUN26 33.00 C 0.00 0.00 0.00 1.05 -0.12 42 0 1,110 0
29JUN26 34.00 C 0.00 0.00 0.00 0.88 -0.11 42 0 1,100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.74 -0.10 43 0 2,228 0
29JUN26 36.00 C 0.70 0.70 0.70 0.62 -0.09 43 19 1,514 +19
29JUN26 37.00 C 0.00 0.00 0.00 0.51 -0.09 44 0 1,118 0
29JUN26 38.00 C 0.45 0.45 0.45 0.42 -0.10 44 1 99 -1
29JUN26 39.00 C 0.00 0.00 0.00 0.35 -0.09 44 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.29 -0.09 45 0 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.09 45 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 -0.09 45 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 -0.08 46 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.14 -0.08 46 0 126 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.07 46 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 19 0
29JUN26 48.00 C 0.12 0.12 0.12 0.07 -0.06 47 3 87 +3
29SEP26 14.50 C 0.00 0.00 0.00 13.82 -0.24 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.32 -0.25 57 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.87 -0.21 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.34 -0.25 52 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.86 -0.24 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.35 -0.27 48 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.87 -0.27 46 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.39 -0.28 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.93 -0.26 44 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.51 -0.22 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.05 -0.22 44 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.58 -0.24 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.68 -0.28 40 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.86 -0.20 40 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.10 -0.20 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.33 -0.26 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.70 -0.26 38 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.11 -0.27 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 3.61 -0.25 38 0 3,129 0
29SEP26 28.00 C 3.21 3.48 3.21 3.21 -0.21 39 90 283 +55
29SEP26 29.00 C 2.85 2.85 2.85 2.82 -0.19 40 5 282 +5
29SEP26 30.00 C 2.53 2.53 2.53 2.49 -0.16 40 15 280 0
29SEP26 31.00 C 2.41 2.41 2.25 2.19 -0.15 40 91 310 0
29SEP26 32.00 C 0.00 0.00 0.00 1.93 -0.14 41 0 763 0
29SEP26 33.00 C 0.00 0.00 0.00 1.71 -0.11 41 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.51 -0.11 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.34 -0.08 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.18 -0.10 42 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.05 -0.08 43 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 0.94 -0.07 43 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 -0.07 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.75 -0.06 44 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 -0.04 45 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.60 -0.06 45 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 -0.04 45 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.52 -0.02 46 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 -0.03 47 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 -0.02 48 0 113 0
30DEC26 17.00 C 0.00 0.00 0.00 11.38 -0.26 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.92 -0.25 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.44 -0.27 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.01 -0.25 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.56 -0.26 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.12 -0.27 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 -0.20 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.90 -0.19 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.10 -0.24 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.44 -0.20 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.79 -0.20 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.35 -0.06 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.70 -0.36 37 0 380 0
30DEC26 27.00 C 0.00 0.00 0.00 4.24 -0.24 38 0 85 0
30DEC26 28.00 C 4.07 4.07 3.89 3.80 -0.22 38 23 143 +23
30DEC26 29.00 C 0.00 0.00 0.00 3.45 -0.18 38 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 3.11 -0.17 39 0 236 0
30DEC26 31.00 C 2.85 2.85 2.85 2.81 -0.16 39 15 79 +15
30DEC26 32.00 C 0.00 0.00 0.00 2.53 -0.17 39 0 34 0
30DEC26 33.00 C 0.00 0.00 0.00 2.31 -0.14 40 0 1,145 0
30DEC26 34.00 C 0.00 0.00 0.00 2.09 -0.13 40 0 2,176 0
30DEC26 35.00 C 0.00 0.00 0.00 1.90 -0.14 41 0 1,063 0
30DEC26 36.00 C 0.00 0.00 0.00 1.73 -0.12 41 0 36 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 -0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.38 -0.22 41 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 -0.15 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 -0.20 41 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.04 -0.17 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 -0.17 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.87 -0.18 42 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 -0.18 43 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 -0.13 43 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 -0.14 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.12 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.58 -0.13 44 0 62 0
30MAR27 18.00 C 0.00 0.00 0.00 10.57 - 38 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 10.16 -0.26 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.75 -0.27 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.34 -0.27 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.01 -0.15 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.23 -0.19 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.55 -0.17 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.88 -0.19 37 0 0 0
30MAR27 24.00 C 6.23 6.23 6.23 6.27 -0.28 37 5 43 0
30MAR27 25.00 C 0.00 0.00 0.00 5.85 -0.13 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.22 -0.25 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.76 -0.24 37 0 0 0
30MAR27 28.00 C 4.56 4.56 4.56 4.36 -0.21 37 1 1 +1
30MAR27 29.00 C 0.00 0.00 0.00 3.97 -0.21 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.66 -0.18 38 0 38 0
30MAR27 31.00 C 0.00 0.00 0.00 3.35 -0.17 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.08 -0.15 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.83 -0.15 39 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 2.60 -0.14 39 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.39 -0.14 40 0 18 0
30MAR27 36.00 C 0.00 0.00 0.00 2.20 -0.13 40 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.03 -0.13 40 0 42 0
30MAR27 38.00 C 1.80 1.80 1.80 1.87 -0.13 40 7 20 +7
30MAR27 39.00 C 0.00 0.00 0.00 1.79 -0.08 41 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.69 -0.05 42 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 1.54 -0.10 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.44 -0.05 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.34 -0.07 43 0 0 0
30MAR27 44.00 C 1.33 1.33 1.33 1.27 -0.03 43 1 87 0
TOTAL CALL 1,750 137,634 +309
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 219 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 194 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 190 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 676 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 110 50 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 417 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 100 80 523 -10
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 734 0
30MAR26 19.00 P 0.01 0.01 0.01 0.01 0.00 75 26 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 0.03 0.03 0.03 0.01 0.00 58 5 2,191 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 54 0 14,556 0
30MAR26 23.00 P 0.05 0.05 0.05 0.04 0.00 51 45 3,688 0
30MAR26 24.00 P 0.08 0.10 0.08 0.09 0.00 50 124 10,126 -90
30MAR26 25.00 P 0.17 0.19 0.17 0.19 +0.03 49 62 1,717 -30
30MAR26 26.00 P 0.29 0.34 0.25 0.34 +0.04 46 164 3,919 -49
30MAR26 27.00 P 0.54 0.60 0.45 0.60 +0.07 45 174 2,024 +134
30MAR26 28.00 P 0.94 1.02 0.83 0.99 +0.09 43 2,609 5,293 -15
30MAR26 29.00 P 1.38 1.58 1.33 1.58 +0.16 43 59 4,114 -10
30MAR26 30.00 P 2.05 2.33 2.05 2.33 +0.23 45 236 3,387 +30
30MAR26 31.00 P 2.78 3.14 2.78 3.13 +0.22 45 36 2,230 -15
30MAR26 32.00 P 3.63 3.63 3.58 4.02 +0.27 45 15 2,780 -5
30MAR26 33.00 P 0.00 0.00 0.00 4.96 +0.31 45 0 3,525 0
30MAR26 34.00 P 0.00 0.00 0.00 5.92 +0.32 0 0 533 0
30MAR26 35.00 P 0.00 0.00 0.00 6.92 +0.34 0 0 474 0
30MAR26 36.00 P 0.00 0.00 0.00 7.92 +0.34 0 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 8.92 +0.34 0 0 30 -5
30MAR26 38.00 P 0.00 0.00 0.00 9.92 +0.34 0 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 10.92 +0.34 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.92 +0.34 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.94 +0.36 84 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.93 +0.35 84 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.93 +0.35 88 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.93 +0.35 92 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.92 +0.34 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.93 +0.35 100 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.93 +0.35 103 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.92 +0.34 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 73 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 162 0
29APR26 21.00 P 0.10 0.10 0.10 0.07 +0.01 47 14 125 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 301 0
29APR26 23.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 205 0
29APR26 24.00 P 0.37 0.37 0.37 0.37 +0.04 45 3 378 0
29APR26 25.00 P 0.56 0.56 0.56 0.57 +0.05 44 3 546 +3
29APR26 26.00 P 0.81 0.81 0.81 0.83 +0.06 43 15 381 -5
29APR26 27.00 P 0.00 0.00 0.00 1.18 +0.08 43 0 1,159 0
29APR26 28.00 P 1.42 1.42 1.42 1.62 +0.10 42 10 1,612 +10
29APR26 29.00 P 0.00 0.00 0.00 2.22 +0.17 43 4 1,660 0
29APR26 30.00 P 2.58 2.58 2.54 2.83 +0.15 42 20 4,031 +20
29APR26 31.00 P 3.62 3.64 3.60 3.62 +0.24 44 95 1,179 -85
29APR26 32.00 P 4.45 4.46 4.44 4.45 +0.28 45 26 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 5.26 +0.25 45 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 6.15 +0.27 45 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 7.01 +0.21 42 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.96 +0.25 41 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.95 +0.29 44 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.95 +0.31 47 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.94 +0.31 49 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.93 +0.31 50 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.94 +0.32 55 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.93 +0.31 56 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.93 +0.31 58 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.93 +0.31 61 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.92 +0.30 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.93 +0.31 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.93 +0.31 68 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.92 +0.30 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 84 0
28MAY26 19.50 P 0.11 0.11 0.11 0.07 +0.02 45 4 56 +4
28MAY26 20.00 P 0.11 0.11 0.11 0.09 +0.02 44 4 9 +4
28MAY26 21.00 P 0.18 0.18 0.18 0.16 +0.03 44 5 131 +5
28MAY26 22.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 192 0
28MAY26 23.00 P 0.00 0.00 0.00 0.41 +0.06 44 0 147 0
28MAY26 24.00 P 0.00 0.00 0.00 0.59 +0.05 43 0 233 0
28MAY26 25.00 P 0.75 0.75 0.75 0.83 +0.05 42 2 693 0
28MAY26 26.00 P 0.00 0.00 0.00 1.15 +0.07 42 0 609 0
28MAY26 27.00 P 1.35 1.39 1.35 1.53 +0.08 41 110 683 0
28MAY26 28.00 P 1.85 1.85 1.79 2.01 +0.11 41 45 1,415 +45
28MAY26 29.00 P 0.00 0.00 0.00 2.57 +0.15 41 0 466 0
28MAY26 30.00 P 0.00 0.00 0.00 3.26 +0.17 42 0 320 0
28MAY26 31.00 P 0.00 0.00 0.00 3.95 +0.16 42 0 996 0
28MAY26 32.00 P 0.00 0.00 0.00 4.72 +0.22 43 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 5.52 +0.21 43 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 6.33 +0.20 42 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.21 +0.21 42 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 8.11 +0.22 42 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 9.06 +0.26 43 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 10.00 +0.26 43 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.94 +0.25 41 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.95 +0.29 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.94 +0.32 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.93 +0.30 46 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.93 +0.31 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.93 +0.31 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.93 +0.31 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.93 +0.31 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.93 +0.31 57 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.93 +0.31 59 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 70 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 356 0
29JUN26 17.50 P 0.08 0.08 0.08 0.03 +0.01 41 4 311 +4
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 454 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 1,267 0
29JUN26 21.00 P 0.28 0.28 0.28 0.22 +0.04 40 2 1,039 +2
29JUN26 22.00 P 0.35 0.40 0.35 0.35 +0.05 40 18 1,387 -3
29JUN26 23.00 P 0.00 0.00 0.00 0.54 +0.07 40 0 623 0
29JUN26 24.00 P 0.71 0.71 0.71 0.78 +0.08 41 22 1,269 0
29JUN26 25.00 P 1.05 1.07 1.05 1.08 +0.09 41 48 5,926 +48
29JUN26 26.00 P 0.00 0.00 0.00 1.42 +0.08 40 0 3,559 0
29JUN26 27.00 P 1.86 1.86 1.86 1.84 +0.10 40 15 1,012 0
29JUN26 28.00 P 2.30 2.30 2.11 2.35 +0.13 41 72 1,957 0
29JUN26 29.00 P 0.00 0.00 0.00 2.91 +0.14 40 0 2,041 0
29JUN26 30.00 P 0.00 0.00 0.00 3.58 +0.16 41 0 3,369 0
29JUN26 31.00 P 0.00 0.00 0.00 4.26 +0.17 41 0 2,113 0
29JUN26 32.00 P 4.80 4.80 4.80 5.00 +0.11 42 10 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 5.79 +0.19 42 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.61 +0.13 43 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.47 +0.21 43 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 8.34 +0.21 43 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.25 +0.23 44 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 10.16 +0.23 44 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 11.04 +0.17 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.98 +0.23 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.94 +0.25 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.94 +0.29 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.93 +0.31 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.93 +0.31 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.93 +0.30 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.93 +0.31 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.93 +0.31 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.93 +0.31 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.02 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 +0.04 38 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 +0.04 38 0 595 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 +0.02 38 0 952 0
29SEP26 23.00 P 0.97 0.97 0.95 1.02 +0.01 37 88 971 +44
29SEP26 24.00 P 1.26 1.26 1.26 1.34 +0.04 37 20 4,337 +20
29SEP26 25.00 P 1.58 1.61 1.57 1.71 +0.08 37 82 802 +82
29SEP26 26.00 P 2.00 2.10 1.99 2.14 +0.06 38 120 1,231 +119
29SEP26 27.00 P 2.45 2.64 2.42 2.63 +0.07 37 280 4,699 +280
29SEP26 28.00 P 3.02 3.19 2.96 3.18 +0.09 38 120 1,592 +120
29SEP26 29.00 P 0.00 0.00 0.00 3.80 +0.13 38 0 698 0
29SEP26 30.00 P 0.00 0.00 0.00 4.47 +0.15 39 0 1,548 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 +0.17 39 0 1,131 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 +0.13 39 0 997 0
29SEP26 33.00 P 0.00 0.00 0.00 6.67 +0.15 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 +0.16 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.29 +0.18 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.13 +0.18 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 +0.13 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.88 +0.14 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.77 +0.21 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.67 +0.21 41 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.40 +0.07 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.34 +0.05 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.44 +0.26 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.33 +0.22 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.34 +0.28 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.23 +0.18 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.23 +0.27 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.19 +0.23 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 0.00 35 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 0.00 35 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.01 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 +0.02 36 0 96 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 +0.02 37 0 128 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 +0.02 37 0 235 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 +0.03 37 0 264 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 +0.04 37 0 363 0
30DEC26 25.00 P 2.07 2.07 2.07 2.19 +0.06 37 20 676 +20
30DEC26 26.00 P 2.49 2.49 2.49 2.67 +0.09 37 20 603 +20
30DEC26 27.00 P 2.98 3.08 2.98 3.18 +0.08 38 40 873 +40
30DEC26 28.00 P 0.00 0.00 0.00 3.75 +0.09 38 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 4.36 +0.10 38 0 254 0
30DEC26 30.00 P 0.00 0.00 0.00 5.01 +0.13 38 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 5.71 +0.15 39 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 +0.16 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.08 -0.07 38 0 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 -0.07 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.66 -0.07 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.47 +0.04 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 +0.12 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.16 -0.01 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.18 +0.15 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.07 +0.16 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.94 +0.15 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.80 +0.11 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.71 +0.13 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.63 +0.19 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.58 +0.22 42 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 18.52 +0.23 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.45 +0.26 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.39 +0.23 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 - 36 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.53 +0.02 36 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 +0.02 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 +0.02 36 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 +0.02 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 +0.01 36 0 56 0
30MAR27 22.00 P 1.40 1.40 1.40 1.38 +0.03 36 30 121 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.71 +0.03 36 0 93 0
30MAR27 24.00 P 0.00 0.00 0.00 2.10 +0.05 36 0 180 0
30MAR27 25.00 P 0.00 0.00 0.00 2.53 +0.06 36 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 3.01 +0.07 36 0 103 0
30MAR27 27.00 P 0.00 0.00 0.00 3.54 +0.08 37 0 196 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 +0.09 37 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.72 +0.10 37 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.37 +0.11 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.06 +0.13 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.78 +0.13 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.56 +0.18 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.16 +0.02 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.12 +0.20 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.74 +0.02 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.76 +0.23 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.60 +0.23 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.47 +0.26 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.28 +0.21 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.18 +0.24 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.92 +0.10 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.93 +0.22 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.81 +0.21 40 0 1 0
TOTAL PUT 5,056 178,136 +762
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$ 73.60
30MAR26 46.00 C 0.00 0.00 0.00 27.71 +0.50 97 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.84 +0.10 113 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.87 +0.72 111 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.64 -0.04 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.99 +0.84 111 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.37 +0.72 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.88 +0.73 80 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.16 +0.50 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.88 +0.26 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.51 +0.78 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.68 +0.20 20 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.18 +0.44 0 0 0 0
30MAR26 70.00 C 3.94 4.07 3.94 3.66 +0.32 0 54 55 +25
30MAR26 72.50 C 1.83 1.92 1.83 1.64 +0.21 14 35 45 +32
30MAR26 75.00 C 0.59 0.62 0.48 0.48 +0.08 15 45 610 0
30MAR26 77.50 C 0.14 0.14 0.14 0.08 +0.01 15 30 409 -30
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 273 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 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 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.92 +0.24 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.99 +0.67 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.44 +0.65 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.95 +0.65 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.46 +0.74 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.99 +0.37 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.51 +0.65 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.83 +0.35 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.41 +0.41 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.13 +0.26 14 0 60 0
29APR26 72.50 C 2.64 2.64 2.64 2.29 +0.22 14 2 104 0
29APR26 75.00 C 0.00 0.00 0.00 1.09 +0.14 15 0 475 0
29APR26 77.50 C 0.00 0.00 0.00 0.42 +0.03 15 0 359 0
29APR26 80.00 C 0.00 0.00 0.00 0.14 +0.02 15 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 0.00 15 0 44 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 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 28 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.05 +0.20 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.57 +0.38 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.09 +0.31 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.62 +0.89 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.14 +0.52 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.51 +0.65 19 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.99 +0.43 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.64 +0.40 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.45 +0.22 13 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.69 +0.19 13 0 96 0
28MAY26 75.00 C 0.00 0.00 0.00 1.47 +0.15 14 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.71 +0.06 14 0 199 0
28MAY26 80.00 C 0.35 0.35 0.35 0.31 +0.04 14 8 203 +8
28MAY26 82.50 C 0.00 0.00 0.00 0.12 +0.02 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.84 -0.07 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.04 +0.41 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.92 +0.24 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.05 +0.20 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.57 +0.05 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.09 +0.31 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.62 +0.16 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.14 +0.52 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.51 +0.16 17 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.02 +0.43 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.68 +0.39 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 4.56 +0.27 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.82 +0.22 13 0 194 0
29JUN26 75.00 C 1.65 1.76 1.65 1.58 +0.16 13 2 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.81 +0.08 13 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 +0.04 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 +0.01 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 13 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 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.03 +0.12 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.04 +0.41 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.04 +0.36 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.05 +0.20 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.57 +0.05 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.09 +0.31 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.62 +0.16 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.14 +0.24 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.51 +0.13 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.16 +0.46 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.00 +0.46 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.18 +0.52 13 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.43 +0.30 12 0 28 0
29SEP26 75.00 C 2.22 2.22 2.22 2.24 +0.29 12 1 32 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.37 +0.21 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 +0.13 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 +0.10 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 +0.08 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.04 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.03 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.04 +0.41 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.04 +0.36 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.05 +0.20 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.57 +0.05 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.09 +0.31 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.62 +0.16 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.15 +0.25 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.90 +0.43 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.66 +0.41 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.58 +0.38 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.72 +0.32 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.04 +0.29 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.81 +0.22 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.87 +0.17 11 0 48 0
30DEC26 80.00 C 1.15 1.15 1.15 1.20 +0.12 11 2 28 +2
30DEC26 82.50 C 0.00 0.00 0.00 0.73 +0.09 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 +0.05 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 +0.04 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 +0.02 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +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 24.05 +0.20 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.57 +0.05 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.09 +0.07 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.62 +0.16 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.26 +0.36 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.42 +0.75 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.26 +0.65 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.26 +0.54 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.49 +0.44 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.80 +0.21 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.55 +0.14 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.56 +0.10 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 +0.08 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.21 +0.05 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 +0.02 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 +0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 0.00 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 +0.01 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
TOTAL CALL 179 5,419 +38
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.05 15 3 466 +3
30MAR26 72.50 P 0.53 0.53 0.46 0.52 -0.18 15 40 975 -15
30MAR26 75.00 P 1.77 1.77 1.77 1.86 -0.37 16 18 384 -18
30MAR26 77.50 P 3.85 3.85 3.85 4.05 -0.42 20 30 205 0
30MAR26 80.00 P 0.00 0.00 0.00 6.40 -0.45 0 0 136 0
30MAR26 82.50 P 0.00 0.00 0.00 8.90 -0.45 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.40 -0.45 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.90 -0.48 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.40 -0.45 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.90 -0.48 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.40 -0.51 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.90 -0.51 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.40 -0.51 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 16 0 18 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.03 15 0 354 0
29APR26 70.00 P 0.37 0.38 0.37 0.37 -0.09 15 24 727 0
29APR26 72.50 P 0.91 0.97 0.91 1.07 -0.21 15 9 384 +9
29APR26 75.00 P 2.16 2.16 2.16 2.38 -0.23 16 1 244 +1
29APR26 77.50 P 3.99 3.99 3.99 4.28 -0.35 17 16 195 0
29APR26 80.00 P 0.00 0.00 0.00 6.42 -0.44 15 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 8.90 -0.45 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.40 -0.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.90 -0.51 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.40 -0.90 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.94 -0.99 35 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.40 -0.70 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.92 -0.67 40 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.40 -0.51 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 49 0
28MAY26 67.50 P 0.27 0.27 0.27 0.19 -0.04 14 3 184 +3
28MAY26 70.00 P 0.60 0.60 0.60 0.57 -0.11 14 40 462 0
28MAY26 72.50 P 0.00 0.00 0.00 1.34 -0.17 14 0 210 0
28MAY26 75.00 P 2.38 2.64 2.38 2.64 -0.21 15 2 220 +2
28MAY26 77.50 P 4.18 4.18 4.18 4.44 -0.31 15 14 284 +14
28MAY26 80.00 P 0.00 0.00 0.00 6.47 -0.42 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.90 -0.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.40 -0.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.90 -0.67 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.40 -0.90 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.94 -0.99 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.40 -0.70 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.92 -0.67 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.40 -0.51 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 169 0
29JUN26 65.00 P 0.21 0.21 0.21 0.10 -0.04 13 2 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 -0.08 13 0 98 0
29JUN26 70.00 P 0.80 0.80 0.80 0.83 -0.15 13 1 115 0
29JUN26 72.50 P 0.00 0.00 0.00 1.74 -0.17 13 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.06 -0.24 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.86 -0.29 14 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.88 -0.41 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.17 -0.43 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.58 -0.44 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.95 -0.72 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.41 -0.89 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.99 -0.94 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.48 -0.62 16 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.96 -0.63 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.45 -0.46 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 +0.01 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 +0.01 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.22 -0.01 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.18 -0.06 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.53 -0.03 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.09 -0.22 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.07 -0.53 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.28 -0.36 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.62 -0.41 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.95 -0.72 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.41 -0.89 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.99 -0.94 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.48 -0.62 14 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.96 -1.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.45 -0.61 15 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 12 0
30DEC26 60.00 P 0.20 0.21 0.20 0.06 -0.01 12 4 14 -2
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.02 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.04 12 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.78 -0.08 12 0 68 0
30DEC26 70.00 P 1.60 1.60 1.54 1.43 -0.13 12 19 35 +9
30DEC26 72.50 P 0.00 0.00 0.00 2.40 -0.18 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.72 -0.25 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.24 -0.46 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.16 -0.44 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.32 -0.40 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.64 -0.79 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.99 -0.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.41 -0.89 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.00 -0.93 12 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.48 -0.62 12 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.96 -1.18 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.45 -0.61 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.01 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 -0.03 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 -0.06 12 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 -0.10 12 0 2 0
30MAR27 67.50 P 0.00 0.00 0.00 1.07 -0.16 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.80 -0.21 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.79 -0.26 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.09 -0.33 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.54 -0.54 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.39 -0.63 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.46 -0.72 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.72 -0.80 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.46 -0.51 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.78 -0.70 16 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.15 -0.78 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.53 -0.78 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.96 -1.18 14 0 0 0
TOTAL PUT 226 9,380 +6
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$ 49.26
30MAR26 31.00 C 0.00 0.00 0.00 18.30 -0.59 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.30 -0.46 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.30 -0.66 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.30 -0.59 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.30 -0.30 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.30 -0.31 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.30 -0.69 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.31 -0.65 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.31 -0.62 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.31 -0.59 33 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.31 -0.56 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.32 -0.53 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.33 -0.50 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.36 -0.34 29 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.42 -0.28 29 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 3.53 -0.27 29 0 544 0
30MAR26 47.00 C 0.00 0.00 0.00 2.72 -0.25 29 0 510 0
30MAR26 48.00 C 2.14 2.22 1.98 2.01 -0.28 29 119 1,703 -12
30MAR26 49.00 C 1.49 1.59 1.49 1.41 -0.23 29 234 2,139 -11
30MAR26 50.00 C 1.01 1.13 1.01 0.95 -0.16 29 96 3,428 +42
30MAR26 52.50 C 0.33 0.33 0.31 0.29 -0.07 29 51 3,873 +10
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 3,185 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 3,979 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.34 -0.68 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.36 -0.69 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.39 -0.64 20 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.43 -0.47 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.46 -0.56 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.52 -0.33 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.60 -0.29 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.73 -0.45 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.90 -0.41 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.13 -0.25 28 0 181 0
29APR26 47.00 C 0.00 0.00 0.00 3.48 -0.26 29 0 272 0
29APR26 48.00 C 2.80 3.05 2.78 2.84 -0.22 29 120 670 +60
29APR26 49.00 C 2.24 2.45 2.24 2.22 -0.26 28 220 704 +100
29APR26 50.00 C 1.80 1.90 1.80 1.79 -0.19 29 117 1,252 -17
29APR26 52.50 C 0.00 0.00 0.00 0.95 -0.10 29 0 469 0
29APR26 55.00 C 0.00 0.00 0.00 0.44 -0.06 29 0 333 0
29APR26 57.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 320 0
29APR26 60.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 31 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 29 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.53 -0.63 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.57 -0.47 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.61 -0.57 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.68 -0.54 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.78 -0.50 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.92 -0.47 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.11 -0.43 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.34 -0.31 28 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.62 -0.21 28 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 3.97 -0.18 28 0 550 0
28MAY26 48.00 C 3.39 3.50 3.28 3.34 -0.24 28 210 753 +101
28MAY26 49.00 C 2.91 2.91 2.91 2.80 -0.22 28 30 1,099 0
28MAY26 50.00 C 2.16 2.42 2.16 2.33 -0.20 28 76 1,317 +70
28MAY26 52.50 C 1.46 1.59 1.46 1.45 -0.12 28 73 280 +30
28MAY26 55.00 C 0.86 0.86 0.86 0.85 -0.05 29 30 232 0
28MAY26 57.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 4,957 0
28MAY26 60.00 C 0.34 0.34 0.34 0.24 -0.01 29 30 228 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 0.00 29 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 29 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 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.59 -0.52 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.63 -0.39 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.67 -0.63 28 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.73 -0.60 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.81 -0.57 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.91 -0.55 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.05 -0.51 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.23 -0.48 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.45 -0.44 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.72 -0.40 27 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.03 -0.37 27 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.40 -0.19 27 0 404 0
29JUN26 48.00 C 3.89 3.89 3.89 3.76 -0.23 27 60 471 +60
29JUN26 49.00 C 0.00 0.00 0.00 3.24 -0.19 27 0 506 0
29JUN26 50.00 C 2.84 2.89 2.84 2.77 -0.19 27 94 2,721 +94
29JUN26 52.50 C 0.00 0.00 0.00 1.85 -0.14 27 0 4,255 0
29JUN26 55.00 C 0.00 0.00 0.00 1.20 -0.08 28 0 8,806 0
29JUN26 57.50 C 0.00 0.00 0.00 0.74 -0.05 28 0 594 0
29JUN26 60.00 C 0.00 0.00 0.00 0.43 -0.03 28 0 398 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.02 28 0 386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.66 -0.51 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.72 -0.52 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.79 -0.58 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.88 -0.58 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.00 -0.55 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.15 -0.52 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.35 -0.44 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.59 -0.44 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.87 -0.41 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.20 -0.37 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.57 -0.17 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.99 -0.30 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.48 -0.11 27 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 3.99 -0.18 27 0 479 0
29SEP26 50.00 C 0.00 0.00 0.00 3.56 -0.16 27 0 614 0
29SEP26 52.50 C 0.00 0.00 0.00 2.63 -0.08 28 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 1.89 -0.05 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.34 -0.03 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.93 -0.02 27 0 359 0
29SEP26 62.50 C 0.00 0.00 0.00 0.64 -0.01 27 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 0.00 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 0.00 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 12.87 -0.37 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.00 -0.37 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.15 -0.59 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.34 -0.55 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.55 -0.54 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.85 -0.47 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.16 -0.44 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.50 -0.40 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.90 -0.37 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.30 -0.16 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.78 -0.13 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.29 -0.10 27 0 930 0
30DEC26 49.00 C 4.67 4.67 4.67 4.82 -0.18 27 30 62 +30
30DEC26 50.00 C 0.00 0.00 0.00 4.40 -0.16 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.47 -0.13 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.71 -0.07 27 0 225 0
30DEC26 57.50 C 0.00 0.00 0.00 2.08 -0.04 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.57 -0.03 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.18 -0.02 27 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.87 -0.01 27 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 -0.01 27 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 0.00 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.40 -0.34 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.63 -0.49 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.89 -0.48 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.50 -0.20 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.84 -0.26 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.25 -0.24 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.66 -0.20 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.10 -0.14 27 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 6.60 -0.08 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.90 -0.27 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.47 -0.10 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.05 -0.10 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.11 -0.08 26 0 19 0
30MAR27 55.00 C 0.00 0.00 0.00 3.32 -0.06 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 2.65 -0.09 26 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 2.15 -0.08 27 0 112 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 -0.04 27 0 54 0
30MAR27 65.00 C 0.00 0.00 0.00 1.41 -0.01 27 0 11 0
30MAR27 67.50 C 0.00 0.00 0.00 1.09 -0.02 27 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
TOTAL CALL 1,590 66,067 +557
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 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 58 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 627 0
30MAR26 39.00 P 0.03 0.03 0.03 0.01 0.00 44 8 562 0
30MAR26 40.00 P 0.03 0.03 0.03 0.01 0.00 40 5 872 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 0.06 0.06 0.06 0.02 0.00 30 2 3,542 -2
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 1,042 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 1,764 0
30MAR26 46.00 P 0.26 0.27 0.26 0.22 +0.03 29 8 5,838 -2
30MAR26 47.00 P 0.41 0.45 0.41 0.41 +0.05 29 82 5,260 -78
30MAR26 48.00 P 0.68 0.72 0.62 0.71 +0.10 30 85 3,202 -55
30MAR26 49.00 P 1.12 1.15 0.98 1.11 +0.13 29 245 1,405 -1
30MAR26 50.00 P 1.68 1.72 1.61 1.67 +0.20 30 72 3,558 0
30MAR26 52.50 P 3.27 3.63 3.27 3.53 +0.31 31 137 6,050 +30
30MAR26 55.00 P 0.00 0.00 0.00 5.77 +0.13 30 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.24 +0.30 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.81 +0.17 53 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.32 +0.38 62 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.81 +0.37 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.31 +0.37 77 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.82 +0.38 86 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.32 +0.38 92 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.82 +0.38 99 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.32 +0.38 106 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.82 +0.38 112 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 29 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.04 0.00 29 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 181 0
29APR26 42.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 457 0
29APR26 43.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 587 0
29APR26 44.00 P 0.40 0.40 0.40 0.33 +0.03 29 6 1,524 +6
29APR26 45.00 P 0.00 0.00 0.00 0.51 +0.05 29 0 1,416 0
29APR26 46.00 P 0.00 0.00 0.00 0.75 +0.06 29 0 1,058 0
29APR26 47.00 P 1.10 1.10 1.10 1.05 +0.08 29 3 3,770 0
29APR26 48.00 P 1.47 1.47 1.47 1.44 +0.14 29 45 6,927 +45
29APR26 49.00 P 1.86 1.86 1.80 1.88 +0.18 29 60 947 +60
29APR26 50.00 P 0.00 0.00 0.00 2.40 +0.21 29 0 1,250 0
29APR26 52.50 P 4.06 4.14 3.84 4.06 +0.26 29 120 654 +51
29APR26 55.00 P 0.00 0.00 0.00 6.04 +0.25 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.32 +0.28 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.82 +0.18 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.32 +0.38 40 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.81 +0.37 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.31 +0.37 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.82 +0.38 55 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.32 +0.38 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.82 +0.38 64 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 205 0
28MAY26 42.00 P 0.36 0.36 0.36 0.31 +0.04 29 1 577 +1
28MAY26 43.00 P 0.51 0.51 0.51 0.45 +0.05 29 30 666 +30
28MAY26 44.00 P 0.68 0.68 0.68 0.64 +0.07 29 48 520 +48
28MAY26 45.00 P 0.00 0.00 0.00 0.87 +0.08 29 0 766 0
28MAY26 46.00 P 0.00 0.00 0.00 1.14 +0.09 28 0 550 0
28MAY26 47.00 P 0.00 0.00 0.00 1.47 +0.14 28 0 309 0
28MAY26 48.00 P 1.74 1.89 1.71 1.86 +0.14 28 90 864 +2
28MAY26 49.00 P 0.00 0.00 0.00 2.31 +0.16 28 0 1,113 0
28MAY26 50.00 P 0.00 0.00 0.00 2.90 +0.25 29 0 409 0
28MAY26 52.50 P 4.47 4.47 4.30 4.47 +0.26 29 70 375 -20
28MAY26 55.00 P 0.00 0.00 0.00 6.34 +0.44 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.48 +0.27 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.93 +0.29 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.33 0.00 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.81 +0.37 37 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.31 +0.37 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.82 +0.38 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.32 +0.38 49 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 +0.04 28 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.67 +0.05 28 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 +0.07 28 0 882 0
29JUN26 45.00 P 0.00 0.00 0.00 1.15 +0.07 28 0 7,900 0
29JUN26 46.00 P 0.00 0.00 0.00 1.48 +0.12 28 0 1,866 0
29JUN26 47.00 P 0.00 0.00 0.00 1.84 +0.14 28 0 812 0
29JUN26 48.00 P 0.00 0.00 0.00 2.25 +0.16 28 0 1,897 0
29JUN26 49.00 P 0.00 0.00 0.00 2.74 +0.19 28 0 3,261 0
29JUN26 50.00 P 0.00 0.00 0.00 3.27 +0.21 28 0 3,513 0
29JUN26 52.50 P 4.83 4.83 4.83 4.85 +0.25 28 30 1,268 +14
29JUN26 55.00 P 0.00 0.00 0.00 6.59 +0.42 27 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.65 +0.44 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.06 +0.22 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.40 +0.07 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.82 +0.25 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.31 +0.31 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.82 +0.38 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.32 +0.38 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.82 +0.38 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.32 +0.32 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.82 +0.38 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 +0.04 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.46 +0.05 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 +0.06 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 +0.07 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 +0.07 27 0 499 0
29SEP26 42.00 P 0.00 0.00 0.00 1.18 +0.10 27 0 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.44 +0.11 27 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 +0.13 27 0 450 0
29SEP26 45.00 P 0.00 0.00 0.00 2.10 +0.15 27 0 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.49 +0.16 26 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 +0.19 26 0 989 0
29SEP26 48.00 P 3.39 3.39 3.31 3.41 +0.17 27 20 1,345 +6
29SEP26 49.00 P 0.00 0.00 0.00 3.93 +0.22 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.51 +0.24 27 0 646 0
29SEP26 52.50 P 0.00 0.00 0.00 6.14 +0.29 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.94 +0.49 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.00 +0.62 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.14 +0.61 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.36 +0.63 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.66 +0.58 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.01 +0.65 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.39 +0.55 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.81 +0.60 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.24 +0.60 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 +0.04 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 +0.06 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 +0.07 27 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.16 +0.09 27 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.42 +0.13 27 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 +0.12 27 0 279 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 +0.14 26 0 278 0
30DEC26 44.00 P 0.00 0.00 0.00 2.31 +0.14 26 0 149 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 +0.15 26 0 192 0
30DEC26 46.00 P 0.00 0.00 0.00 3.11 +0.18 26 0 430 0
30DEC26 47.00 P 0.00 0.00 0.00 3.56 +0.20 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.04 +0.20 26 0 1,609 0
30DEC26 49.00 P 0.00 0.00 0.00 4.59 +0.23 26 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.16 +0.24 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.73 +0.27 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.53 +0.50 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.45 +0.55 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.51 +0.58 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.66 +0.57 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.88 +0.52 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.18 +0.63 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.52 +0.52 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.90 +0.56 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.31 +0.17 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.33 +0.10 27 0 6 0
30MAR27 40.00 P 1.56 1.56 1.56 1.56 +0.08 27 40 42 +40
30MAR27 41.00 P 0.00 0.00 0.00 1.85 +0.11 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.24 +0.13 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.57 +0.13 27 0 60 0
30MAR27 44.00 P 0.00 0.00 0.00 2.97 +0.15 27 0 90 0
30MAR27 45.00 P 0.00 0.00 0.00 3.38 +0.15 27 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.83 +0.18 28 0 30 0
30MAR27 47.00 P 4.35 4.35 4.35 4.32 +0.18 28 45 165 +45
30MAR27 48.00 P 0.00 0.00 0.00 4.82 +0.19 28 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.37 +0.20 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.95 +0.21 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.52 +0.24 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.26 +0.36 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.14 +0.48 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.16 +0.48 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.28 +0.56 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.42 +0.59 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.62 +0.18 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.87 +0.55 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.15 +0.51 30 0 0 0
TOTAL PUT 1,252 113,023 +220
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$ 29.76
13MAR26 16.50 C 0.00 0.00 0.00 13.26 +0.66 0 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 12.76 +0.66 0 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 12.26 +0.66 0 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 11.76 +0.66 0 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 11.26 +0.66 0 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 10.76 +0.66 0 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 10.26 +0.66 0 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 9.76 +0.66 0 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 8.76 +0.66 0 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 7.76 +0.66 0 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 6.76 +0.66 0 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 5.76 +0.66 0 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 4.76 +0.66 0 0 0 -188
13MAR26 26.00 C 0.00 0.00 0.00 3.76 +0.64 0 0 0 -2,269
13MAR26 27.00 C 2.65 2.65 2.20 2.76 +0.62 0 148 0 -417
13MAR26 28.00 C 1.60 1.80 1.40 1.76 +0.64 0 294 0 -1,501
13MAR26 29.00 C 0.60 0.83 0.19 0.76 +0.34 0 1,729 5 -1,658
13MAR26 30.00 C 0.22 0.25 0.01 0.00 -0.10 0 1,203 1,012 +153
13MAR26 31.00 C 0.02 0.03 0.02 0.00 -0.02 0 304 675 +304
13MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
13MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
13MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
13MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
13MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
13MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 41.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 17.50 C 0.00 0.00 0.00 12.27 +0.61 126 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 11.77 +0.65 118 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 11.27 +0.63 109 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 10.77 +0.66 101 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 10.27 +0.65 91 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 9.77 +0.65 79 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 8.77 +0.65 0 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 7.77 +0.65 0 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 6.77 +0.64 0 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 5.77 +0.60 0 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 4.78 +0.65 54 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 3.80 +0.62 53 0 0 0
20MAR26 27.00 C 2.82 2.82 2.30 2.87 +0.63 54 5 168 +1
20MAR26 28.00 C 2.00 2.00 1.53 1.96 +0.40 48 12 330 +5
20MAR26 29.00 C 1.30 1.35 0.85 1.27 +0.35 50 316 260 +81
20MAR26 30.00 C 0.75 0.86 0.50 0.75 +0.22 51 981 1,034 +488
20MAR26 31.00 C 0.45 0.51 0.35 0.41 +0.14 53 192 196 +87
20MAR26 32.00 C 0.28 0.28 0.14 0.21 +0.08 54 299 218 +92
20MAR26 33.00 C 0.16 0.16 0.10 0.09 +0.04 53 195 173 +97
20MAR26 34.00 C 0.06 0.06 0.06 0.04 +0.02 55 20 52 0
20MAR26 35.00 C 0.06 0.06 0.04 0.02 +0.01 57 62 112 +32
20MAR26 36.00 C 0.03 0.03 0.03 0.01 0.00 59 3 13 +3
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 80 0 1 0
20MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 87 10 10 +10
20MAR26 41.00 C 0.01 0.01 0.01 0.01 - 93 1 1 -
30MAR26 9.75 C 0.00 0.00 0.00 20.02 +0.66 0 0 175 -45
30MAR26 10.00 C 0.00 0.00 0.00 19.77 +0.66 0 0 157 -17
30MAR26 10.50 C 0.00 0.00 0.00 19.27 +0.66 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.77 +0.66 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.27 +0.66 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.77 +0.65 0 0 4 0
30MAR26 12.50 C 0.00 0.00 0.00 17.28 +0.66 145 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.78 +0.66 137 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.28 +0.66 129 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.78 +0.66 121 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 15.28 +0.66 114 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 14.78 +0.66 106 0 0 -36
30MAR26 15.50 C 0.00 0.00 0.00 14.28 +0.66 98 0 0 -15
30MAR26 16.00 C 0.00 0.00 0.00 13.78 +0.66 90 0 35 -152
30MAR26 16.50 C 0.00 0.00 0.00 13.28 +0.66 77 0 75 -114
30MAR26 17.00 C 0.00 0.00 0.00 12.78 +0.66 0 0 280 -46
30MAR26 17.50 C 0.00 0.00 0.00 12.28 +0.62 0 0 200 -24
30MAR26 18.00 C 0.00 0.00 0.00 11.78 +0.66 0 0 311 -469
30MAR26 18.50 C 0.00 0.00 0.00 11.28 +0.64 0 0 680 -32
30MAR26 19.00 C 0.00 0.00 0.00 10.78 +0.66 0 0 376 -1,084
30MAR26 19.50 C 0.00 0.00 0.00 10.28 +0.66 0 0 1,317 -668
30MAR26 20.00 C 0.00 0.00 0.00 9.78 +0.65 0 0 3,896 0
30MAR26 21.00 C 0.00 0.00 0.00 8.79 +0.66 62 0 1,313 0
30MAR26 22.00 C 0.00 0.00 0.00 7.79 +0.66 52 0 3,418 0
30MAR26 23.00 C 6.17 6.17 6.17 6.80 +0.47 53 3 3,376 -1
30MAR26 24.00 C 5.67 5.67 5.14 5.81 +0.53 48 2 2,481 -2
30MAR26 25.00 C 4.71 4.94 4.24 4.86 +0.73 50 319 6,382 -30
30MAR26 26.00 C 3.60 3.84 3.41 3.82 +0.50 34 15 4,626 -5
30MAR26 27.00 C 2.82 2.91 2.82 3.00 +0.54 43 5 2,010 +3
30MAR26 28.00 C 2.40 2.40 1.83 2.27 +0.41 46 240 6,637 +63
30MAR26 29.00 C 1.55 1.70 1.17 1.65 +0.40 47 279 2,819 -59
30MAR26 30.00 C 1.02 1.19 0.79 1.15 +0.32 48 797 3,793 +187
30MAR26 31.00 C 0.62 0.81 0.56 0.77 +0.22 49 213 2,275 +111
30MAR26 32.00 C 0.50 0.52 0.40 0.52 +0.18 50 128 930 +33
30MAR26 33.00 C 0.34 0.34 0.24 0.32 +0.12 50 329 1,062 +42
30MAR26 34.00 C 0.20 0.24 0.17 0.19 +0.08 50 387 910 +273
30MAR26 35.00 C 0.16 0.16 0.13 0.11 +0.05 50 136 406 +68
30MAR26 36.00 C 0.11 0.11 0.11 0.06 +0.03 50 1 485 +1
30MAR26 37.00 C 0.07 0.07 0.07 0.04 +0.02 52 10 220 +10
30MAR26 38.00 C 0.00 0.00 0.00 0.02 +0.01 51 201 356 +201
30MAR26 39.00 C 0.03 0.03 0.03 0.01 0.00 51 130 269 +71
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
30MAR26 41.00 C 0.02 0.02 0.01 0.01 - 59 61 61 -
29APR26 14.50 C 0.00 0.00 0.00 15.31 +0.64 67 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 14.81 +0.66 54 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 14.31 +0.66 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.81 +0.54 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 13.31 +0.65 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.82 +0.66 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 12.32 +0.66 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.82 +0.66 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 11.32 +0.66 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.82 +0.65 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.33 +0.66 45 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 9.83 +0.65 41 0 871 0
29APR26 21.00 C 0.00 0.00 0.00 8.84 +0.65 41 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 7.79 +0.57 0 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 6.91 +0.58 42 0 730 0
29APR26 24.00 C 0.00 0.00 0.00 5.83 +0.55 0 0 2,133 0
29APR26 25.00 C 4.90 4.90 4.46 4.95 +0.57 33 12 1,572 +2
29APR26 26.00 C 4.25 4.25 4.00 4.15 +0.53 37 10 2,228 -5
29APR26 27.00 C 3.35 3.35 3.02 3.41 +0.48 39 51 5,648 0
29APR26 28.00 C 2.80 2.80 2.34 2.76 +0.41 40 118 2,876 +113
29APR26 29.00 C 2.15 2.23 1.70 2.19 +0.38 41 222 1,503 +186
29APR26 30.00 C 1.70 1.76 1.32 1.71 +0.33 41 340 1,216 +232
29APR26 31.00 C 1.20 1.26 0.99 1.32 +0.29 42 166 652 +107
29APR26 32.00 C 1.01 1.04 0.83 1.01 +0.23 42 117 1,353 +85
29APR26 33.00 C 0.74 0.74 0.57 0.77 +0.19 43 84 246 -53
29APR26 34.00 C 0.56 0.60 0.46 0.56 +0.15 43 87 380 +32
29APR26 35.00 C 0.42 0.47 0.38 0.40 +0.11 43 108 787 +15
29APR26 36.00 C 0.35 0.36 0.27 0.28 +0.08 43 358 560 +33
29APR26 37.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 21 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 2 0
29APR26 40.00 C 0.11 0.15 0.11 0.06 +0.02 43 139 142 +50
29APR26 41.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 14.34 +0.66 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.85 +0.58 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.35 +0.69 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.85 +0.69 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.36 +0.70 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.86 +0.70 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.37 +0.71 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.87 +0.70 39 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 10.38 +0.71 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.89 +0.71 40 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 8.93 +0.66 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.98 +0.76 41 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 7.06 +0.73 41 2 333 +2
28MAY26 24.00 C 0.00 0.00 0.00 6.03 +0.61 33 0 401 0
28MAY26 25.00 C 0.00 0.00 0.00 5.36 +0.55 41 0 1,580 0
28MAY26 26.00 C 4.00 4.00 4.00 4.59 +0.67 41 5 812 0
28MAY26 27.00 C 3.76 3.76 3.76 3.77 +0.49 38 20 1,526 -20
28MAY26 28.00 C 2.84 2.84 2.84 3.15 +0.45 39 30 3,185 0
28MAY26 29.00 C 2.63 2.63 2.21 2.61 +0.41 39 94 2,957 0
28MAY26 30.00 C 2.02 2.09 1.99 2.13 +0.34 40 26 413 +4
28MAY26 31.00 C 1.60 1.69 1.58 1.72 +0.29 40 82 225 +50
28MAY26 32.00 C 1.37 1.37 1.37 1.42 +0.27 41 14 144 +14
28MAY26 33.00 C 1.14 1.14 0.98 1.16 +0.24 41 86 369 +36
28MAY26 34.00 C 0.96 0.96 0.82 0.91 +0.21 41 16 118 +10
28MAY26 35.00 C 0.00 0.00 0.00 0.71 +0.17 41 0 103 0
28MAY26 36.00 C 0.00 0.00 0.00 0.55 +0.14 41 0 78 0
28MAY26 37.00 C 0.00 0.00 0.00 0.42 +0.12 41 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.32 +0.09 41 0 127 0
28MAY26 39.00 C 0.28 0.28 0.28 0.24 +0.07 41 5 166 0
28MAY26 40.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 20 0
28MAY26 41.00 C 0.00 0.00 0.00 0.13 - 41 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 18.33 +0.66 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.84 +0.72 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.34 +0.66 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.84 +0.66 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.35 +0.66 57 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 15.85 +0.66 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.35 +0.68 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.86 +0.66 50 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 14.36 +0.66 42 0 1,450 0
29JUN26 16.00 C 0.00 0.00 0.00 13.89 +0.62 56 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 13.37 +0.66 44 0 11,201 0
29JUN26 17.00 C 12.60 12.60 12.60 13.00 +0.73 66 5 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 12.38 +0.66 42 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 11.88 +0.65 38 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 11.39 +0.66 40 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 11.05 +0.81 57 0 444 0
29JUN26 19.50 C 0.00 0.00 0.00 10.41 +0.74 39 0 979 0
29JUN26 20.00 C 0.00 0.00 0.00 9.89 +0.71 28 0 357 0
29JUN26 21.00 C 0.00 0.00 0.00 8.93 +0.66 35 0 771 0
29JUN26 22.00 C 0.00 0.00 0.00 7.98 +0.69 36 0 1,224 0
29JUN26 23.00 C 6.95 6.95 6.95 7.12 +0.70 39 1 906 -1
29JUN26 24.00 C 0.00 0.00 0.00 6.12 +0.58 34 0 2,002 0
29JUN26 25.00 C 0.00 0.00 0.00 5.36 +0.55 36 0 2,993 0
29JUN26 26.00 C 0.00 0.00 0.00 4.61 +0.52 37 2 5,963 0
29JUN26 27.00 C 3.57 3.57 3.57 3.95 +0.48 38 4 5,548 0
29JUN26 28.00 C 3.13 3.13 3.12 3.35 +0.45 38 20 1,510 0
29JUN26 29.00 C 2.69 2.69 2.65 2.82 +0.40 38 213 1,683 -30
29JUN26 30.00 C 2.30 2.30 2.03 2.36 +0.35 39 70 1,503 +59
29JUN26 31.00 C 1.88 1.97 1.88 2.00 +0.32 40 57 405 -26
29JUN26 32.00 C 1.64 1.72 1.37 1.66 +0.27 40 108 352 +84
29JUN26 33.00 C 1.41 1.42 1.34 1.39 +0.27 41 116 212 +114
29JUN26 34.00 C 1.09 1.09 1.09 1.13 +0.24 40 45 117 +15
29JUN26 35.00 C 0.94 0.95 0.86 0.91 +0.20 41 38 185 +10
29JUN26 36.00 C 0.00 0.00 0.00 0.73 +0.17 40 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.58 +0.15 40 0 118 0
29JUN26 38.00 C 0.53 0.53 0.50 0.46 +0.12 40 276 258 +155
29JUN26 39.00 C 0.45 0.48 0.45 0.36 +0.10 40 55 186 +45
29JUN26 40.00 C 0.00 0.00 0.00 0.29 +0.09 40 0 39 0
29JUN26 41.00 C 0.34 0.34 0.34 0.22 - 40 1 1 -
29SEP26 12.50 C 0.00 0.00 0.00 17.34 +0.58 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.84 +0.53 0 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 16.35 +0.55 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.85 +0.61 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.35 +0.56 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.86 +0.60 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.36 +0.66 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.89 +0.62 47 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 13.37 +0.66 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.00 +0.73 53 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 12.39 +0.67 39 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.90 +0.65 39 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 11.42 +0.69 39 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 11.05 +0.81 46 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 10.46 +0.63 38 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 10.00 +0.80 39 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 8.93 +0.45 29 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 7.98 +0.34 29 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 7.17 +0.53 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 6.43 +0.51 35 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 5.74 +0.48 36 0 534 0
29SEP26 26.00 C 0.00 0.00 0.00 5.09 +0.43 36 0 539 0
29SEP26 27.00 C 4.00 4.00 4.00 4.51 +0.41 37 10 1,153 +10
29SEP26 28.00 C 3.30 3.30 3.30 3.98 +0.37 37 5 604 +5
29SEP26 29.00 C 3.14 3.14 2.96 3.50 +0.34 37 70 983 +70
29SEP26 30.00 C 2.91 2.94 2.72 3.07 +0.32 37 106 266 +105
29SEP26 31.00 C 2.39 2.39 2.17 2.68 +0.27 38 51 342 0
29SEP26 32.00 C 2.04 2.17 2.00 2.34 +0.27 38 270 331 +10
29SEP26 33.00 C 1.76 1.76 1.76 2.03 +0.22 38 8 213 0
29SEP26 34.00 C 1.72 1.72 1.72 1.77 +0.22 38 5 34 -5
29SEP26 35.00 C 1.44 1.44 1.44 1.52 +0.17 38 400 535 +400
29SEP26 36.00 C 0.00 0.00 0.00 1.32 +0.17 38 0 98 0
29SEP26 37.00 C 0.00 0.00 0.00 1.13 +0.13 38 0 275 0
29SEP26 38.00 C 0.89 0.89 0.89 0.99 +0.14 38 2 2 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.88 +0.12 39 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.76 +0.10 39 0 371 0
29SEP26 41.00 C 0.66 0.68 0.66 0.65 - 39 4 4 -
30DEC26 14.00 C 0.00 0.00 0.00 15.85 +0.61 37 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 15.35 +0.55 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.86 +0.56 38 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 14.36 +0.65 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.89 +0.56 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.38 +0.55 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.00 +0.73 45 0 73 -54
30DEC26 17.50 C 0.00 0.00 0.00 12.40 +0.68 35 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 11.92 +0.67 35 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 11.45 +0.72 36 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 11.05 +0.71 39 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 10.52 +0.69 35 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 10.07 +0.87 35 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 8.93 +0.45 25 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 8.13 +0.49 30 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 7.38 +0.53 31 0 852 0
30DEC26 24.00 C 0.00 0.00 0.00 6.68 +0.50 32 0 1,128 0
30DEC26 25.00 C 5.45 5.45 5.45 6.04 +0.50 33 1 1,739 0
30DEC26 26.00 C 5.01 5.01 5.01 5.44 +0.45 33 10 2,300 -10
30DEC26 27.00 C 0.00 0.00 0.00 4.88 +0.43 34 0 412 0
30DEC26 28.00 C 4.01 4.01 3.86 4.38 +0.40 34 34 2,041 -4
30DEC26 29.00 C 3.42 3.43 3.42 3.91 +0.37 34 80 1,350 -30
30DEC26 30.00 C 3.04 3.04 3.04 3.49 +0.35 34 16 1,661 0
30DEC26 31.00 C 2.80 2.80 2.80 3.09 +0.31 34 2 1,032 -2
30DEC26 32.00 C 0.00 0.00 0.00 2.76 +0.31 35 0 1,309 0
30DEC26 33.00 C 0.00 0.00 0.00 2.43 +0.26 35 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 2.16 +0.25 35 0 112 0
30DEC26 35.00 C 1.80 1.80 1.80 1.90 +0.22 35 2 119 +2
30DEC26 36.00 C 1.56 1.56 1.56 1.68 +0.21 35 1 192 +1
30DEC26 37.00 C 0.00 0.00 0.00 1.48 +0.20 35 0 256 0
30DEC26 38.00 C 0.00 0.00 0.00 1.31 +0.16 35 0 75 0
30DEC26 39.00 C 0.00 0.00 0.00 1.20 +0.17 36 0 0 0
30DEC26 40.00 C 1.06 1.06 1.06 1.05 +0.14 36 31 60 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.93 - 36 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 13.39 +0.56 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.00 +0.73 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.45 +0.73 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.99 +0.74 35 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.53 +0.80 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.09 +0.72 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.66 +0.72 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.07 +0.75 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 9.15 +0.60 29 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 8.41 +0.58 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.72 +0.58 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 7.07 +0.56 32 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 6.45 +0.54 32 0 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 5.89 +0.53 33 0 6,317 0
30MAR27 27.00 C 0.00 0.00 0.00 5.34 +0.49 33 0 8,006 0
30MAR27 28.00 C 0.00 0.00 0.00 4.86 +0.48 33 0 5,971 0
30MAR27 29.00 C 3.95 3.95 3.95 4.39 +0.44 33 3 66 +3
30MAR27 30.00 C 0.00 0.00 0.00 3.99 +0.44 33 0 338 0
30MAR27 31.00 C 3.10 3.20 3.10 3.59 +0.40 34 6 215 +5
30MAR27 32.00 C 2.78 2.95 2.78 3.25 +0.39 34 40 97 +40
30MAR27 33.00 C 0.00 0.00 0.00 2.93 +0.32 34 0 40 0
30MAR27 34.00 C 0.00 0.00 0.00 2.63 +0.34 34 0 43 0
30MAR27 35.00 C 2.07 2.17 2.07 2.37 +0.34 34 25 46 0
30MAR27 36.00 C 0.00 0.00 0.00 2.11 +0.28 34 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 1.91 +0.20 34 0 2 0
30MAR27 38.00 C 1.60 1.60 1.60 1.71 +0.22 34 1 5 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.54 +0.17 34 0 1 0
30MAR27 40.00 C 1.40 1.40 1.40 1.43 +0.22 35 5 46 +5
30MAR27 41.00 C 0.00 0.00 0.00 1.22 - 34 0 0 -
TOTAL CALL 13,421 196,460 -4,543
13MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
13MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
13MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
13MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
13MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
13MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,376 0
13MAR26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 2,770 0
13MAR26 27.00 P 0.01 0.01 0.01 0.00 -0.01 0 143 1,886 0
13MAR26 28.00 P 0.03 0.03 0.02 0.00 -0.06 0 57 342 +3
13MAR26 29.00 P 0.11 0.20 0.02 0.00 -0.34 0 646 377 +118
13MAR26 30.00 P 0.47 0.85 0.47 0.24 -0.78 0 85 0 -41
13MAR26 31.00 P 1.57 1.57 1.57 1.24 -0.73 0 30 0 -70
13MAR26 32.00 P 0.00 0.00 0.00 2.24 -0.74 0 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 3.24 -0.74 0 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 4.24 -0.73 0 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 5.24 -0.74 0 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 6.24 -0.74 0 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 7.24 -0.74 0 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 8.24 -0.74 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 9.24 -0.74 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 10.24 -0.74 0 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 11.24 - 0 0 0 -
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
20MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 68 10 67 0
20MAR26 25.00 P 0.02 0.03 0.02 0.01 -0.01 57 18 160 +15
20MAR26 26.00 P 0.06 0.06 0.04 0.03 -0.04 54 561 717 +464
20MAR26 27.00 P 0.16 0.16 0.13 0.10 -0.09 54 86 348 -39
20MAR26 28.00 P 0.29 0.40 0.25 0.25 -0.16 54 632 649 +316
20MAR26 29.00 P 0.52 0.84 0.51 0.55 -0.26 54 1,613 1,136 +963
20MAR26 30.00 P 1.18 1.26 1.06 1.03 -0.42 55 77 94 +64
20MAR26 31.00 P 0.00 0.00 0.00 1.69 -0.52 56 0 0 0
20MAR26 32.00 P 0.00 0.00 0.00 2.50 -0.60 59 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 3.41 -0.57 65 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 4.39 -0.58 75 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 5.40 -0.58 88 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 6.43 -0.55 103 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 7.39 -0.59 108 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 8.49 -0.52 132 0 1,400 0
20MAR26 39.00 P 0.00 0.00 0.00 9.42 -0.56 132 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 10.55 -0.43 160 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 11.57 - 172 0 0 -
30MAR26 9.75 P 0.01 0.01 0.01 0.01 0.00 199 55 144 +55
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 171 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 163 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,359 0
30MAR26 16.00 P 0.01 0.01 0.01 0.01 0.00 114 123 1,817 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 109 120 1,431 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 104 20 1,635 0
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 99 10 2,724 +10
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,481 0
30MAR26 18.50 P 0.01 0.02 0.01 0.01 0.00 89 59 2,034 +5
30MAR26 19.00 P 0.01 0.01 0.01 0.01 0.00 85 30 2,259 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2,394 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 76 10 5,956 0
30MAR26 21.00 P 0.02 0.02 0.02 0.01 0.00 67 64 3,346 0
30MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 59 5 3,257 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 5 2,665 -5
30MAR26 24.00 P 0.05 0.06 0.05 0.03 -0.01 51 147 3,185 +92
30MAR26 25.00 P 0.08 0.11 0.08 0.07 -0.03 51 295 2,871 +130
30MAR26 26.00 P 0.16 0.21 0.14 0.15 -0.06 50 204 1,893 -7
30MAR26 27.00 P 0.27 0.40 0.27 0.31 -0.11 50 101 1,915 -13
30MAR26 28.00 P 0.52 0.64 0.52 0.56 -0.18 50 141 1,873 +63
30MAR26 29.00 P 0.96 1.23 0.91 0.93 -0.26 50 212 2,034 +76
30MAR26 30.00 P 1.54 1.80 1.46 1.44 -0.34 51 418 795 +366
30MAR26 31.00 P 2.40 2.40 2.35 2.06 -0.42 52 60 60 +50
30MAR26 32.00 P 2.70 3.30 2.70 2.80 -0.49 54 16 136 -8
30MAR26 33.00 P 4.02 4.02 4.02 3.63 -0.55 56 5 5 +5
30MAR26 34.00 P 0.00 0.00 0.00 4.53 -0.60 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.48 -0.50 64 0 34 0
30MAR26 36.00 P 0.00 0.00 0.00 6.46 -0.60 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.46 -0.59 77 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.49 -0.57 86 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 9.44 -0.56 88 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 10.55 -0.44 104 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 11.57 - 111 0 0 -
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 79 339 2,959 +309
29APR26 15.00 P 0.01 0.01 0.01 0.01 0.00 75 70 156 +30
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 66 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29APR26 17.50 P 0.02 0.02 0.02 0.01 0.00 59 45 225 +44
29APR26 18.00 P 0.02 0.02 0.02 0.01 0.00 57 72 335 +72
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 853 0
29APR26 19.00 P 0.03 0.03 0.03 0.01 0.00 51 45 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,320 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 0.00 46 35 2,147 -30
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,815 0
29APR26 22.00 P 0.07 0.07 0.07 0.04 -0.01 43 2 3,732 0
29APR26 23.00 P 0.10 0.11 0.10 0.08 -0.03 43 825 3,387 +372
29APR26 24.00 P 0.16 0.18 0.16 0.15 -0.05 43 40 2,302 -5
29APR26 25.00 P 0.27 0.32 0.26 0.27 -0.07 43 26 855 +10
29APR26 26.00 P 0.45 0.55 0.45 0.44 -0.12 43 33 1,135 -11
29APR26 27.00 P 0.80 0.80 0.80 0.69 -0.17 43 2 740 0
29APR26 28.00 P 1.10 1.26 1.07 1.02 -0.22 43 160 817 +123
29APR26 29.00 P 1.60 1.71 1.48 1.45 -0.27 43 207 570 +148
29APR26 30.00 P 1.97 2.14 1.90 1.97 -0.32 44 100 426 +90
29APR26 31.00 P 2.60 2.80 2.58 2.57 -0.39 44 533 488 +488
29APR26 32.00 P 0.00 0.00 0.00 3.26 -0.44 45 0 150 0
29APR26 33.00 P 0.00 0.00 0.00 4.02 -0.49 46 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.84 -0.53 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.71 -0.57 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.62 -0.61 50 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 7.57 -0.55 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.55 -0.51 57 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.55 -0.45 61 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.56 -0.48 65 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 11.58 - 70 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 367 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 363 0
28MAY26 20.00 P 0.08 0.08 0.08 0.03 -0.01 42 3 1,257 -3
28MAY26 21.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 1,161 0
28MAY26 22.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 2,171 0
28MAY26 23.00 P 0.22 0.22 0.21 0.19 -0.04 41 43 3,296 +40
28MAY26 24.00 P 0.33 0.36 0.33 0.31 -0.06 41 32 1,724 +31
28MAY26 25.00 P 0.52 0.52 0.48 0.48 -0.08 41 53 963 0
28MAY26 26.00 P 0.70 0.81 0.70 0.72 -0.11 41 852 3,848 +750
28MAY26 27.00 P 0.98 0.98 0.98 1.02 -0.15 42 3 602 +3
28MAY26 28.00 P 1.38 1.61 1.38 1.39 -0.19 42 470 945 +175
28MAY26 29.00 P 2.11 2.11 1.89 1.84 -0.24 42 657 687 +464
28MAY26 30.00 P 2.53 2.53 2.49 2.36 -0.30 42 140 236 +90
28MAY26 31.00 P 3.10 3.22 3.10 2.95 -0.35 42 62 153 +62
28MAY26 32.00 P 3.85 3.85 3.85 3.62 -0.40 43 30 49 +30
28MAY26 33.00 P 0.00 0.00 0.00 4.35 -0.34 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.13 -0.39 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 5.96 -0.51 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.83 -0.55 46 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.74 -0.53 48 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.67 -0.52 49 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.63 -0.50 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.61 -0.48 54 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.61 - 57 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 0.00 63 10 191 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 0.00 61 16 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 41 0 700 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 41 0 1,401 0
29JUN26 19.00 P 0.11 0.11 0.11 0.05 -0.01 40 1 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 1,727 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 1,051 0
29JUN26 22.00 P 0.27 0.27 0.27 0.26 -0.03 40 15 670 0
29JUN26 23.00 P 0.44 0.44 0.44 0.40 -0.05 40 5 2,975 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 -0.07 40 0 926 0
29JUN26 25.00 P 0.82 0.93 0.80 0.83 -0.08 40 10 1,096 +1
29JUN26 26.00 P 1.04 1.24 1.01 1.12 -0.12 40 86 1,556 -31
29JUN26 27.00 P 1.41 1.65 1.41 1.50 -0.14 40 116 744 +4
29JUN26 28.00 P 1.90 2.15 1.84 1.92 -0.21 40 131 990 +41
29JUN26 29.00 P 2.30 2.47 2.30 2.45 -0.24 41 7 638 -5
29JUN26 30.00 P 3.35 3.35 3.35 3.02 -0.29 41 16 141 +16
29JUN26 31.00 P 3.71 3.71 3.71 3.65 -0.31 42 11 170 0
29JUN26 32.00 P 0.00 0.00 0.00 4.33 -0.35 42 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 5.07 -0.31 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.86 -0.39 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.67 -0.35 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.53 -0.38 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.42 -0.38 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.32 -0.35 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.26 -0.33 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.21 -0.34 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.18 - 52 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 306 0
29SEP26 17.50 P 0.15 0.15 0.15 0.09 -0.03 39 75 610 0
29SEP26 18.00 P 0.21 0.21 0.21 0.12 -0.03 39 1 2,786 -1
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.04 39 0 605 0
29SEP26 19.00 P 0.25 0.25 0.25 0.19 -0.04 39 17 350 -17
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.05 39 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.05 39 0 755 0
29SEP26 21.00 P 0.47 0.47 0.47 0.43 -0.08 39 10 1,100 +10
29SEP26 22.00 P 0.68 0.68 0.68 0.60 -0.11 39 30 1,233 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.14 39 0 765 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.13 39 0 541 0
29SEP26 25.00 P 1.46 1.62 1.44 1.41 -0.19 39 392 2,179 +390
29SEP26 26.00 P 1.80 2.00 1.80 1.77 -0.23 39 14 638 +10
29SEP26 27.00 P 0.00 0.00 0.00 2.20 -0.25 39 0 426 0
29SEP26 28.00 P 2.78 3.07 2.75 2.67 -0.29 39 15 224 +4
29SEP26 29.00 P 0.00 0.00 0.00 3.19 -0.33 40 0 872 0
29SEP26 30.00 P 3.95 3.95 3.95 3.77 -0.34 40 23 490 0
29SEP26 31.00 P 4.72 4.72 4.72 4.38 -0.40 40 22 302 +22
29SEP26 32.00 P 5.44 5.44 5.40 5.05 -0.40 40 102 302 +102
29SEP26 33.00 P 0.00 0.00 0.00 5.75 -0.45 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.50 -0.46 41 0 50 0
29SEP26 35.00 P 7.72 7.72 7.72 7.27 -0.50 41 50 50 +50
29SEP26 36.00 P 0.00 0.00 0.00 8.08 -0.51 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.91 -0.55 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.78 -0.55 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.66 -0.58 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.57 -0.58 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.48 - 45 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 62 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 502 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 530 0
30DEC26 19.50 P 0.44 0.44 0.44 0.34 -0.05 36 2 117 -2
30DEC26 20.00 P 0.47 0.47 0.47 0.41 -0.06 36 6 3,279 +3
30DEC26 21.00 P 0.62 0.65 0.62 0.57 -0.08 36 8 607 0
30DEC26 22.00 P 0.85 0.85 0.85 0.78 -0.09 36 3 747 +3
30DEC26 23.00 P 1.06 1.17 1.06 1.03 -0.11 36 3 675 +3
30DEC26 24.00 P 0.00 0.00 0.00 1.31 -0.15 36 0 853 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 -0.06 36 0 1,729 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 -0.20 36 0 242 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.23 36 0 207 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 -0.25 36 0 224 0
30DEC26 29.00 P 3.79 3.93 3.79 3.47 -0.30 36 38 355 +38
30DEC26 30.00 P 4.29 4.29 4.29 4.06 -0.30 37 20 80 +20
30DEC26 31.00 P 5.09 5.09 5.08 4.65 -0.36 37 90 106 +90
30DEC26 32.00 P 5.68 5.68 5.68 5.32 -0.37 37 10 10 +10
30DEC26 33.00 P 0.00 0.00 0.00 6.00 -0.41 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 6.74 -0.42 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.50 -0.45 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 -0.47 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.11 -0.49 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.95 -0.52 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.82 -0.53 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.70 -0.56 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.61 - 41 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 -0.02 35 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 -0.02 35 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 -0.02 35 0 50 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.02 35 0 44 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 -0.04 35 0 20 0
30MAR27 22.00 P 0.00 0.00 0.00 1.00 -0.07 35 0 71 0
30MAR27 23.00 P 0.00 0.00 0.00 1.28 -0.07 35 0 77 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 -0.09 35 0 68 0
30MAR27 25.00 P 1.93 1.93 1.93 1.96 -0.11 35 3 1,309 +3
30MAR27 26.00 P 0.00 0.00 0.00 2.37 -0.13 35 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 -0.17 35 0 8,027 0
30MAR27 28.00 P 0.00 0.00 0.00 3.31 -0.17 35 0 3,015 0
30MAR27 29.00 P 0.00 0.00 0.00 3.83 -0.21 36 0 60 0
30MAR27 30.00 P 0.00 0.00 0.00 4.41 -0.23 36 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 5.01 -0.26 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.67 -0.28 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.35 -0.30 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.06 -0.34 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.81 -0.35 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.57 -0.40 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.38 -0.41 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.21 -0.42 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.05 -0.45 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.92 -0.47 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.80 - 39 0 0 -
TOTAL PUT 12,315 181,563 +6,658
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.31
30MAR26 0.05 C 0.00 0.00 0.00 0.26 0.00 0 0 5 0
30MAR26 0.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 +0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.06 0.00 0 0 205 0
30MAR26 0.30 C 0.03 0.03 0.03 0.03 0.00 93 100 1,205 +100
30MAR26 0.35 C 0.01 0.01 0.01 0.02 +0.01 128 20 1,423 -4
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 131 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 164 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 192 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 215 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 236 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 255 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 271 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 286 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 300 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 0.00 336 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 346 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 356 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 365 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 374 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 0.00 80 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 0.00 89 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 +0.01 97 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 95 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 +0.01 100 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 +0.01 100 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
TOTAL CALL 120 5,762 +96
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 732 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 311 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 211 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 130 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 94 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 0.00 130 0 1,459 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 -0.01 132 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 -0.01 166 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.20 0.00 194 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 0.00 219 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 0.00 239 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 0.00 258 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 0.00 275 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.44 -0.01 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.54 -0.01 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 92 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 100 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 0.00 98 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 -0.01 88 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.16 -0.01 88 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 0.00 100 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 -0.01 91 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 -0.01 100 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 108 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 115 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 -0.01 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$ 12.80
30MAR26 8.75 C 0.00 0.00 0.00 4.06 -0.09 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 3.82 -0.09 75 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.62 -0.04 97 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.90 -0.01 85 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.38 -0.11 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.82 -0.09 34 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.34 -0.10 33 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.90 -0.12 33 0 80 0
30MAR26 12.50 C 0.00 0.00 0.00 0.53 -0.10 32 0 266 0
30MAR26 13.00 C 0.34 0.34 0.32 0.28 -0.06 32 9 288 0
30MAR26 13.50 C 0.13 0.13 0.13 0.13 -0.04 33 30 127 +9
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 371 0
30MAR26 15.00 C 0.02 0.02 0.02 0.01 0.00 36 7 208 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 456 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 519 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.13 -0.05 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.88 -0.17 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.66 0.00 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.34 -0.15 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.15 -0.13 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.90 -0.13 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.38 -0.16 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.91 -0.08 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.49 -0.09 34 0 0 0
29APR26 12.00 C 1.22 1.22 1.22 1.12 -0.10 34 15 80 0
29APR26 12.50 C 0.00 0.00 0.00 0.80 -0.09 33 0 413 0
29APR26 13.00 C 0.64 0.64 0.64 0.56 -0.06 34 15 99 +15
29APR26 13.50 C 0.40 0.40 0.40 0.37 -0.05 34 15 250 +15
29APR26 14.00 C 0.29 0.29 0.25 0.24 -0.04 34 30 258 +5
29APR26 14.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 281 0
29APR26 15.00 C 0.11 0.11 0.11 0.09 -0.02 34 5 454 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 164 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 10 52 -10
28MAY26 9.25 C 0.00 0.00 0.00 3.67 -0.13 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.46 -0.11 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.22 -0.10 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.95 -0.08 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.43 -0.17 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.00 -0.09 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.61 -0.11 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.27 -0.10 33 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.97 -0.09 33 0 90 0
28MAY26 13.00 C 0.83 0.83 0.83 0.72 -0.07 33 15 164 0
28MAY26 13.50 C 0.62 0.62 0.54 0.54 -0.04 34 22 95 +7
28MAY26 14.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 -0.03 34 0 67 0
28MAY26 15.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 177 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 0.00 35 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 35 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.20 -0.06 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.90 -0.15 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.67 -0.16 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.46 -0.11 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.22 -0.10 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.01 -0.11 40 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.54 -0.06 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 -0.16 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.14 32 0 0 0
29JUN26 12.00 C 1.37 1.37 1.37 1.39 -0.09 33 15 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 -0.08 33 0 82 0
29JUN26 13.00 C 1.00 1.00 0.87 0.85 -0.07 33 22 60 +17
29JUN26 13.50 C 0.00 0.00 0.00 0.65 -0.05 33 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 474 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.04 33 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.21 -0.05 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 -0.12 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 -0.12 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.47 -0.12 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 -0.07 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 -0.13 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.61 -0.01 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 -0.02 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 -0.03 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 -0.06 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.09 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.04 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 -0.04 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 0.77 -0.03 34 0 46 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 -0.03 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 -0.02 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.22 -0.06 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.96 -0.10 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.73 -0.11 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 -0.09 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 -0.07 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.08 -0.08 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 -0.05 34 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 -0.05 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 0.00 33 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.53 -0.05 31 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.05 31 0 80 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 -0.03 32 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.97 -0.04 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 -0.04 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.72 -0.03 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.03 33 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.02 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.76 -0.08 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.53 -0.07 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.34 -0.10 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.15 -0.08 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.81 -0.08 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.58 -0.08 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.29 -0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 -0.07 32 0 0 0
30MAR27 12.50 C 1.81 1.81 1.81 1.73 -0.07 31 15 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.53 -0.06 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.17 -0.06 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.02 -0.05 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.90 -0.05 31 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.03 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
TOTAL CALL 225 13,255 +58
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 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 56 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 36 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 34 0 233 0
30MAR26 12.00 P 0.09 0.09 0.09 0.09 +0.01 33 1 375 +1
30MAR26 12.50 P 0.20 0.24 0.20 0.23 +0.03 33 18 499 +13
30MAR26 13.00 P 0.00 0.00 0.00 0.47 +0.05 33 0 968 0
30MAR26 13.50 P 0.00 0.00 0.00 0.82 +0.08 33 0 340 0
30MAR26 14.00 P 0.00 0.00 0.00 1.24 +0.05 33 0 313 0
30MAR26 14.50 P 1.51 1.51 1.51 1.71 +0.08 34 1 88 0
30MAR26 15.00 P 0.00 0.00 0.00 2.20 +0.08 0 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 2.70 +0.07 0 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 3.22 +0.04 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.72 +0.08 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.72 +0.08 77 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.22 +0.09 83 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.72 +0.09 88 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.22 +0.08 94 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.20 +0.05 0 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 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29APR26 11.00 P 0.08 0.08 0.08 0.08 +0.01 35 1 65 +1
29APR26 11.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 106 0
29APR26 12.00 P 0.23 0.30 0.23 0.28 +0.02 34 161 237 -21
29APR26 12.50 P 0.43 0.43 0.43 0.46 +0.03 34 10 873 +10
29APR26 13.00 P 0.72 0.72 0.72 0.72 +0.05 34 1 166 0
29APR26 13.50 P 0.00 0.00 0.00 1.03 +0.06 34 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 1.40 +0.04 34 0 410 0
29APR26 14.50 P 1.63 1.75 1.63 1.81 +0.04 34 2 240 -1
29APR26 15.00 P 0.00 0.00 0.00 2.25 +0.13 34 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.74 +0.06 37 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 3.22 +0.04 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.72 +0.06 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.72 +0.08 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.22 +0.09 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.72 +0.09 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.22 +0.08 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 0.00 33 0 8 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 164 0
28MAY26 11.50 P 0.25 0.26 0.25 0.26 +0.02 34 29 93 +3
28MAY26 12.00 P 0.39 0.39 0.39 0.41 +0.02 33 4 255 -4
28MAY26 12.50 P 0.59 0.59 0.59 0.61 +0.04 33 11 166 +11
28MAY26 13.00 P 0.00 0.00 0.00 0.87 +0.06 33 0 399 0
28MAY26 13.50 P 0.00 0.00 0.00 1.17 +0.06 33 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.51 +0.02 33 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.90 +0.02 33 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.32 +0.01 33 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.77 +0.07 34 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 3.23 0.00 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.73 +0.05 37 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.21 +0.04 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.72 +0.07 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.22 +0.01 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.72 +0.09 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.22 +0.08 50 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 0.00 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 67 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 150 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.02 32 0 158 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 +0.03 32 0 361 0
29JUN26 12.50 P 0.76 0.77 0.76 0.82 +0.04 32 19 144 +19
29JUN26 13.00 P 1.05 1.05 1.05 1.09 +0.04 31 50 131 0
29JUN26 13.50 P 1.33 1.33 1.30 1.42 +0.07 31 23 222 -23
29JUN26 14.00 P 1.63 1.63 1.63 1.80 +0.11 32 5 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.19 +0.13 32 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.55 +0.04 29 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.99 +0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.43 +0.04 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.89 +0.04 21 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.35 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.83 +0.01 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.31 +0.04 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.25 -0.03 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.74 -0.02 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.01 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 +0.02 34 0 5 0
29SEP26 10.00 P 0.26 0.28 0.26 0.28 +0.02 34 4 93 +4
29SEP26 10.50 P 0.00 0.00 0.00 0.41 +0.03 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.05 35 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.05 35 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.98 +0.05 35 0 486 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 +0.05 35 0 275 0
29SEP26 13.00 P 1.50 1.50 1.50 1.52 +0.06 35 10 204 -10
29SEP26 13.50 P 0.00 0.00 0.00 1.84 +0.06 35 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.09 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.56 +0.08 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 +0.08 37 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 +0.09 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 +0.09 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.25 +0.09 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.70 +0.09 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.16 +0.08 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 +0.07 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.11 +0.07 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.59 +0.06 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.03 +0.01 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 +0.02 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.02 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.03 33 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.03 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 +0.05 33 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.05 33 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 +0.05 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 +0.05 33 0 109 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 +0.07 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.33 +0.06 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 +0.07 34 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 +0.08 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.49 +0.09 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.90 +0.08 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 +0.09 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.79 +0.10 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.24 +0.09 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.70 +0.09 39 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.18 +0.09 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.64 +0.07 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.01 32 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 +0.02 32 0 24 0
30MAR27 12.00 P 0.00 0.00 0.00 1.28 +0.03 33 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 1.53 +0.03 33 0 52 0
30MAR27 13.00 P 0.00 0.00 0.00 1.83 +0.05 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 2.14 +0.05 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.47 +0.04 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 +0.05 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 +0.05 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 +0.07 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.01 +0.07 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.43 +0.07 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.87 +0.08 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.31 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 +0.08 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.23 +0.08 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.68 +0.07 38 0 0 0
TOTAL PUT 350 12,155 +3
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$ 15.35
30MAR26 7.75 C 0.00 0.00 0.00 7.61 -0.55 103 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.36 -0.55 94 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.11 -0.55 81 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.86 -0.55 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.61 -0.55 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.36 -0.55 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.11 -0.55 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.86 -0.55 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.61 -0.55 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 -0.55 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.86 -0.55 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.36 -0.55 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.86 -0.55 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.35 -0.57 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.87 -0.53 42 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.38 -0.63 41 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.90 -0.60 39 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.45 -0.57 38 0 632 0
30MAR26 14.50 C 0.00 0.00 0.00 1.04 -0.47 38 0 194 0
30MAR26 15.00 C 1.03 1.03 1.03 0.70 -0.40 37 1 543 +1
30MAR26 15.50 C 0.57 0.57 0.45 0.45 -0.31 38 4 371 +3
30MAR26 16.00 C 0.39 0.39 0.39 0.28 -0.22 39 20 656 +20
30MAR26 16.50 C 0.22 0.22 0.22 0.16 -0.17 40 1 271 +1
30MAR26 17.00 C 0.11 0.11 0.11 0.08 -0.11 39 33 80 -32
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.07 39 0 108 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 18 0
30MAR26 18.50 C 0.02 0.02 0.02 0.01 -0.02 41 60 46 -26
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 48 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.13 -0.55 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.88 -0.55 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.63 -0.55 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.38 -0.55 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.89 -0.55 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.43 -0.51 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.93 -0.50 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.51 -0.43 53 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 2.99 -0.45 44 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.49 -0.52 37 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.06 -0.56 37 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.67 -0.52 37 0 56 0
29APR26 14.50 C 1.35 1.35 1.35 1.31 -0.43 36 25 76 0
29APR26 15.00 C 0.00 0.00 0.00 1.01 -0.34 36 0 217 0
29APR26 15.50 C 0.85 0.92 0.85 0.77 -0.29 37 19 277 0
29APR26 16.00 C 0.81 0.81 0.69 0.56 -0.26 36 9 515 +9
29APR26 16.50 C 0.48 0.48 0.48 0.41 -0.22 37 1 136 0
29APR26 17.00 C 0.00 0.00 0.00 0.30 -0.17 37 0 220 0
29APR26 17.50 C 0.26 0.26 0.26 0.21 -0.13 38 20 132 -20
29APR26 18.00 C 0.21 0.22 0.18 0.14 -0.10 37 38 161 +38
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 46 0
29APR26 19.00 C 0.09 0.09 0.09 0.06 -0.05 37 31 58 -31
29APR26 19.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.90 -0.53 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.65 -0.55 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.43 -0.53 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.94 -0.50 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.44 -0.52 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.98 -0.45 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.51 -0.48 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.05 -0.46 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.59 -0.49 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.19 -0.46 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.83 -0.43 35 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.46 -0.49 34 0 7 0
28MAY26 15.00 C 1.15 1.17 1.15 1.17 -0.34 34 30 57 +30
28MAY26 15.50 C 0.00 0.00 0.00 0.93 -0.30 34 0 23 0
28MAY26 16.00 C 0.91 0.91 0.91 0.73 -0.26 34 5 88 +5
28MAY26 16.50 C 0.62 0.62 0.62 0.57 -0.21 35 6 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.43 -0.18 35 0 20 0
28MAY26 17.50 C 0.45 0.45 0.38 0.32 -0.15 34 12 42 +12
28MAY26 18.00 C 0.00 0.00 0.00 0.25 -0.12 35 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 -0.10 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 8 0
28MAY26 19.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 18 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.65 -0.55 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.40 -0.55 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.15 -0.55 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.90 -0.55 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.67 -0.53 46 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.43 -0.53 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.94 -0.52 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.44 -0.53 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 -0.51 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.51 -0.50 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.09 -0.45 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.66 -0.42 37 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.20 -0.45 34 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.84 -0.42 34 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.50 -0.45 33 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.20 -0.34 32 0 718 0
29JUN26 15.50 C 1.05 1.05 1.05 0.96 -0.28 33 8 373 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 -0.23 33 0 217 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.20 33 0 80 0
29JUN26 17.00 C 0.49 0.49 0.49 0.47 -0.16 33 5 88 +5
29JUN26 17.50 C 0.00 0.00 0.00 0.36 -0.14 33 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.12 33 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.10 33 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.06 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.65 -0.55 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.40 -0.55 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.15 -0.55 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.90 -0.55 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.67 -0.53 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.43 -0.53 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.94 -0.52 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.53 -0.44 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 -0.52 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.60 -0.53 35 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.15 -0.54 33 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.73 -0.46 32 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.42 32 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 -0.38 32 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 1.79 -0.29 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.49 -0.36 31 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.27 31 0 39 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 -0.25 31 0 61 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 -0.23 32 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.19 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.17 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.15 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.13 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.11 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.09 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.09 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.15 -0.55 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.90 -0.55 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.67 -0.54 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.43 -0.53 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.94 -0.53 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 -0.47 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.03 -0.51 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 -0.51 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.17 -0.52 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.80 -0.41 28 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 -0.32 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.29 30 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 -0.28 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 -0.38 29 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.28 29 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 -0.26 29 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 -0.23 29 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.21 29 0 43 0
30DEC26 17.50 C 0.00 0.00 0.00 0.83 -0.20 29 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.17 29 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.16 29 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 -0.13 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.12 30 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.08 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.98 -0.52 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.55 -0.50 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.15 -0.47 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.77 -0.45 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.41 -0.44 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.08 -0.41 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.69 -0.38 28 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 -0.29 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 -0.33 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 -0.32 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 -0.27 29 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.52 -0.27 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.35 -0.23 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.22 29 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.19 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 -0.19 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 -0.16 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.15 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 -0.13 29 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 -0.10 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.43 -0.09 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 0 0
TOTAL CALL 328 11,141 +15
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 502 0
30MAR26 13.00 P 0.03 0.03 0.03 0.02 +0.01 43 2 855 -2
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 1,723 0
30MAR26 14.00 P 0.08 0.09 0.08 0.09 +0.05 39 35 1,065 +6
30MAR26 14.50 P 0.16 0.18 0.16 0.19 +0.09 39 14 321 0
30MAR26 15.00 P 0.28 0.36 0.28 0.35 +0.15 39 16 321 +6
30MAR26 15.50 P 0.64 0.64 0.64 0.60 +0.23 39 1 332 0
30MAR26 16.00 P 0.00 0.00 0.00 0.93 +0.32 41 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 1.29 +0.36 39 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 1.71 +0.44 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.17 +0.48 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.66 +0.52 40 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 3.20 +0.59 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.68 +0.52 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.15 +0.48 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.65 +0.50 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.65 +0.51 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.65 +0.51 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29APR26 11.50 P 0.04 0.04 0.04 0.01 0.00 37 1 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 58 0
29APR26 12.50 P 0.08 0.08 0.08 0.05 +0.02 37 15 104 0
29APR26 13.00 P 0.12 0.12 0.12 0.10 +0.04 38 40 459 +40
29APR26 13.50 P 0.16 0.16 0.16 0.17 +0.06 37 2 527 0
29APR26 14.00 P 0.23 0.25 0.23 0.28 +0.10 37 7 187 +6
29APR26 14.50 P 0.37 0.42 0.37 0.43 +0.14 37 4 76 +2
29APR26 15.00 P 0.58 0.58 0.58 0.65 +0.21 38 1 64 +1
29APR26 15.50 P 0.75 0.75 0.75 0.89 +0.24 37 1 89 +1
29APR26 16.00 P 0.95 1.02 0.95 1.20 +0.30 38 6 144 +6
29APR26 16.50 P 0.00 0.00 0.00 1.54 +0.33 38 0 60 0
29APR26 17.00 P 0.00 0.00 0.00 1.95 +0.39 40 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.31 +0.37 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.79 +0.50 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.20 +0.48 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.72 +0.46 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.19 +0.47 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.65 +0.47 0 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.65 +0.49 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.65 +0.51 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 +0.01 35 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.28 +0.09 36 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.41 +0.12 35 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 0.59 +0.16 36 0 79 0
28MAY26 15.00 P 0.00 0.00 0.00 0.81 +0.21 36 0 81 0
28MAY26 15.50 P 0.00 0.00 0.00 1.07 +0.25 36 0 32 0
28MAY26 16.00 P 1.36 1.36 1.36 1.37 +0.30 37 15 17 +3
28MAY26 16.50 P 0.00 0.00 0.00 1.65 +0.28 35 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.02 +0.37 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.41 +0.41 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.91 +0.52 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.36 +0.56 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.83 +0.50 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.30 +0.51 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.81 +0.54 48 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.76 +0.50 50 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.75 +0.47 55 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 1,629 0
29JUN26 12.50 P 0.23 0.23 0.23 0.21 +0.07 34 3 43 -3
29JUN26 13.00 P 0.30 0.30 0.30 0.32 +0.11 34 2 169 +2
29JUN26 13.50 P 0.00 0.00 0.00 0.46 +0.14 34 0 195 0
29JUN26 14.00 P 0.00 0.00 0.00 0.64 +0.18 34 0 176 0
29JUN26 14.50 P 0.86 0.86 0.86 0.84 +0.21 34 15 462 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.09 +0.25 34 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.39 +0.30 35 0 354 0
29JUN26 16.00 P 0.00 0.00 0.00 1.71 +0.34 35 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.01 +0.31 33 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 +0.33 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.86 +0.43 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 +0.46 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.72 +0.47 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.16 +0.46 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.62 +0.46 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.13 +0.50 42 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.14 +0.54 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.13 +0.55 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 605 0
29SEP26 10.50 P 0.16 0.16 0.16 0.09 +0.03 33 1 84 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.06 33 0 65 0
29SEP26 12.00 P 0.37 0.37 0.36 0.30 +0.08 33 9 67 -5
29SEP26 12.50 P 0.00 0.00 0.00 0.41 +0.10 33 0 90 0
29SEP26 13.00 P 0.64 0.64 0.64 0.55 +0.13 33 4 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.16 33 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 +0.19 33 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.15 +0.22 33 0 11 0
29SEP26 15.00 P 0.00 0.00 0.00 1.41 +0.25 33 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 1.70 +0.29 33 0 8 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 +0.31 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 +0.27 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 +0.38 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.10 +0.40 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.50 +0.42 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 +0.45 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.36 +0.46 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 +0.34 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.13 +0.35 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.14 +0.44 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.13 +0.55 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.02 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 30 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.04 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 7 0
30DEC26 11.50 P 0.41 0.41 0.41 0.28 +0.07 30 2 34 -2
30DEC26 12.00 P 0.49 0.49 0.49 0.38 +0.08 30 4 28 -4
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.12 30 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 +0.13 30 0 96 0
30DEC26 13.50 P 0.95 0.95 0.95 0.85 +0.16 31 2 110 +2
30DEC26 14.00 P 0.00 0.00 0.00 1.05 +0.18 30 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.22 31 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 1.55 +0.24 31 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 +0.28 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.29 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 +0.25 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.75 +0.27 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.11 +0.36 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.50 +0.39 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.93 +0.44 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.36 +0.46 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 +0.31 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 +0.32 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 +0.44 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.13 +0.55 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.06 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.09 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.10 30 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.12 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 +0.15 30 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 +0.17 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.21 +0.19 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 +0.23 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.71 +0.24 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.00 +0.28 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.30 +0.29 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.56 +0.26 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 +0.35 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 +0.37 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 +0.38 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.01 +0.40 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.41 +0.42 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.83 +0.41 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.25 +0.40 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 +0.44 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.13 +0.55 32 0 0 0
TOTAL PUT 202 17,997 +75
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$ 12.33
30MAR26 6.50 C 0.00 0.00 0.00 5.86 -0.64 146 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.62 -0.63 147 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.36 -0.64 130 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.11 -0.64 123 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.88 -0.62 130 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.61 -0.64 109 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.37 -0.63 109 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.13 -0.62 108 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.89 -0.61 105 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 -0.63 89 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.37 -0.63 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.13 -0.62 81 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.87 -0.63 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.63 -0.62 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.35 -0.67 47 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.86 -0.67 43 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.40 -0.61 43 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 -0.56 47 0 22 0
30MAR26 12.00 C 0.76 0.76 0.63 0.64 -0.47 42 229 766 -34
30MAR26 12.50 C 0.41 0.41 0.35 0.40 -0.32 44 162 326 -58
30MAR26 13.00 C 0.22 0.28 0.19 0.21 -0.20 42 62 673 +3
30MAR26 13.50 C 0.09 0.11 0.09 0.11 -0.10 43 79 653 +23
30MAR26 14.00 C 0.05 0.06 0.05 0.05 -0.05 43 39 528 -22
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 396 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.62 -0.63 78 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.37 -0.63 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.13 -0.62 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.93 -0.57 77 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.67 -0.58 70 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.41 -0.61 62 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.91 -0.62 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.42 -0.63 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.02 -0.56 41 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.64 -0.48 37 0 108 0
29APR26 12.50 C 0.50 0.50 0.42 0.40 -0.34 37 65 1,340 +10
29APR26 13.00 C 0.30 0.30 0.22 0.23 -0.22 36 13 495 0
29APR26 13.50 C 0.12 0.17 0.12 0.13 -0.13 36 37 241 +2
29APR26 14.00 C 0.09 0.09 0.09 0.07 -0.08 36 5 252 0
29APR26 14.50 C 0.06 0.06 0.06 0.04 -0.04 36 6 292 +6
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 293 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 16.00 C 0.02 0.02 0.02 0.01 0.00 39 30 31 +20
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.62 -0.63 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.37 -0.63 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.13 -0.62 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 -0.57 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.67 -0.58 60 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.41 -0.61 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.91 -0.62 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.42 -0.63 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.02 -0.57 35 0 0 0
28MAY26 12.00 C 0.85 0.85 0.73 0.70 -0.45 34 75 105 +60
28MAY26 12.50 C 0.54 0.57 0.54 0.46 -0.34 34 30 91 +30
28MAY26 13.00 C 0.33 0.36 0.33 0.31 -0.22 34 7 532 +3
28MAY26 13.50 C 0.00 0.00 0.00 0.20 -0.15 34 0 96 0
28MAY26 14.00 C 0.17 0.18 0.17 0.13 -0.10 34 80 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.06 34 0 21 0
28MAY26 15.00 C 0.08 0.09 0.08 0.05 -0.05 34 400 1,181 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.61 -0.64 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 -0.63 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.13 -0.62 72 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.89 -0.61 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.62 -0.63 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 -0.63 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.13 -0.62 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 -0.57 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.67 -0.58 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.41 -0.62 47 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 -0.62 39 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.42 -0.63 33 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.07 -0.52 33 0 1 0
29JUN26 12.00 C 0.80 0.80 0.80 0.77 -0.42 33 7 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.55 -0.32 32 0 713 0
29JUN26 13.00 C 0.00 0.00 0.00 0.40 -0.21 32 0 1,232 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 -0.17 32 0 156 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.12 32 0 122 0
29JUN26 14.50 C 0.13 0.13 0.13 0.14 -0.09 32 1 334 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 57 0
29JUN26 15.50 C 0.08 0.08 0.08 0.06 -0.05 32 17 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.37 -0.63 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.13 -0.62 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.89 -0.61 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.62 -0.63 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 -0.63 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 -0.62 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.57 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.67 -0.58 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.41 -0.62 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 -0.55 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 -0.51 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.36 31 0 1 0
29SEP26 12.00 C 1.06 1.11 1.06 1.00 -0.38 30 17 17 +17
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.29 30 0 33 0
29SEP26 13.00 C 0.71 0.71 0.71 0.64 -0.24 30 2 103 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.20 31 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.17 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.14 30 0 28 0
29SEP26 15.00 C 0.25 0.25 0.25 0.25 -0.11 31 15 65 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.07 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.06 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.89 -0.61 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 -0.63 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 -0.63 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.13 -0.62 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 -0.57 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.58 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.41 -0.62 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 -0.55 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.69 -0.48 29 2 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 -0.45 28 0 0 0
30DEC26 12.00 C 1.26 1.26 1.25 1.16 -0.37 28 19 28 +19
30DEC26 12.50 C 0.00 0.00 0.00 0.96 -0.34 28 0 66 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 -0.30 28 0 18 0
30DEC26 13.50 C 0.68 0.68 0.68 0.65 -0.26 28 8 15 0
30DEC26 14.00 C 0.57 0.57 0.57 0.54 -0.22 28 1 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.19 29 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.15 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.14 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.10 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.09 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.09 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.08 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.62 -0.63 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.37 -0.63 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.13 -0.62 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.93 -0.58 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.67 -0.60 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.48 -0.56 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.14 -0.50 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.85 -0.39 28 2 7 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.59 -0.36 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 -0.37 27 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 -0.33 27 0 0 0
30MAR27 13.00 C 1.00 1.00 1.00 0.96 -0.29 28 3 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.27 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.23 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.21 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 -0.16 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.13 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.12 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.12 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.12 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.10 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.06 28 0 0 0
TOTAL CALL 1,413 14,414 +97
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 176 0
30MAR26 10.00 P 0.04 0.04 0.04 0.01 0.00 49 30 468 -30
30MAR26 10.50 P 0.04 0.06 0.04 0.02 +0.01 44 45 191 -15
30MAR26 11.00 P 0.06 0.08 0.05 0.06 +0.05 44 208 330 +76
30MAR26 11.50 P 0.09 0.19 0.09 0.15 +0.12 44 99 473 -3
30MAR26 12.00 P 0.22 0.34 0.18 0.31 +0.23 43 1,842 1,402 +754
30MAR26 12.50 P 0.42 0.54 0.33 0.54 +0.33 42 316 615 +105
30MAR26 13.00 P 0.68 0.70 0.68 0.85 +0.44 41 19 1,930 -2
30MAR26 13.50 P 0.00 0.00 0.00 1.27 +0.55 43 0 670 0
30MAR26 14.00 P 0.00 0.00 0.00 1.71 +0.61 43 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 +0.64 42 0 75 0
30MAR26 15.00 P 0.00 0.00 0.00 2.67 +0.65 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.17 +0.66 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.67 +0.62 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.17 +0.65 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 +0.65 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.17 +0.66 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.67 +0.63 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.17 +0.65 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29APR26 9.50 P 0.08 0.08 0.08 0.04 +0.03 38 10 32 +4
29APR26 9.75 P 0.09 0.09 0.09 0.05 +0.04 36 20 64 +20
29APR26 10.00 P 0.10 0.14 0.10 0.08 +0.06 37 6 49 +4
29APR26 10.50 P 0.00 0.00 0.00 0.16 +0.10 36 0 118 0
29APR26 11.00 P 0.25 0.28 0.22 0.31 +0.19 37 28 134 +2
29APR26 11.50 P 0.39 0.52 0.39 0.51 +0.27 37 52 156 +33
29APR26 12.00 P 0.63 0.75 0.61 0.76 +0.34 36 130 378 +99
29APR26 12.50 P 0.85 0.89 0.85 1.08 +0.42 35 22 1,345 -22
29APR26 13.00 P 1.29 1.29 1.29 1.45 +0.50 34 2 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.90 +0.56 36 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.28 +0.54 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.76 +0.57 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.24 +0.62 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.76 +0.53 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.29 +0.55 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.79 +0.66 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.29 +0.66 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.79 +0.66 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.29 +0.67 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.79 +0.67 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.04 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.06 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 +0.08 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 +0.13 34 0 10 0
28MAY26 11.00 P 0.30 0.40 0.30 0.40 +0.20 34 66 83 -4
28MAY26 11.50 P 0.53 0.53 0.53 0.60 +0.26 33 25 34 +19
28MAY26 12.00 P 0.73 0.73 0.73 0.87 +0.33 34 25 265 0
28MAY26 12.50 P 1.03 1.11 0.93 1.17 +0.39 33 60 153 0
28MAY26 13.00 P 1.38 1.38 1.32 1.54 +0.48 33 35 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.95 +0.51 33 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.33 +0.52 28 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.78 +0.47 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.24 +0.47 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.76 +0.50 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.29 +0.55 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.79 +0.58 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.29 +0.57 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.79 +0.66 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.29 +0.66 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.79 +0.67 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.03 33 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.05 33 0 2,018 0
29JUN26 9.50 P 0.14 0.14 0.14 0.10 +0.05 32 1 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.08 32 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.09 32 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.15 32 0 1,222 0
29JUN26 11.00 P 0.37 0.37 0.37 0.48 +0.21 32 5 1,687 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.70 +0.27 32 0 1,500 0
29JUN26 12.00 P 0.82 0.94 0.81 0.92 +0.29 31 56 439 +1
29JUN26 12.50 P 1.13 1.15 1.07 1.25 +0.38 31 105 684 -90
29JUN26 13.00 P 1.45 1.48 1.45 1.61 +0.44 32 35 27 -10
29JUN26 13.50 P 0.00 0.00 0.00 2.00 +0.48 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 +0.53 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.87 +0.56 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.32 +0.54 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.80 +0.54 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.29 +0.55 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.79 +0.58 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.29 +0.57 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.79 +0.66 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.29 +0.66 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.79 +0.67 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.03 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.05 31 0 15 0
29SEP26 9.00 P 0.17 0.17 0.17 0.14 +0.06 31 1 3 +1
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.08 31 0 25 0
29SEP26 9.50 P 0.24 0.25 0.24 0.23 +0.10 31 2 9 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.12 31 0 32 0
29SEP26 10.00 P 0.34 0.34 0.34 0.35 +0.13 31 4 2,200 0
29SEP26 10.50 P 0.45 0.46 0.45 0.51 +0.18 32 7 86 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.71 +0.23 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.28 32 0 5 0
29SEP26 12.00 P 1.12 1.12 1.12 1.22 +0.34 32 4 104 +4
29SEP26 12.50 P 0.00 0.00 0.00 1.53 +0.39 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.38 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.18 +0.46 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 +0.53 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.54 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 +0.59 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.60 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.43 +0.58 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.89 +0.57 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 +0.61 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.83 +0.60 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.32 +0.63 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.79 +0.60 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.04 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.07 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.08 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.10 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.11 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.12 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 +0.16 29 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.21 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.25 30 0 21 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 +0.30 30 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 +0.35 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 +0.32 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.47 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.72 +0.45 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.14 +0.53 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.57 +0.56 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 +0.56 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 +0.57 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.93 +0.59 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.38 +0.57 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.83 +0.55 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.32 +0.63 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.79 +0.60 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.07 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 +0.08 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.11 29 0 0 0
30MAR27 9.50 P 0.36 0.36 0.34 0.38 +0.11 28 20 26 +20
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.13 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.15 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 +0.19 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 +0.23 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.16 +0.26 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.44 +0.31 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 +0.34 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.38 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.43 +0.42 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.81 +0.45 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.14 +0.44 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.64 +0.52 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.03 +0.56 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.46 +0.57 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.93 +0.59 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.38 +0.57 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.83 +0.55 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.32 +0.63 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.79 +0.60 28 0 0 0
TOTAL PUT 3,280 22,570 +974
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$ 4.84
30MAR26 2.60 C 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.74 -0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.64 -0.14 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.54 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.44 -0.14 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.34 -0.14 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.24 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.04 -0.14 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.95 -0.14 52 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.84 -0.15 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.76 -0.12 52 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.65 -0.13 36 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.57 -0.11 45 0 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.49 -0.12 47 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.41 -0.11 47 0 1,980 0
30MAR26 4.60 C 0.31 0.31 0.31 0.33 -0.09 44 1 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 -0.09 43 0 3,890 0
30MAR26 4.80 C 0.17 0.17 0.17 0.21 -0.08 44 52 2,783 0
30MAR26 4.90 C 0.14 0.14 0.13 0.17 -0.06 46 155 4,398 +9
30MAR26 5.00 C 0.10 0.11 0.10 0.13 -0.03 46 165 1,953 0
30MAR26 5.25 C 0.07 0.07 0.05 0.06 -0.02 46 92 1,265 +80
30MAR26 5.50 C 0.03 0.03 0.02 0.03 -0.01 48 102 2,354 +60
30MAR26 5.75 C 0.03 0.03 0.01 0.01 -0.01 46 3 2,892 -1
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.34 -0.15 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.26 -0.13 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.16 -0.13 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.06 -0.14 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.97 -0.13 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.85 -0.14 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 -0.12 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.72 -0.11 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.62 -0.12 38 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.54 -0.11 37 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.49 -0.09 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.41 -0.09 39 0 35 0
29APR26 4.70 C 0.32 0.32 0.32 0.35 -0.08 38 6 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.30 -0.07 39 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 -0.06 39 0 50 0
29APR26 5.00 C 0.17 0.21 0.17 0.21 -0.05 39 312 450 +205
29APR26 5.25 C 0.11 0.13 0.11 0.13 -0.03 39 1,252 5,872 -1
29APR26 5.50 C 0.07 0.08 0.07 0.08 -0.02 40 242 2,983 +198
29APR26 5.75 C 0.04 0.04 0.04 0.05 -0.01 41 429 808 +9
29APR26 6.00 C 0.03 0.03 0.03 0.03 0.00 42 253 480 -10
29APR26 6.25 C 0.02 0.02 0.02 0.02 0.00 43 20 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 451 0
29APR26 6.75 C 0.01 0.01 0.01 0.01 0.00 47 30 510 +30
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.06 -0.14 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.99 -0.11 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.88 -0.12 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.80 -0.16 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 -0.09 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.64 -0.15 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.58 -0.12 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.53 -0.09 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 -0.08 34 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.10 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 -0.07 35 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 -0.05 35 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.03 35 0 340 0
28MAY26 5.50 C 0.10 0.11 0.10 0.11 -0.03 35 30 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.01 37 0 531 0
28MAY26 6.00 C 0.05 0.05 0.04 0.05 0.00 37 495 388 +180
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 37 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 38 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.06 -0.12 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.96 -0.16 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.86 -0.14 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.76 -0.12 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.66 -0.14 30 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.34 -0.15 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.26 -0.15 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.16 -0.15 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.06 -0.17 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.14 33 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 -0.13 26 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 -0.12 37 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 -0.11 33 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 -0.15 30 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 -0.10 34 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.09 34 0 302 0
29JUN26 4.60 C 0.43 0.43 0.43 0.47 -0.06 34 785 1,285 +485
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.08 34 0 663 0
29JUN26 4.80 C 0.32 0.33 0.32 0.36 -0.06 34 531 1,091 +521
29JUN26 4.90 C 0.29 0.29 0.29 0.31 -0.06 34 4 779 0
29JUN26 5.00 C 0.28 0.28 0.28 0.27 -0.05 34 5 457 0
29JUN26 5.25 C 0.17 0.17 0.17 0.18 -0.03 33 225 2,895 0
29JUN26 5.50 C 0.12 0.12 0.12 0.12 -0.02 34 5 3,188 +5
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 166 0
29JUN26 6.00 C 0.06 0.06 0.04 0.05 -0.01 34 335 800 +330
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1,382 0
29JUN26 6.75 C 0.02 0.02 0.02 0.01 0.00 33 18 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 225 0
29JUN26 7.50 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 0.01 0.00 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.06 -0.14 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.96 -0.16 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.86 -0.14 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.76 -0.14 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.66 -0.16 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.35 -0.14 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.26 -0.17 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 -0.16 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 -0.16 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 -0.15 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 -0.12 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 -0.12 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.12 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.12 30 0 24 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.09 30 0 186 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.08 31 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.05 33 0 310 0
29SEP26 4.70 C 0.41 0.42 0.41 0.46 -0.07 31 8 339 +4
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.08 30 0 2,173 0
29SEP26 4.90 C 0.34 0.34 0.33 0.37 -0.05 31 164 760 +160
29SEP26 5.00 C 0.29 0.29 0.29 0.33 -0.05 31 4 2,220 +4
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.04 31 0 588 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.02 31 0 1,594 0
29SEP26 6.00 C 0.10 0.10 0.10 0.10 -0.02 31 100 244 +96
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 240 0
29SEP26 6.50 C 0.05 0.05 0.05 0.06 -0.01 32 300 293 +258
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.76 -0.14 28 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.66 -0.16 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.47 -0.14 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 -0.14 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.27 -0.16 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.18 -0.15 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 -0.14 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 -0.14 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.13 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.11 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.13 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.13 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.11 28 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.07 28 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.05 29 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.07 28 0 90 0
30DEC26 4.80 C 0.41 0.41 0.41 0.47 -0.05 28 84 384 +84
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.05 29 0 1,066 0
30DEC26 5.00 C 0.33 0.33 0.33 0.39 -0.05 28 4 1,299 +4
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.04 29 0 953 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.03 29 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.02 29 0 224 0
30DEC26 6.00 C 0.14 0.14 0.14 0.15 -0.02 29 10 224 -10
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 30 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 31 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 -0.11 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 -0.10 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.96 -0.10 26 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 -0.08 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 -0.09 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.78 -0.07 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 -0.09 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.06 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.06 27 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 -0.04 27 0 5 0
30MAR27 5.00 C 0.39 0.39 0.39 0.45 -0.04 27 5 91 +5
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.03 28 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.02 28 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
TOTAL CALL 6,226 114,325 +2,705
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 7,109 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 53 61 5,907 +32
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 47 97 4,273 +80
30MAR26 4.20 P 0.02 0.02 0.02 0.02 +0.01 49 35 427 +29
30MAR26 4.30 P 0.03 0.03 0.03 0.03 +0.02 48 30 3,282 0
30MAR26 4.40 P 0.02 0.05 0.02 0.04 +0.02 45 205 4,331 +55
30MAR26 4.50 P 0.06 0.06 0.06 0.06 +0.03 45 25 883 +25
30MAR26 4.60 P 0.07 0.09 0.07 0.08 +0.03 43 615 1,479 -386
30MAR26 4.70 P 0.13 0.14 0.13 0.12 +0.05 44 121 1,760 -6
30MAR26 4.80 P 0.14 0.19 0.14 0.17 +0.07 46 1,436 2,302 -18
30MAR26 4.90 P 0.16 0.16 0.16 0.22 +0.08 45 4 1,361 0
30MAR26 5.00 P 0.25 0.32 0.25 0.27 +0.08 43 186 1,628 -18
30MAR26 5.25 P 0.49 0.49 0.49 0.48 +0.13 50 50 3,211 0
30MAR26 5.50 P 0.00 0.00 0.00 0.69 +0.13 50 4 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 +0.14 62 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.16 +0.11 0 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 +0.12 77 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.93 +0.15 94 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.21 +0.16 122 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.43 +0.12 109 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.68 +0.12 116 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.94 +0.14 132 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.19 +0.15 138 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.43 +0.13 136 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.68 +0.12 142 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.96 +0.17 172 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.90 P 0.02 0.02 0.02 0.02 +0.01 41 304 420 +300
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 260 0
29APR26 4.10 P 0.04 0.04 0.04 0.04 +0.02 40 12 307 +12
29APR26 4.20 P 0.05 0.05 0.05 0.05 +0.02 39 135 430 +135
29APR26 4.30 P 0.05 0.08 0.05 0.07 +0.03 39 110 460 +105
29APR26 4.40 P 0.10 0.10 0.10 0.10 +0.04 40 530 671 +240
29APR26 4.50 P 0.11 0.13 0.11 0.13 +0.05 40 39 556 +37
29APR26 4.60 P 0.15 0.18 0.15 0.16 +0.06 39 17 1,089 +12
29APR26 4.70 P 0.20 0.22 0.19 0.20 +0.07 39 2,582 16,710 -35
29APR26 4.80 P 0.18 0.26 0.18 0.25 +0.08 40 28 753 +28
29APR26 4.90 P 0.00 0.00 0.00 0.30 +0.09 39 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 +0.10 39 0 1,658 0
29APR26 5.25 P 0.50 0.56 0.50 0.52 +0.10 38 65 987 +49
29APR26 5.50 P 0.00 0.00 0.00 0.74 +0.14 43 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 0.96 +0.14 44 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.21 +0.16 51 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.43 +0.12 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.67 +0.12 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.95 +0.17 67 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.21 +0.16 75 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.45 +0.14 77 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.70 +0.14 82 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.96 +0.15 90 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.21 +0.15 94 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.45 +0.14 95 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.68 +0.12 90 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.96 +0.15 107 0 0 0
28MAY26 3.80 P 0.03 0.03 0.03 0.03 +0.02 39 3 3 +3
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.02 39 0 22 0
28MAY26 4.00 P 0.04 0.04 0.04 0.05 +0.02 38 5 158 +5
28MAY26 4.10 P 0.06 0.06 0.06 0.06 +0.02 36 2 21 +2
28MAY26 4.20 P 0.06 0.06 0.06 0.08 +0.03 36 2 171 +2
28MAY26 4.30 P 0.11 0.11 0.11 0.11 +0.05 37 5 66 +5
28MAY26 4.40 P 0.12 0.12 0.12 0.13 +0.05 36 241 610 +239
28MAY26 4.50 P 0.17 0.17 0.17 0.17 +0.06 37 5 508 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.20 +0.06 36 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.08 37 0 155 0
28MAY26 4.80 P 0.27 0.30 0.27 0.29 +0.08 36 32 203 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.35 +0.09 37 0 657 0
28MAY26 5.00 P 0.33 0.43 0.33 0.40 +0.10 36 6 1,158 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 +0.12 38 0 2,804 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 +0.13 40 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.99 +0.15 41 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.21 +0.15 42 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.46 +0.15 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.71 +0.15 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.95 +0.13 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.21 +0.16 61 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.45 +0.14 63 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.70 +0.14 66 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.96 +0.15 73 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.21 +0.15 76 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.45 +0.14 77 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.70 +0.14 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.96 +0.15 86 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 12 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 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.02 35 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.02 35 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.02 34 0 630 0
29JUN26 3.90 P 0.07 0.07 0.07 0.06 +0.02 33 2 573 +2
29JUN26 4.00 P 0.08 0.09 0.08 0.08 +0.03 33 56 967 0
29JUN26 4.10 P 0.10 0.11 0.10 0.11 +0.04 34 234 1,442 +9
29JUN26 4.20 P 0.10 0.12 0.10 0.13 +0.04 33 20 976 +20
29JUN26 4.30 P 0.17 0.17 0.17 0.16 +0.06 33 5 1,406 +5
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.07 33 0 3,058 0
29JUN26 4.50 P 0.22 0.23 0.22 0.23 +0.06 32 15 1,542 0
29JUN26 4.60 P 0.24 0.26 0.24 0.28 +0.08 32 25 1,212 +5
29JUN26 4.70 P 0.33 0.34 0.33 0.33 +0.08 32 85 1,156 +80
29JUN26 4.80 P 0.37 0.37 0.37 0.38 +0.09 32 30 691 0
29JUN26 4.90 P 0.43 0.44 0.43 0.44 +0.10 32 60 859 +60
29JUN26 5.00 P 0.54 0.54 0.54 0.50 +0.10 31 6 3,768 -6
29JUN26 5.25 P 0.71 0.71 0.71 0.68 +0.12 31 4 1,250 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 +0.09 31 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 +0.16 32 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 +0.10 24 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 +0.15 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 +0.19 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.20 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 +0.13 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.55 +0.18 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 +0.19 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.20 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 +0.19 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 +0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.78 +0.20 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.04 +0.19 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.02 33 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.02 33 0 171 0
29SEP26 3.50 P 0.04 0.05 0.04 0.05 +0.02 32 8 188 +7
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.03 33 0 242 0
29SEP26 3.70 P 0.07 0.09 0.07 0.08 +0.02 32 152 641 +2
29SEP26 3.80 P 0.10 0.10 0.10 0.09 +0.02 31 20 820 +20
29SEP26 3.90 P 0.12 0.12 0.12 0.11 +0.02 31 51 1,056 +51
29SEP26 4.00 P 0.12 0.15 0.12 0.15 +0.05 32 56 542 +50
29SEP26 4.10 P 0.17 0.17 0.17 0.18 +0.05 32 10 160 +4
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.05 32 0 192 0
29SEP26 4.30 P 0.21 0.21 0.21 0.25 +0.06 32 5 38 0
29SEP26 4.40 P 0.28 0.28 0.28 0.29 +0.06 32 20 602 +20
29SEP26 4.50 P 0.33 0.34 0.33 0.34 +0.08 33 22 317 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.08 33 0 553 0
29SEP26 4.70 P 0.45 0.46 0.44 0.44 +0.08 33 70 414 +47
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.09 33 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.10 33 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.10 33 0 357 0
29SEP26 5.25 P 0.83 0.83 0.83 0.80 +0.12 34 4 1,684 -4
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.12 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 +0.13 35 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 +0.14 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.64 +0.13 37 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.14 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.14 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.14 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.17 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.14 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.16 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 +0.14 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 +0.16 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.83 +0.14 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.08 +0.16 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 +0.02 29 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.03 31 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.03 30 0 226 0
30DEC26 3.70 P 0.10 0.10 0.10 0.11 +0.03 30 6 408 +6
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.04 30 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.04 29 0 182 0
30DEC26 4.00 P 0.17 0.17 0.17 0.18 +0.04 30 11 257 +11
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.05 29 0 140 0
30DEC26 4.20 P 0.23 0.23 0.23 0.23 +0.03 28 10 159 +10
30DEC26 4.30 P 0.31 0.31 0.31 0.29 +0.06 30 160 256 +113
30DEC26 4.40 P 0.35 0.35 0.35 0.33 +0.06 30 80 265 +30
30DEC26 4.50 P 0.39 0.40 0.39 0.38 +0.07 30 81 209 +58
30DEC26 4.60 P 0.46 0.46 0.46 0.43 +0.08 30 8 82 0
30DEC26 4.70 P 0.50 0.50 0.50 0.48 +0.08 30 5 162 -5
30DEC26 4.80 P 0.55 0.55 0.55 0.54 +0.09 30 3 398 +3
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.10 30 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.10 30 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.11 31 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.12 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.12 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.14 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 +0.14 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.15 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.14 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 +0.15 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 +0.15 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.86 +0.14 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 +0.15 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.13 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.59 +0.16 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.83 +0.14 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.08 +0.14 48 0 0 0
30MAR27 3.80 P 0.14 0.15 0.14 0.16 +0.05 29 17 17 +17
30MAR27 3.90 P 0.00 0.00 0.00 0.18 +0.04 28 0 5 0
30MAR27 4.00 P 0.22 0.22 0.22 0.22 +0.06 29 15 47 +15
30MAR27 4.10 P 0.26 0.26 0.26 0.25 +0.06 29 10 12 +10
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.07 29 0 0 0
30MAR27 4.30 P 0.32 0.32 0.32 0.33 +0.08 29 18 46 +18
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.07 29 0 127 0
30MAR27 4.50 P 0.36 0.41 0.36 0.42 +0.09 29 3 134 +3
30MAR27 4.60 P 0.45 0.45 0.45 0.47 +0.09 29 2 61 +2
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.09 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.10 29 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.10 29 0 30 0
30MAR27 5.00 P 0.71 0.71 0.71 0.70 +0.10 29 3 24 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.87 +0.12 30 0 1,100 0
30MAR27 5.50 P 1.10 1.10 1.10 1.05 +0.12 30 50 2,250 +50
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.13 31 0 1,128 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.14 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 +0.14 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.91 +0.14 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 +0.14 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 +0.14 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.14 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.86 +0.13 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.10 +0.13 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.34 +0.13 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.59 +0.15 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.83 +0.13 42 0 0 0
TOTAL PUT 8,434 132,139 +1,665
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 33.48
30MAR26 15.50 C 0.00 0.00 0.00 18.00 -0.56 114 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.50 -0.56 105 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.00 -0.84 91 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.50 -0.56 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.00 -0.81 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.50 -0.81 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.00 -0.56 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.50 -0.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.00 -0.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.50 -0.57 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.51 -0.76 80 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.51 -0.78 70 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.51 -0.59 61 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.51 -0.57 51 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 8.51 -0.57 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.51 -0.78 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.52 -0.70 41 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.70 -0.40 63 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.53 -0.73 32 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 3.68 -0.52 42 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 2.84 -0.50 42 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 2.07 -0.49 41 0 1,685 0
30MAR26 33.00 C 1.47 1.47 1.47 1.45 -0.48 40 15 162 0
30MAR26 34.00 C 0.00 0.00 0.00 0.98 -0.39 41 0 185 0
30MAR26 35.00 C 0.65 0.65 0.65 0.66 -0.27 42 1 128 +1
30MAR26 36.00 C 0.57 0.60 0.45 0.41 -0.19 43 34 327 0
30MAR26 37.00 C 0.40 0.40 0.37 0.24 -0.13 42 22 337 +22
30MAR26 38.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 490 0
30MAR26 39.00 C 0.13 0.13 0.13 0.07 -0.06 42 61 323 +61
30MAR26 40.00 C 0.10 0.12 0.09 0.04 -0.03 43 45 622 0
30MAR26 41.00 C 0.08 0.08 0.07 0.02 -0.02 43 30 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 108 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 9.55 -0.78 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.53 -0.64 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.55 -0.74 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.76 -0.70 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.82 -0.68 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.06 -0.57 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.19 -0.46 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.48 -0.42 41 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 2.80 -0.44 40 0 26 0
29APR26 33.00 C 2.39 2.39 2.39 2.25 -0.43 40 15 113 +15
29APR26 34.00 C 1.87 1.87 1.87 1.77 -0.38 40 1 104 0
29APR26 35.00 C 1.43 1.43 1.43 1.39 -0.32 41 15 191 +15
29APR26 36.00 C 1.16 1.16 1.16 1.10 -0.23 42 15 192 0
29APR26 37.00 C 0.00 0.00 0.00 0.84 -0.17 42 0 404 0
29APR26 38.00 C 0.69 0.69 0.66 0.60 -0.17 41 16 756 0
29APR26 39.00 C 0.54 0.54 0.54 0.46 -0.12 41 30 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.34 -0.08 42 0 342 0
29APR26 41.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 136 0
29APR26 43.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 9.67 -0.67 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.65 -0.68 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.72 -0.72 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.87 -0.59 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.23 -0.27 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.37 -0.59 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.65 -0.54 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.89 -0.32 39 0 30 0
28MAY26 32.00 C 3.33 3.33 3.33 3.22 -0.50 38 15 46 +15
28MAY26 33.00 C 2.98 2.98 2.60 2.67 -0.46 38 22 213 0
28MAY26 34.00 C 2.29 2.29 2.10 2.22 -0.42 38 30 378 +14
28MAY26 35.00 C 2.02 2.02 1.75 1.81 -0.39 38 59 232 +30
28MAY26 36.00 C 1.46 1.46 1.46 1.53 -0.30 40 15 210 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.26 -0.26 40 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 1.01 -0.22 40 0 105 0
28MAY26 39.00 C 1.05 1.05 1.05 0.80 -0.19 40 3 135 +3
28MAY26 40.00 C 0.00 0.00 0.00 0.63 -0.16 40 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.49 -0.14 40 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.38 -0.11 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.29 -0.10 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.22 -0.08 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.09 -0.72 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.60 -0.71 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.10 -0.58 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.60 -0.70 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.10 -0.82 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.58 -0.61 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.51 -1.00 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.51 -0.84 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.54 -0.75 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.67 -0.67 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.79 -0.54 40 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.81 -0.63 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.89 -0.57 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.23 -0.68 40 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.57 -0.39 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.72 -0.47 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.07 -0.31 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 3.50 -0.51 40 0 381 0
29JUN26 33.00 C 0.00 0.00 0.00 2.99 -0.43 40 0 120 0
29JUN26 34.00 C 2.47 2.47 2.47 2.51 -0.41 40 15 136 +15
29JUN26 35.00 C 0.00 0.00 0.00 2.15 -0.33 40 0 69 0
29JUN26 36.00 C 0.00 0.00 0.00 1.80 -0.28 40 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 1.48 -0.26 40 0 74 0
29JUN26 38.00 C 1.46 1.46 1.46 1.22 -0.23 40 15 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.00 -0.19 40 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 0.80 -0.18 40 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.66 -0.14 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.53 -0.12 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.42 -0.11 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.34 -0.09 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.27 -0.08 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.53 -0.98 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.57 -0.78 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.66 -0.84 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.72 -0.78 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.84 -0.53 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.16 -0.68 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.22 -0.47 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.73 -0.34 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 -0.43 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.32 -0.23 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.81 -0.20 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.34 -0.11 41 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 3.79 -0.37 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.38 -0.34 40 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.01 -0.31 40 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 2.68 -0.27 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.37 -0.23 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.09 -0.22 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 1.83 -0.20 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.62 -0.18 40 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.41 -0.17 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.24 -0.14 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.08 -0.14 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.95 -0.11 40 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 -0.13 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.69 -0.11 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 -0.08 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.63 -0.72 28 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.74 -0.79 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.90 -0.80 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.04 -0.88 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.35 -0.61 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.65 -0.50 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.01 -0.39 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.41 -0.33 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.86 -0.54 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.40 -0.27 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.94 -0.39 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.58 -0.37 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.16 -0.37 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.82 -0.33 40 0 126 0
30DEC26 36.00 C 3.46 3.46 3.46 3.46 -0.34 40 15 20 +15
30DEC26 37.00 C 0.00 0.00 0.00 3.15 -0.31 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.87 -0.26 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.59 -0.27 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.33 -0.26 40 0 8,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.12 -0.22 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.92 -0.22 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 1.72 -0.21 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.56 -0.18 39 0 0 0
30DEC26 45.00 C 1.72 1.72 1.68 1.41 -0.17 39 2 48 +1
30DEC26 46.00 C 0.00 0.00 0.00 1.26 -0.17 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.11 -0.13 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.17 39 0 9 0
30DEC26 49.00 C 1.06 1.18 1.06 0.89 -0.17 39 3 3 +3
30MAR27 24.00 C 0.00 0.00 0.00 10.25 -0.66 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.53 -0.60 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.93 -0.60 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.30 -0.48 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.63 -0.56 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.14 -0.60 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.62 -0.32 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.08 -0.53 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.66 -0.56 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.32 -0.44 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.93 -0.36 40 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.57 -0.34 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.23 -0.32 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.92 -0.28 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.60 -0.30 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.33 -0.27 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.08 -0.26 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.81 -0.26 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.53 -0.29 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.33 -0.29 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.14 -0.20 39 0 20 0
30MAR27 45.00 C 2.30 2.30 2.30 1.96 -0.19 39 1 1 +1
TOTAL CALL 495 33,304 +226
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 113 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 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 71 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30MAR26 28.00 P 0.08 0.08 0.08 0.03 0.00 43 1 153 0
30MAR26 29.00 P 0.13 0.13 0.13 0.08 +0.02 43 3 198 -3
30MAR26 30.00 P 0.17 0.17 0.17 0.17 +0.04 43 2 2,767 0
30MAR26 31.00 P 0.00 0.00 0.00 0.34 +0.07 43 0 483 0
30MAR26 32.00 P 0.51 0.51 0.48 0.61 +0.12 43 50 455 +15
30MAR26 33.00 P 0.00 0.00 0.00 1.00 +0.17 43 0 286 0
30MAR26 34.00 P 1.54 1.54 1.53 1.53 +0.31 43 26 370 0
30MAR26 35.00 P 0.00 0.00 0.00 2.19 +0.39 44 0 407 0
30MAR26 36.00 P 0.00 0.00 0.00 2.88 +0.39 42 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.72 +0.43 42 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.62 +0.48 42 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 5.69 +0.61 54 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 6.73 +0.73 64 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.52 +0.49 0 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.72 +0.76 75 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.81 +0.78 88 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.70 +0.65 85 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.75 +0.79 95 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.73 +0.66 98 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.53 +0.57 71 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.67 +0.71 101 0 0 -20
30MAR26 49.00 P 0.00 0.00 0.00 15.53 +0.57 79 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 17 0
29APR26 27.00 P 0.20 0.20 0.20 0.15 +0.03 42 1 84 +1
29APR26 28.00 P 0.00 0.00 0.00 0.25 +0.05 41 0 115 0
29APR26 29.00 P 0.00 0.00 0.00 0.41 +0.07 41 0 72 0
29APR26 30.00 P 0.71 0.71 0.71 0.63 +0.10 42 5 180 0
29APR26 31.00 P 0.97 0.97 0.97 0.93 +0.15 42 10 178 +8
29APR26 32.00 P 0.00 0.00 0.00 1.29 +0.18 42 0 306 0
29APR26 33.00 P 1.74 1.74 1.74 1.72 +0.25 41 15 215 -15
29APR26 34.00 P 2.24 2.24 2.24 2.27 +0.32 42 15 116 -15
29APR26 35.00 P 2.80 2.80 2.80 2.92 +0.41 43 6 150 0
29APR26 36.00 P 0.00 0.00 0.00 3.50 +0.36 41 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 4.24 +0.28 41 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.03 +0.28 41 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 6.00 +0.50 45 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.73 +0.38 40 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.76 +0.38 45 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.72 +0.39 47 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.81 +0.51 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.73 +0.68 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.75 +0.58 59 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.74 +0.67 62 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.69 +0.73 62 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.73 +0.77 67 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.73 +0.55 70 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 50 0
28MAY26 27.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 0.68 +0.06 40 0 69 0
28MAY26 30.00 P 0.00 0.00 0.00 0.95 +0.10 40 0 98 0
28MAY26 31.00 P 1.36 1.36 1.36 1.29 +0.15 40 4 111 +4
28MAY26 32.00 P 1.56 1.56 1.56 1.69 +0.20 40 7 151 +7
28MAY26 33.00 P 2.01 2.05 2.01 2.15 +0.23 40 10 323 +10
28MAY26 34.00 P 2.54 2.78 2.47 2.69 +0.28 40 150 377 +104
28MAY26 35.00 P 3.09 3.25 3.09 3.30 +0.33 41 30 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.87 +0.26 39 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.58 +0.19 39 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.44 +0.31 41 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.32 +0.39 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.18 +0.42 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.02 +0.40 44 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.01 +0.48 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.91 +0.48 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.90 +0.49 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.81 +0.42 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.82 +0.75 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.75 +0.73 53 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.73 +0.75 55 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.73 +0.55 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN26 24.00 P 0.30 0.30 0.30 0.23 +0.03 40 2 15 +2
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.04 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.51 +0.05 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.72 +0.08 40 0 92 0
29JUN26 28.00 P 0.00 0.00 0.00 0.98 +0.12 40 0 850 0
29JUN26 29.00 P 0.00 0.00 0.00 1.28 +0.16 40 0 2,306 0
29JUN26 30.00 P 1.58 1.58 1.58 1.64 +0.19 39 1 1,817 +1
29JUN26 31.00 P 0.00 0.00 0.00 2.05 +0.21 39 0 188 0
29JUN26 32.00 P 2.53 2.53 2.53 2.53 +0.25 39 4 655 0
29JUN26 33.00 P 0.00 0.00 0.00 3.07 +0.29 39 0 155 0
29JUN26 34.00 P 3.46 3.46 3.46 3.67 +0.32 39 15 143 +15
29JUN26 35.00 P 0.00 0.00 0.00 4.33 +0.36 39 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 5.11 +0.46 41 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.86 +0.28 41 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.57 +0.25 40 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.39 +0.27 40 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.23 +0.40 40 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 9.18 +0.54 42 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.07 +0.57 43 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.03 +0.48 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.93 +0.70 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.86 +0.60 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.81 +0.78 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.62 +0.66 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.57 +0.53 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.63 +0.49 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.03 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.08 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 +0.09 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.05 +0.10 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 +0.11 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 +0.13 39 0 202 0
29SEP26 29.00 P 1.85 1.85 1.85 2.01 +0.16 39 130 186 +10
29SEP26 30.00 P 0.00 0.00 0.00 2.42 +0.17 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 2.87 +0.21 39 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.38 +0.23 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 +0.28 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 +0.33 39 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 5.19 +0.37 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.86 +0.38 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.65 +0.48 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.33 +0.34 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 +0.46 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.91 +0.51 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.72 +0.60 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.56 +0.17 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.41 +0.25 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.43 +0.48 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.23 +0.69 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.09 +0.65 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.02 +0.38 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.90 +0.58 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.96 +0.53 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 +0.04 39 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.06 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.06 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.08 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 +0.11 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 +0.12 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 +0.15 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.60 +0.16 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 +0.20 39 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.53 +0.23 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.05 +0.26 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.61 +0.30 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.21 +0.33 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 +0.34 39 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.52 +0.38 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.20 +0.39 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 +0.41 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.82 +0.46 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 +0.32 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 +0.53 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.16 +0.68 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 +0.34 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.83 +0.58 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.70 +0.44 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.42 +0.50 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.34 +0.63 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.26 +0.42 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.16 +0.33 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.35 +0.10 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.63 +0.11 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 +0.13 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.30 +0.14 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.69 +0.17 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.12 +0.18 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.58 +0.22 39 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 +0.19 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.57 +0.23 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.13 +0.24 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.73 +0.26 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.36 +0.28 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.01 +0.32 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.74 +0.41 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.47 +0.42 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.22 +0.33 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.96 +0.37 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.76 +0.27 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.60 +0.59 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.32 +0.34 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.14 +0.29 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.02 +0.40 41 0 0 0
TOTAL PUT 487 43,063 +124
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$ 5.53
30MAR26 3.70 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 +0.09 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 +0.09 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.14 +0.09 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.04 +0.09 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 +0.09 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 +0.09 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.74 +0.09 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 +0.09 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 +0.09 25 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 +0.08 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 +0.03 19 0 8,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 +0.09 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.34 +0.07 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.08 +0.03 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.56 +0.05 12 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.36 +0.06 16 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.21 +0.04 17 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 +0.06 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 +0.06 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 +0.07 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 +0.06 11 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 +0.06 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 +0.06 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 +0.05 17 0 180 0
29JUN26 5.75 C 0.15 0.15 0.15 0.15 +0.04 18 12 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.06 14 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.07 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.05 16 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.05 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.04 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 17 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.06 0 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.06 15 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 +0.06 15 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 +0.06 16 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.06 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 +0.06 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 +0.06 12 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 +0.06 16 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 +0.06 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 +0.06 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 +0.06 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 +0.07 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.05 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 +0.04 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 17 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 18 0 0 0
TOTAL CALL 12 37,272 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.03 18 0 488 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 -0.05 22 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 -0.08 22 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.48 -0.09 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.74 -0.08 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.07 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.26 -0.06 72 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 -0.06 81 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 -0.06 90 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 -0.06 98 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 -0.06 105 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 -0.06 113 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 -0.06 120 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.03 20 0 146 0
29APR26 5.50 P 0.00 0.00 0.00 0.14 -0.04 20 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 -0.07 20 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.50 -0.07 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.26 -0.06 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.51 -0.06 51 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.76 -0.06 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.01 -0.06 61 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.26 -0.06 66 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.51 -0.06 70 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.03 18 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 -0.04 18 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.51 -0.07 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.74 -0.08 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.00 -0.07 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.26 -0.06 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.76 -0.06 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.01 -0.06 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.26 -0.06 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.51 -0.06 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 -0.04 18 0 539 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 -0.05 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 -0.07 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 -0.07 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 -0.07 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.26 -0.06 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.51 -0.06 36 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.76 -0.06 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.01 -0.06 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 -0.06 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 -0.06 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 -0.06 52 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.02 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.04 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.04 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.06 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.07 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.09 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 -0.09 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 -0.09 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.08 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.03 17 0 26 0
30DEC26 5.00 P 0.18 0.19 0.18 0.20 -0.03 17 4 274 +4
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.05 17 0 215 0
30DEC26 5.50 P 0.42 0.42 0.42 0.46 -0.05 17 2 47 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.06 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.08 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 -0.07 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.04 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 -0.04 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.05 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 -0.06 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.06 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 -0.08 15 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 -0.08 11 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
TOTAL PUT 6 12,015 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.65
30MAR26 2.20 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.76 -0.05 107 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.66 -0.05 100 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.56 -0.05 93 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.46 -0.05 86 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.36 -0.05 80 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.26 -0.06 74 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.16 -0.06 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.06 -0.06 61 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.96 -0.06 56 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.87 -0.04 61 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 -0.05 44 0 620 0
30MAR26 4.00 C 0.66 0.66 0.66 0.66 -0.06 39 22 230 -22
30MAR26 4.10 C 0.00 0.00 0.00 0.56 -0.06 33 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.46 -0.05 28 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.37 -0.06 29 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 -0.05 31 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.04 32 0 178 0
30MAR26 4.60 C 0.20 0.20 0.14 0.17 -0.03 35 24 68 +20
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.02 35 0 55 0
30MAR26 4.80 C 0.14 0.14 0.12 0.08 -0.02 34 21 151 0
30MAR26 4.90 C 0.10 0.10 0.10 0.06 -0.01 36 20 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 415 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.77 -0.05 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.67 -0.05 65 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.57 -0.05 60 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.47 -0.05 56 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.37 -0.05 52 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.27 -0.05 47 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.17 -0.05 43 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.07 -0.05 39 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.87 -0.05 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.76 -0.07 0 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.67 -0.07 24 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.59 -0.06 30 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.50 -0.06 28 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.43 -0.05 30 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.36 -0.05 31 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.30 -0.05 31 0 41 0
29APR26 4.60 C 0.28 0.28 0.28 0.24 -0.04 31 30 100 +30
29APR26 4.70 C 0.00 0.00 0.00 0.20 -0.03 32 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.17 -0.01 34 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.13 -0.02 33 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.27 -0.08 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.17 -0.08 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.07 -0.08 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.97 -0.07 17 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.62 -0.07 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.54 -0.06 28 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.48 -0.05 30 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.36 -0.04 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 -0.02 32 0 60 0
28MAY26 4.70 C 0.26 0.26 0.26 0.26 -0.02 32 2 222 +2
28MAY26 4.80 C 0.00 0.00 0.00 0.23 -0.01 33 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 -0.01 33 0 3 0
28MAY26 5.00 C 0.20 0.20 0.14 0.15 -0.01 32 6 14 +4
28MAY26 5.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 0.00 34 0 64 0
28MAY26 5.75 C 0.06 0.06 0.06 0.03 0.00 32 17 17 +17
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.07 -0.07 35 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.58 -0.08 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.47 -0.09 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.38 -0.08 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.27 -0.09 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.17 -0.08 0 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.08 -0.08 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.98 -0.06 19 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.90 -0.06 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.81 -0.06 26 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.73 -0.06 27 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.65 -0.06 27 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.03 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 -0.05 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.04 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 -0.02 32 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.04 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 -0.03 31 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 -0.02 32 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.02 31 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.01 31 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 32 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 6.25 C 0.05 0.05 0.05 0.02 0.00 32 10 30 +10
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.78 -0.08 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.68 -0.08 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.58 -0.08 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.48 -0.08 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.38 -0.08 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.28 -0.08 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.18 -0.07 19 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 -0.07 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
29SEP26 4.00 C 0.84 0.84 0.84 0.80 -0.01 32 5 15 -5
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.04 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.03 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.04 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 0.00 32 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 -0.04 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.03 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.03 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.02 32 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.02 32 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 102 0
29SEP26 6.50 C 0.09 0.09 0.09 0.04 -0.01 31 10 50 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.78 -0.08 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.68 -0.08 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.58 -0.08 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.48 -0.08 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.38 -0.08 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.28 -0.08 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.08 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 -0.05 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.04 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.03 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 -0.04 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 -0.03 29 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.03 29 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.02 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.03 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.03 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.03 29 0 10 0
30DEC26 5.00 C 0.36 0.36 0.36 0.35 -0.03 30 3 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.02 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 40 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 31 0 21 0
30DEC26 7.50 C 0.07 0.07 0.07 0.03 0.00 31 10 10 +10
30MAR27 3.70 C 0.00 0.00 0.00 1.08 -0.03 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.01 -0.03 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.94 -0.03 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.88 -0.03 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.03 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 14 0
TOTAL CALL 180 18,808 +71
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 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 44 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 37 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 +0.01 34 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 +0.03 36 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 +0.02 36 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.31 +0.04 38 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.39 +0.04 39 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.62 +0.05 44 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.87 +0.06 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.11 +0.05 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.36 +0.05 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.61 +0.05 77 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.86 +0.05 86 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.11 +0.05 93 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.36 +0.05 100 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.61 +0.05 107 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.86 +0.05 114 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 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 31 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 34 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 +0.01 31 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.19 +0.02 33 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.24 +0.02 33 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 +0.03 34 0 215 0
29APR26 4.90 P 0.34 0.34 0.34 0.37 +0.02 34 30 30 +30
29APR26 5.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.65 +0.03 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.13 +0.07 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.38 +0.07 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.62 +0.06 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.86 +0.05 55 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.11 +0.05 60 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.36 +0.05 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.61 +0.05 69 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.86 +0.05 73 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 +0.01 30 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 +0.01 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 +0.02 32 0 150 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.23 +0.02 31 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.29 +0.03 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 +0.02 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.49 +0.03 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.69 +0.04 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 +0.04 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.14 +0.05 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.39 +0.07 45 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.63 +0.07 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.88 +0.07 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.12 +0.06 53 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.37 +0.06 57 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.62 +0.06 61 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.87 +0.06 65 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 40 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 32 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 30 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.01 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 30 0 30 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.01 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.01 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 +0.02 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.03 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.03 32 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.04 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.04 33 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.03 34 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 +0.04 35 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.40 +0.05 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 +0.06 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.88 +0.07 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.12 +0.06 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.37 +0.06 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.62 +0.06 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 +0.06 56 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 30 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 31 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 0.00 30 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 30 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 0.00 30 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.01 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.03 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.03 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.02 32 0 1,110 0
29SEP26 5.00 P 0.72 0.72 0.72 0.68 +0.01 32 30 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.03 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.03 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.03 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.03 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.03 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 +0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.04 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 +0.04 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 +0.04 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 +0.06 50 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 27 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 29 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 0.00 30 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 0.00 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.01 30 0 5 0
30DEC26 4.00 P 0.21 0.21 0.21 0.21 0.00 30 100 41 -100
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.02 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.02 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.03 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.03 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.03 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.03 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.03 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.04 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.03 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 +0.03 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 29 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.01 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.04 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.02 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.03 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.03 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.04 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.04 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.04 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 +0.04 41 0 0 0
TOTAL PUT 160 20,348 -70
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$ 30.08
30MAR26 17.50 C 0.00 0.00 0.00 12.68 -0.18 134 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.12 -0.20 103 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.18 -0.39 116 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.68 -0.25 110 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.17 -0.21 102 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.12 -0.20 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.11 -0.47 54 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.18 -0.23 72 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.12 -0.20 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.12 -0.22 38 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.13 -0.22 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.19 -0.21 35 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.31 -0.21 35 0 458 0
30MAR26 29.00 C 0.00 0.00 0.00 1.57 -0.21 35 0 881 0
30MAR26 30.00 C 1.18 1.18 1.18 0.99 -0.16 36 10 369 0
30MAR26 31.00 C 0.70 0.70 0.57 0.57 -0.12 36 17 910 0
30MAR26 32.00 C 0.45 0.45 0.41 0.29 -0.09 35 40 688 +10
30MAR26 33.00 C 0.25 0.25 0.25 0.14 -0.05 35 15 747 0
30MAR26 34.00 C 0.11 0.11 0.11 0.06 -0.03 35 2 3,791 0
30MAR26 35.00 C 0.05 0.05 0.05 0.03 -0.01 37 2 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.21 -0.36 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.72 -0.21 66 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.22 -0.24 62 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.23 -0.14 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.25 -0.33 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.26 -0.20 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.28 -0.18 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.33 -0.31 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.36 -0.21 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.52 -0.20 34 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 2.77 -0.19 34 0 1,195 0
29APR26 29.00 C 0.00 0.00 0.00 2.13 -0.18 34 0 899 0
29APR26 30.00 C 0.00 0.00 0.00 1.59 -0.15 34 0 1,566 0
29APR26 31.00 C 0.00 0.00 0.00 1.15 -0.14 34 0 611 0
29APR26 32.00 C 0.00 0.00 0.00 0.81 -0.11 35 0 277 0
29APR26 33.00 C 0.64 0.64 0.64 0.55 -0.08 34 11 1,159 -7
29APR26 34.00 C 0.00 0.00 0.00 0.36 -0.06 34 0 674 0
29APR26 35.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 89 0
29APR26 38.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 81 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.30 -0.07 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.33 -0.25 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.36 -0.20 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.41 -0.20 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.50 -0.32 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.61 -0.20 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.83 -0.19 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.13 -0.18 34 0 51 0
28MAY26 29.00 C 0.00 0.00 0.00 2.54 -0.17 34 0 105 0
28MAY26 30.00 C 0.00 0.00 0.00 2.02 -0.15 34 0 246 0
28MAY26 31.00 C 1.57 1.57 1.57 1.58 -0.13 34 2 263 +2
28MAY26 32.00 C 0.00 0.00 0.00 1.22 -0.11 35 0 144 0
28MAY26 33.00 C 0.00 0.00 0.00 0.91 -0.10 34 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 0.67 -0.08 34 0 139 0
28MAY26 35.00 C 0.00 0.00 0.00 0.49 -0.06 34 0 99 0
28MAY26 36.00 C 0.41 0.41 0.41 0.35 -0.05 34 4 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.31 -0.16 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.82 -0.24 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.33 -0.24 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.84 -0.15 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.34 -0.23 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.36 -0.15 48 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.38 -0.20 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.42 -0.16 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.50 -0.11 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.61 -0.21 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.73 -0.20 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.99 -0.18 35 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.31 -0.17 35 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.76 -0.16 35 0 142 0
29JUN26 30.00 C 2.26 2.26 2.26 2.26 -0.14 36 2 333 +2
29JUN26 31.00 C 0.00 0.00 0.00 1.81 -0.13 36 0 254 0
29JUN26 32.00 C 0.00 0.00 0.00 1.43 -0.11 35 0 271 0
29JUN26 33.00 C 0.00 0.00 0.00 1.12 -0.09 35 0 769 0
29JUN26 34.00 C 0.00 0.00 0.00 0.86 -0.08 35 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.65 -0.08 35 0 335 0
29JUN26 36.00 C 0.00 0.00 0.00 0.50 -0.06 35 0 1,545 0
29JUN26 37.00 C 0.47 0.47 0.47 0.38 -0.04 35 5 689 0
29JUN26 38.00 C 0.37 0.37 0.37 0.28 -0.03 35 5 534 0
29JUN26 39.00 C 0.30 0.30 0.30 0.20 -0.04 35 5 140 0
29JUN26 40.00 C 0.25 0.25 0.25 0.15 -0.02 35 5 84 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.33 -0.24 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.84 -0.41 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.34 -0.35 44 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.37 -0.34 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.42 -0.38 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.51 -0.16 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.63 -0.16 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.81 -0.23 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.05 -0.01 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.38 -0.16 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.79 -0.14 35 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.29 -0.20 35 0 115 0
29SEP26 30.00 C 0.00 0.00 0.00 2.77 -0.15 35 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.37 -0.14 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.03 -0.12 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.76 -0.08 35 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.49 -0.07 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.26 -0.07 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.06 -0.05 35 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.89 -0.05 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 -0.04 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.01 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.34 -0.37 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.85 -0.40 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.38 -0.34 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.44 -0.36 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.54 -0.34 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.70 -0.25 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.89 -0.17 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.14 -0.16 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.47 -0.34 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.88 -0.11 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.36 -0.13 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.84 -0.12 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.40 -0.16 34 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.02 -0.13 35 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 2.68 -0.12 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.38 -0.10 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.13 -0.08 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.87 -0.08 35 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.65 -0.07 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.44 -0.06 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.27 -0.05 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.07 -0.05 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 -0.07 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 -0.06 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.70 -0.04 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.57 -0.23 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.73 -0.15 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.95 -0.08 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.23 -0.09 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.59 -0.31 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.98 -0.31 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.42 -0.28 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.90 -0.29 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.43 -0.25 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.00 -0.15 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.62 -0.14 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.27 -0.13 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.96 -0.12 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.68 -0.11 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.43 -0.10 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.19 -0.07 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.97 -0.07 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.76 -0.07 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.53 -0.10 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.38 -0.09 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.22 -0.09 35 0 0 0
TOTAL CALL 125 32,485 +7
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 37 0 380 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 0.00 34 0 1,502 0
30MAR26 28.00 P 0.13 0.14 0.13 0.20 +0.01 35 36 1,461 +10
30MAR26 29.00 P 0.34 0.43 0.34 0.44 +0.04 34 50 734 +30
30MAR26 30.00 P 0.63 0.76 0.63 0.84 +0.07 34 38 1,109 0
30MAR26 31.00 P 0.00 0.00 0.00 1.43 +0.11 35 0 563 0
30MAR26 32.00 P 0.00 0.00 0.00 2.16 +0.15 34 0 473 0
30MAR26 33.00 P 0.00 0.00 0.00 3.03 +0.18 35 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 3.95 +0.08 34 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.93 +0.22 36 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.92 +0.21 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.92 +0.22 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.92 +0.04 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.92 +0.17 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.92 +0.22 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.92 +0.03 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 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 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 243 0
29APR26 26.00 P 0.17 0.17 0.17 0.20 +0.02 34 20 571 +20
29APR26 27.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 741 0
29APR26 28.00 P 0.49 0.53 0.49 0.58 +0.03 33 30 1,377 0
29APR26 29.00 P 0.79 0.79 0.79 0.92 +0.05 33 3 972 0
29APR26 30.00 P 1.35 1.35 1.35 1.37 +0.07 33 2 1,332 0
29APR26 31.00 P 0.00 0.00 0.00 1.93 +0.09 33 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 2.59 +0.11 33 0 114 0
29APR26 33.00 P 0.00 0.00 0.00 3.36 +0.14 34 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.18 +0.03 34 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.07 +0.18 34 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.94 +0.20 29 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.92 +0.15 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.93 +0.05 35 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.92 +0.17 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.92 +0.22 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.92 +0.03 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.92 -0.02 0 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 0.04 +0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.38 +0.02 33 0 115 0
28MAY26 27.00 P 0.00 0.00 0.00 0.60 +0.04 33 0 125 0
28MAY26 28.00 P 0.00 0.00 0.00 0.89 +0.05 33 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 1.26 +0.06 33 0 261 0
28MAY26 30.00 P 0.00 0.00 0.00 1.73 +0.08 33 0 272 0
28MAY26 31.00 P 0.00 0.00 0.00 2.29 +0.10 33 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 2.93 +0.11 33 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.77 +0.24 36 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.43 +0.17 34 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.27 +0.30 34 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.14 +0.18 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.04 +0.15 34 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.96 +0.08 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.95 +0.19 34 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.93 +0.22 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.92 +0.03 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.92 -0.02 0 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 0.00 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 130 0
29JUN26 23.00 P 0.24 0.26 0.24 0.26 +0.01 35 301 375 -282
29JUN26 24.00 P 0.36 0.36 0.36 0.40 +0.02 34 12 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.03 34 0 944 0
29JUN26 26.00 P 0.78 0.78 0.78 0.87 +0.04 34 3 306 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.21 +0.06 34 0 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.61 +0.07 34 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 2.09 +0.08 34 0 149 0
29JUN26 30.00 P 2.39 2.39 2.39 2.65 +0.10 34 15 229 +1
29JUN26 31.00 P 0.00 0.00 0.00 3.29 +0.12 34 0 324 0
29JUN26 32.00 P 0.00 0.00 0.00 3.98 +0.13 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.79 +0.14 35 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.58 +0.16 35 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.40 +0.15 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.20 +0.31 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.15 +0.19 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.06 +0.19 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.00 +0.09 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.94 +0.26 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.89 +0.07 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.84 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 +0.01 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.02 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 +0.04 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.07 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.08 35 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 +0.08 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.35 +0.10 35 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 +0.13 35 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.43 +0.14 35 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 +0.16 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.73 +0.17 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.36 +0.04 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.10 +0.05 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.89 +0.01 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.70 +0.16 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.57 +0.06 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.38 +0.07 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.33 +0.39 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.23 +0.17 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.13 +0.09 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.05 +0.26 34 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 +0.02 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.03 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.06 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.26 +0.07 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 +0.07 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 +0.08 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 +0.09 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 +0.11 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.38 +0.11 35 0 10 0
30DEC26 30.00 P 3.85 3.85 3.85 3.96 +0.13 35 10 27 +10
30DEC26 31.00 P 0.00 0.00 0.00 4.58 +0.15 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.24 +0.16 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.91 +0.15 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.57 +0.19 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.33 +0.05 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.11 +0.10 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.91 +0.05 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.80 +0.35 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.58 +0.28 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.51 +0.34 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.39 +0.30 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.29 +0.15 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 +0.02 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 +0.05 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 +0.04 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 +0.04 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.77 +0.04 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.28 +0.07 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.81 +0.12 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.38 +0.13 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.99 +0.14 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.65 +0.15 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.33 +0.16 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.03 +0.15 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.74 +0.08 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.46 +0.09 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.30 +0.31 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.10 +0.28 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.93 +0.32 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.76 +0.29 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.62 +0.23 35 0 0 0
TOTAL PUT 520 26,242 -208
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$ 19.23
30MAR26 12.50 C 0.00 0.00 0.00 6.76 -0.28 91 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.25 -0.20 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.75 -0.18 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.24 -0.21 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.76 -0.19 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.24 -0.20 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.75 -0.31 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.25 -0.20 30 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.75 -0.21 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.26 -0.26 28 0 500 0
30MAR26 17.50 C 0.00 0.00 0.00 1.79 -0.18 30 0 238 0
30MAR26 18.00 C 0.00 0.00 0.00 1.34 -0.18 29 0 502 0
30MAR26 18.50 C 0.95 0.95 0.93 0.98 -0.12 32 9 630 -9
30MAR26 19.00 C 0.76 0.76 0.56 0.65 -0.09 31 10 523 +1
30MAR26 19.50 C 0.33 0.37 0.33 0.40 -0.08 30 20 460 0
30MAR26 20.00 C 0.23 0.23 0.21 0.22 -0.07 30 43 169 +1
30MAR26 21.00 C 0.08 0.08 0.08 0.06 -0.03 30 6 27 +6
30MAR26 22.00 C 0.03 0.04 0.03 0.01 -0.01 30 60 177 +60
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.79 -0.25 56 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.28 -0.17 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.82 -0.11 55 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.30 -0.19 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.76 -0.21 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.31 -0.14 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.82 -0.24 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.30 -0.29 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.82 -0.23 26 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.36 -0.18 26 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.93 -0.16 26 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.53 -0.17 26 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 1.21 -0.10 27 0 245 0
29APR26 19.00 C 0.87 0.87 0.87 0.89 -0.12 26 1 67 +1
29APR26 19.50 C 0.78 0.78 0.78 0.65 -0.08 27 1 754 -1
29APR26 20.00 C 0.39 0.45 0.39 0.44 -0.08 26 19 456 +2
29APR26 21.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 127 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
29APR26 23.00 C 0.06 0.07 0.05 0.03 -0.01 27 33 62 +33
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 6.83 -0.21 48 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.30 -0.28 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.82 -0.19 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.31 -0.28 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.84 -0.17 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.36 -0.23 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.88 -0.18 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.40 -0.19 29 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.89 -0.18 24 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.45 -0.17 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.03 -0.17 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.66 -0.15 24 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.35 -0.12 25 0 15 0
28MAY26 19.00 C 1.01 1.01 1.01 1.06 -0.09 25 2 74 0
28MAY26 19.50 C 0.00 0.00 0.00 0.80 -0.08 25 0 45 0
28MAY26 20.00 C 0.59 0.59 0.59 0.59 -0.08 24 25 64 +19
28MAY26 21.00 C 0.00 0.00 0.00 0.31 -0.06 24 0 11 0
28MAY26 22.00 C 0.17 0.17 0.17 0.15 -0.03 24 4 64 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 6.83 -0.21 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.31 -0.27 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.82 -0.19 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.32 -0.27 24 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.89 -0.13 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.40 -0.19 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.91 -0.15 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.43 -0.16 29 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.91 -0.27 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.47 -0.18 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.06 -0.17 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.69 -0.15 23 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.40 -0.12 25 0 124 0
29JUN26 19.00 C 1.01 1.01 1.01 1.10 -0.12 24 15 43 +15
29JUN26 19.50 C 0.87 0.87 0.87 0.85 -0.10 24 15 99 +13
29JUN26 20.00 C 0.66 0.67 0.66 0.64 -0.09 24 17 521 -13
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 532 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.83 -0.21 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.31 -0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.82 -0.19 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.32 -0.27 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.90 -0.12 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.40 -0.19 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.91 -0.23 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.45 -0.14 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.99 -0.19 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.59 -0.16 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.21 -0.15 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.88 -0.13 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.58 -0.13 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 -0.11 23 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 -0.09 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 -0.08 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.06 24 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.04 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.83 -0.21 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.31 -0.27 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.82 -0.19 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.32 -0.27 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.90 -0.18 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.40 -0.19 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.92 -0.22 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.49 -0.14 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.04 -0.14 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 -0.16 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.31 -0.16 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.00 -0.14 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.72 -0.13 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 -0.11 22 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 1.23 -0.10 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 1.04 -0.10 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 -0.07 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.05 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 -0.03 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 15 0
30DEC26 25.00 C 0.21 0.21 0.21 0.18 -0.02 23 8 32 -8
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 - 23 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 5.33 -0.26 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.90 -0.18 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.40 -0.19 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.96 -0.18 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.55 -0.17 22 0 0 0
30MAR27 16.50 C 3.10 3.10 3.10 3.18 -0.12 22 1 3 +1
30MAR27 17.00 C 0.00 0.00 0.00 2.83 -0.14 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.51 -0.14 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.23 -0.13 22 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 -0.13 22 0 10 0
30MAR27 19.00 C 1.49 1.49 1.49 1.68 -0.11 22 5 20 +5
30MAR27 19.50 C 0.00 0.00 0.00 1.47 -0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.29 -0.09 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.98 -0.08 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 - 23 0 0 -
TOTAL CALL 294 12,036 +126
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 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 66 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 46 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.02 +0.01 32 0 388 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 644 0
30MAR26 18.00 P 0.10 0.10 0.10 0.10 +0.02 30 3 583 0
30MAR26 18.50 P 0.25 0.25 0.23 0.21 +0.04 30 4 338 +1
30MAR26 19.00 P 0.40 0.40 0.35 0.37 +0.05 29 23 389 +20
30MAR26 19.50 P 0.00 0.00 0.00 0.62 +0.07 29 0 130 0
30MAR26 20.00 P 0.75 1.06 0.75 0.95 +0.09 28 2 167 +1
30MAR26 21.00 P 0.00 0.00 0.00 1.81 +0.17 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.77 +0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.77 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.77 +0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.78 +0.20 81 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.77 +0.19 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.77 +0.19 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 43 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 28 0 46 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 133 0
29APR26 17.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 67 0
29APR26 18.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 216 0
29APR26 18.50 P 0.38 0.42 0.37 0.38 +0.03 26 52 280 +40
29APR26 19.00 P 0.60 0.60 0.60 0.58 +0.06 26 1 114 +1
29APR26 19.50 P 0.88 0.88 0.88 0.83 +0.07 25 15 15 +15
29APR26 20.00 P 0.00 0.00 0.00 1.13 +0.07 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.91 +0.15 26 0 0 0
29APR26 22.00 P 2.94 2.94 2.94 2.80 +0.09 26 1 0 -1
29APR26 23.00 P 0.00 0.00 0.00 3.78 +0.11 29 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.81 +0.14 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.82 +0.21 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.78 +0.18 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.77 +0.15 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.80 - 58 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 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 0.00 0.00 0.08 +0.01 25 0 913 0
28MAY26 17.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 813 0
28MAY26 18.00 P 0.36 0.36 0.36 0.34 +0.04 24 10 27 +10
28MAY26 18.50 P 0.00 0.00 0.00 0.49 +0.04 24 0 102 0
28MAY26 19.00 P 0.00 0.00 0.00 0.69 +0.05 24 0 32 0
28MAY26 19.50 P 0.95 0.95 0.95 0.94 +0.06 24 15 15 -15
28MAY26 20.00 P 0.00 0.00 0.00 1.24 +0.08 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 1.98 +0.13 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.84 +0.13 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.80 +0.13 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.81 +0.14 32 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.82 +0.21 38 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.78 +0.17 37 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.77 +0.15 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.80 - 48 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 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 27 0
29JUN26 16.00 P 0.16 0.18 0.16 0.14 +0.02 24 34 139 +34
29JUN26 16.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 65 0
29JUN26 17.00 P 0.00 0.00 0.00 0.34 +0.04 24 0 63 0
29JUN26 17.50 P 0.48 0.52 0.48 0.47 +0.04 23 4 120 +2
29JUN26 18.00 P 0.73 0.73 0.70 0.65 +0.06 23 35 156 +15
29JUN26 18.50 P 0.97 0.97 0.94 0.87 +0.07 23 26 64 -20
29JUN26 19.00 P 1.20 1.20 1.20 1.13 +0.08 22 6 222 0
29JUN26 19.50 P 1.42 1.42 1.42 1.44 +0.11 22 30 184 +19
29JUN26 20.00 P 1.86 1.86 1.86 1.77 +0.10 22 40 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.59 +0.13 23 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 3.47 +0.19 23 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.40 +0.26 22 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.38 +0.27 24 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.35 +0.29 21 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.32 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.31 +0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.29 +0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.31 +0.19 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 0.05 +0.01 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 +0.03 24 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 +0.04 24 0 89 0
29SEP26 17.50 P 0.88 0.88 0.88 0.81 +0.06 25 10 82 -10
29SEP26 18.00 P 0.00 0.00 0.00 1.02 +0.07 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.27 +0.08 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.55 +0.09 25 0 18 0
29SEP26 19.50 P 1.87 1.87 1.87 1.86 +0.11 25 15 60 +14
29SEP26 20.00 P 0.00 0.00 0.00 2.13 +0.12 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.86 +0.14 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.78 +0.27 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.67 +0.17 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 +0.18 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.59 +0.19 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 +0.19 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.52 +0.13 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.49 +0.14 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 +0.03 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 +0.04 23 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 0.73 +0.04 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.06 23 0 21 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 +0.07 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 +0.07 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 +0.08 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.97 +0.10 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.23 +0.10 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.94 +0.12 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.84 +0.15 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.72 +0.16 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.65 +0.18 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.61 +0.18 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.60 +0.19 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.53 +0.14 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.53 - 34 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 +0.02 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 +0.07 23 0 20 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 +0.08 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 +0.08 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 +0.07 23 0 0 0
30MAR27 19.00 P 1.88 1.88 1.88 1.84 +0.09 23 5 5 +5
30MAR27 19.50 P 0.00 0.00 0.00 2.14 +0.10 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.46 +0.11 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.08 +0.12 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.95 +0.14 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.80 +0.15 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.71 +0.24 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.61 +0.18 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 +0.19 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.53 +0.14 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.53 - 32 0 0 -
TOTAL PUT 331 11,847 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.95
30MAR26 7.75 C 0.00 0.00 0.00 7.25 -0.15 160 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.05 +0.01 178 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.75 -0.15 146 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.50 -0.15 139 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.31 -0.09 159 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.03 -0.12 141 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.81 +0.02 145 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.56 -0.11 138 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.31 -0.11 131 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.05 -0.12 122 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.56 -0.11 112 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.06 +0.02 100 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 +0.03 88 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.05 +0.02 75 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.47 -0.08 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.97 -0.07 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.47 -0.06 22 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.98 -0.06 19 0 5 0
30MAR26 14.50 C 0.58 0.58 0.54 0.55 -0.05 19 8 116 -8
30MAR26 15.00 C 0.22 0.26 0.22 0.23 -0.04 19 7 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 607 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.81 0.00 83 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.56 -0.11 79 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.31 -0.11 75 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.07 -0.10 73 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.56 -0.11 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.06 -0.11 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.56 -0.12 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.05 0.00 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.00 -0.08 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 -0.08 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.05 -0.08 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.67 -0.04 17 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.36 -0.04 16 0 95 0
29APR26 15.50 C 0.00 0.00 0.00 0.17 -0.03 16 0 124 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 17 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.81 0.00 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.58 -0.09 62 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.33 -0.09 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.07 -0.10 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.59 -0.08 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.06 -0.11 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.60 -0.08 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.07 -0.03 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.52 -0.13 16 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.03 -0.05 16 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.56 -0.04 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.13 -0.03 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.75 -0.04 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.45 -0.04 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.27 -0.01 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.55 -0.10 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.31 -0.09 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.03 -0.12 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.81 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.58 -0.09 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.33 -0.09 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.07 -0.10 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 -0.08 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.11 -0.06 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 -0.08 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.11 -0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 -0.10 15 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 -0.08 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.62 -0.07 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.20 -0.06 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.03 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 -0.04 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.02 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 -0.02 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.83 +0.02 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.58 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.07 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.63 -0.04 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 -0.02 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.66 -0.02 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 +0.03 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 +0.05 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 0.00 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 -0.01 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 -0.01 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 -0.05 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.04 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.03 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.01 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.02 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.90 -0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.66 -0.01 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.42 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.14 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.66 -0.01 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 +0.01 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 +0.06 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 +0.05 19 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 -0.02 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.37 +0.01 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.98 -0.05 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 -0.05 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.03 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 -0.01 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.02 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 0.00 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 0.00 18 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 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 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.90 -0.06 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.66 -0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.42 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.14 -0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.66 -0.01 17 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.19 +0.02 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 +0.07 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.26 +0.03 18 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.81 +0.01 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.40 -0.07 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.02 -0.07 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 -0.06 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 -0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 -0.03 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 -0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 0.00 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 15 2,906 -8
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 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 25 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 20 0 213 0
30MAR26 14.50 P 0.07 0.07 0.07 0.07 0.00 18 1 304 -1
30MAR26 15.00 P 0.00 0.00 0.00 0.25 +0.02 17 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.60 +0.04 18 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.05 +0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 +0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.05 +0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 23 0
29APR26 14.00 P 0.07 0.07 0.07 0.06 0.00 17 45 120 +45
29APR26 14.50 P 0.15 0.15 0.15 0.17 +0.02 17 15 15 +12
29APR26 15.00 P 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.69 +0.04 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.09 +0.07 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.05 +0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 0.00 16 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 +0.03 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.45 +0.04 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.76 +0.06 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.12 +0.04 16 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.56 +0.03 15 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.05 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 16 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 +0.02 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 +0.03 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 +0.04 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 +0.05 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.16 +0.07 16 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 +0.05 15 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.05 -0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.05 +0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 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 16 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.02 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.03 16 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 +0.03 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 +0.05 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 +0.02 16 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.67 +0.02 16 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.09 +0.01 16 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 +0.01 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.05 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.03 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.03 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.01 17 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 +0.05 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 +0.06 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.99 +0.01 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 0.00 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.27 +0.03 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 +0.05 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.68 +0.03 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 +0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.10 -0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.07 -0.06 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.87 +0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.11 0.00 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 +0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.73 +0.05 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.08 -0.01 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.46 -0.01 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 -0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.34 +0.03 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.78 +0.02 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.22 0.00 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.68 -0.01 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 +0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.10 -0.05 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.08 -0.05 23 0 0 0
TOTAL PUT 61 2,642 +56
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$ 48.44
30MAR26 20.00 C 0.00 0.00 0.00 28.53 -0.30 188 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.51 -0.37 170 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.54 +0.05 172 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.53 -0.21 160 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.51 0.00 143 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.47 -0.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.62 +0.13 156 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.47 -0.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.47 -0.33 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.47 -0.02 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 18.48 -0.26 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.51 -0.11 92 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.48 -0.23 62 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.52 -0.27 83 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.52 -0.16 76 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 13.52 -0.31 71 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 12.47 -0.37 0 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 11.53 -0.32 62 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 10.44 -0.39 0 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 9.49 -0.02 36 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 8.50 -0.03 38 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 7.51 -0.27 36 0 269 0
30MAR26 42.00 C 0.00 0.00 0.00 6.67 -0.13 48 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 5.60 -0.24 37 0 310 0
30MAR26 44.00 C 0.00 0.00 0.00 4.69 -0.10 36 0 434 0
30MAR26 45.00 C 0.00 0.00 0.00 3.85 -0.12 37 0 853 0
30MAR26 46.00 C 2.62 3.21 2.62 3.07 -0.15 37 19 626 -19
30MAR26 47.00 C 2.28 2.38 2.01 2.37 -0.13 36 72 514 -22
30MAR26 48.00 C 1.50 2.04 1.50 1.83 -0.08 37 315 1,252 +9
30MAR26 49.00 C 1.87 1.87 1.13 1.36 -0.15 38 57 574 +19
30MAR26 50.00 C 1.43 1.43 0.86 0.96 -0.16 37 47 625 +5
30MAR26 52.50 C 0.82 0.82 0.47 0.35 -0.12 37 30 370 +4
30MAR26 55.00 C 0.27 0.27 0.27 0.11 -0.06 37 60 190 0
30MAR26 57.50 C 0.12 0.12 0.12 0.03 -0.02 38 15 125 +14
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 124 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.54 -0.20 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.51 -0.40 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 16.63 -0.38 60 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.59 -0.42 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.56 -0.12 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.52 -0.48 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.89 +0.05 59 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 11.61 -0.24 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.72 -0.26 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.70 +0.19 37 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 8.86 -0.19 41 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.62 -0.27 24 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 6.79 -0.24 30 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 6.08 -0.08 34 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 5.40 -0.03 37 0 744 0
29APR26 45.00 C 0.00 0.00 0.00 4.68 -0.03 37 0 397 0
29APR26 46.00 C 3.49 3.91 3.49 4.01 -0.04 37 30 411 -15
29APR26 47.00 C 3.39 3.39 2.92 3.33 -0.04 35 150 257 -45
29APR26 48.00 C 2.44 2.91 2.43 2.83 -0.14 36 156 447 +43
29APR26 49.00 C 2.85 2.85 2.03 2.39 -0.07 37 80 225 -29
29APR26 50.00 C 2.08 2.10 1.72 2.02 -0.02 37 291 679 -5
29APR26 52.50 C 1.27 1.42 1.14 1.21 -0.02 37 964 1,154 +541
29APR26 55.00 C 0.82 0.88 0.76 0.68 -0.01 37 46 103 +10
29APR26 57.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 31 0
29APR26 60.00 C 0.39 0.39 0.39 0.18 -0.01 37 15 71 +15
29APR26 62.50 C 0.00 0.00 0.00 0.09 0.00 37 0 10 0
29APR26 65.00 C 0.15 0.15 0.15 0.04 -0.01 37 1 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 0.00 37 0 20 0
28MAY26 32.00 C 0.00 0.00 0.00 16.88 -0.23 59 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.81 -0.20 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.92 -0.19 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.93 -0.18 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.89 -0.22 44 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.76 -0.37 35 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.94 -0.04 39 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.91 -0.07 35 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 9.00 -0.32 34 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 8.17 -0.27 35 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 7.35 -0.05 34 0 137 0
28MAY26 43.00 C 0.00 0.00 0.00 6.58 -0.02 35 0 207 0
28MAY26 44.00 C 0.00 0.00 0.00 5.85 -0.19 35 0 240 0
28MAY26 45.00 C 4.75 4.75 4.75 5.06 -0.12 33 30 322 -13
28MAY26 46.00 C 4.04 4.04 4.04 4.54 -0.01 35 15 213 -15
28MAY26 47.00 C 3.53 4.07 3.50 3.92 -0.02 34 60 416 +15
28MAY26 48.00 C 3.03 3.45 3.03 3.40 -0.03 34 120 358 -15
28MAY26 49.00 C 2.66 2.66 2.66 2.95 -0.03 35 19 337 -6
28MAY26 50.00 C 2.46 2.60 2.22 2.56 -0.01 35 193 216 -28
28MAY26 52.50 C 1.70 1.77 1.59 1.72 -0.01 35 141 736 +58
28MAY26 55.00 C 1.17 1.21 1.17 1.09 -0.01 35 70 185 0
28MAY26 57.50 C 0.00 0.00 0.00 0.67 0.00 35 0 107 0
28MAY26 60.00 C 0.00 0.00 0.00 0.40 0.00 35 0 0 0
28MAY26 62.50 C 0.46 0.46 0.46 0.23 0.00 35 15 15 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.69 -0.19 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.74 +0.08 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.72 -0.02 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.74 -0.10 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.73 -0.06 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.84 +0.29 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.75 -0.13 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.76 -0.07 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.80 -0.37 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.90 0.00 56 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.84 -0.07 50 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.88 -0.23 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.00 -0.01 50 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 15.01 -0.10 47 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 14.04 -0.07 45 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 13.08 -0.03 42 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 12.13 0.00 40 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.08 +0.01 36 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 10.18 +0.06 35 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 9.37 -0.17 36 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 8.46 +0.02 34 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 7.60 +0.18 33 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 6.88 -0.22 33 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 6.16 -0.02 33 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 5.51 -0.02 33 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 4.89 -0.17 33 0 283 0
29JUN26 47.00 C 4.33 4.38 4.33 4.29 -0.06 33 30 480 0
29JUN26 48.00 C 3.62 3.97 3.60 3.79 -0.06 33 52 490 +15
29JUN26 49.00 C 3.35 3.53 3.18 3.35 -0.05 33 62 644 0
29JUN26 50.00 C 2.79 2.85 2.79 2.95 -0.03 34 30 541 0
29JUN26 52.50 C 2.09 2.24 2.00 2.07 -0.02 34 32 92 +2
29JUN26 55.00 C 1.56 1.56 1.56 1.40 -0.01 34 15 50 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.92 -0.01 34 0 61 0
29JUN26 60.00 C 0.00 0.00 0.00 0.59 -0.01 33 0 16 0
29JUN26 62.50 C 0.56 0.62 0.56 0.37 -0.01 33 30 90 +30
29JUN26 65.00 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 0.00 33 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 22.84 +0.16 57 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.76 -0.29 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.78 -0.05 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.80 -0.37 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.90 -0.16 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.84 -0.07 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.88 -0.24 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.00 -0.18 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.01 -0.19 39 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 14.04 -0.09 37 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 13.08 -0.03 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.17 -0.23 34 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 11.26 +0.18 33 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 10.37 -0.13 32 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 9.55 -0.03 32 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.78 +0.23 32 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 8.07 +0.24 32 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 7.39 +0.01 32 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.76 +0.02 32 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 6.14 -0.13 32 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 5.43 -0.32 30 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 5.05 +0.01 32 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 4.58 0.00 32 0 663 0
29SEP26 49.00 C 0.00 0.00 0.00 4.16 0.00 32 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 3.75 -0.02 32 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.94 +0.03 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 2.22 +0.02 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.65 +0.02 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 1.22 +0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.82 -0.35 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.90 -0.16 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.85 -0.06 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.89 -0.23 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.00 -0.18 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.01 -0.19 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.09 -0.21 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.20 +0.04 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.35 -0.05 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.50 -0.12 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.73 +0.05 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.93 -0.13 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.21 -0.26 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.46 -0.25 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 8.10 -0.07 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 7.29 -0.18 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.74 -0.20 30 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 6.24 -0.18 30 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.75 +0.01 30 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 5.31 +0.02 30 0 239 0
30DEC26 49.00 C 0.00 0.00 0.00 4.90 +0.02 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.48 +0.01 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.63 +0.02 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.91 +0.02 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.36 +0.02 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.93 +0.02 31 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.20 +0.02 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.14 -0.06 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.29 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.37 +0.05 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.57 -0.11 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.81 -0.04 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.09 -0.07 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.35 +0.01 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.72 +0.02 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 9.11 +0.02 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.56 -0.10 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.00 +0.03 29 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.48 -0.03 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 7.00 -0.03 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 6.52 +0.03 29 0 0 0
30MAR27 48.00 C 6.14 6.14 6.14 6.08 +0.03 30 10 24 +10
30MAR27 49.00 C 0.00 0.00 0.00 5.67 +0.03 30 0 0 0
30MAR27 50.00 C 5.23 5.23 5.23 5.27 +0.04 30 1 7 +1
30MAR27 52.50 C 0.00 0.00 0.00 4.40 +0.04 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.64 +0.03 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.01 0.00 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.53 0.00 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.14 +0.03 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.73 +0.03 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
TOTAL CALL 3,273 31,339 +609
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 485 0
30MAR26 40.00 P 0.06 0.06 0.06 0.01 -0.01 37 20 975 0
30MAR26 41.00 P 0.07 0.07 0.07 0.03 -0.02 38 38 904 -8
30MAR26 42.00 P 0.09 0.10 0.09 0.06 -0.03 38 44 1,006 -14
30MAR26 43.00 P 0.18 0.18 0.18 0.11 -0.05 37 1 766 -1
30MAR26 44.00 P 0.23 0.23 0.23 0.20 -0.07 37 60 657 +60
30MAR26 45.00 P 0.47 0.47 0.38 0.35 -0.09 36 47 532 -40
30MAR26 46.00 P 0.65 0.77 0.52 0.57 -0.11 36 112 727 +62
30MAR26 47.00 P 1.23 1.23 0.84 0.91 -0.09 37 265 644 -91
30MAR26 48.00 P 1.67 1.80 1.38 1.28 -0.13 36 49 253 -3
30MAR26 49.00 P 1.75 2.00 1.75 1.88 -0.07 38 131 112 -15
30MAR26 50.00 P 2.86 2.86 2.57 2.51 -0.09 38 134 261 +45
30MAR26 52.50 P 0.00 0.00 0.00 4.35 -0.09 37 0 45 0
30MAR26 55.00 P 0.00 0.00 0.00 6.62 -0.04 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.06 0.00 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.57 +0.03 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.06 +0.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.56 +0.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.08 +0.04 72 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 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 38 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.08 0.00 37 0 67 0
29APR26 39.00 P 0.16 0.16 0.15 0.12 -0.01 37 30 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 495 0
29APR26 41.00 P 0.00 0.00 0.00 0.28 0.00 36 0 557 0
29APR26 42.00 P 0.00 0.00 0.00 0.41 0.00 36 0 665 0
29APR26 43.00 P 0.58 0.58 0.58 0.58 0.00 36 1 924 +1
29APR26 44.00 P 0.76 0.81 0.76 0.79 -0.01 36 118 971 -108
29APR26 45.00 P 1.07 1.07 1.01 1.06 -0.01 36 31 294 +1
29APR26 46.00 P 1.33 1.40 1.33 1.38 -0.01 36 45 304 +7
29APR26 47.00 P 1.74 1.83 1.74 1.77 -0.01 36 62 265 +9
29APR26 48.00 P 2.34 2.47 2.20 2.26 +0.03 36 165 412 +128
29APR26 49.00 P 2.81 2.96 2.76 2.81 +0.03 37 94 123 -16
29APR26 50.00 P 3.57 3.68 3.38 3.44 +0.06 37 60 200 -15
29APR26 52.50 P 0.00 0.00 0.00 5.08 0.00 37 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.25 +0.18 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.44 +0.12 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.76 +0.07 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.13 0.00 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.62 -0.24 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.36 +0.32 63 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 36 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 0.00 35 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 0.00 35 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.18 0.00 35 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.27 0.00 35 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 495 0
28MAY26 42.00 P 0.59 0.59 0.59 0.67 0.00 34 5 391 0
28MAY26 43.00 P 0.00 0.00 0.00 0.89 +0.01 34 0 156 0
28MAY26 44.00 P 0.00 0.00 0.00 1.14 +0.01 34 0 888 0
28MAY26 45.00 P 1.54 1.54 1.54 1.45 0.00 34 15 254 0
28MAY26 46.00 P 0.00 0.00 0.00 1.81 +0.01 34 0 122 0
28MAY26 47.00 P 2.24 2.29 2.20 2.23 +0.01 34 100 305 -24
28MAY26 48.00 P 2.73 2.73 2.68 2.73 +0.01 34 60 235 +15
28MAY26 49.00 P 3.42 3.42 3.30 3.28 +0.03 35 45 259 +15
28MAY26 50.00 P 3.99 4.00 3.90 3.89 +0.03 35 60 135 +30
28MAY26 52.50 P 0.00 0.00 0.00 5.49 +0.01 35 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.38 +0.23 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.54 +0.22 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.78 +0.09 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.13 0.00 35 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.62 -0.24 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.36 +0.32 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 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 45 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 0.00 35 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 34 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 0.00 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 0.00 33 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 0.00 33 0 3,376 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 0.00 34 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.52 -0.03 33 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.69 -0.04 33 0 266 0
29JUN26 41.00 P 0.00 0.00 0.00 0.89 +0.01 33 0 141 0
29JUN26 42.00 P 0.00 0.00 0.00 1.13 0.00 33 0 91 0
29JUN26 43.00 P 1.43 1.43 1.43 1.42 0.00 33 15 165 +15
29JUN26 44.00 P 1.90 1.90 1.77 1.73 0.00 33 45 1,242 -30
29JUN26 45.00 P 2.16 2.19 2.16 2.12 0.00 33 30 101 +11
29JUN26 46.00 P 2.64 2.64 2.64 2.53 0.00 32 15 135 0
29JUN26 47.00 P 3.27 3.27 3.13 3.01 0.00 32 113 157 +15
29JUN26 48.00 P 3.59 3.59 3.59 3.56 +0.04 33 11 71 +10
29JUN26 49.00 P 0.00 0.00 0.00 4.14 +0.04 33 0 126 0
29JUN26 50.00 P 4.89 4.99 4.63 4.77 +0.02 33 75 135 +45
29JUN26 52.50 P 0.00 0.00 0.00 6.51 -0.15 34 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.37 +0.26 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.51 +0.01 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.71 +0.33 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.97 +0.30 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.30 +0.17 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.71 +0.27 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 0.00 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.01 32 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 +0.02 32 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.03 32 0 174 0
29SEP26 37.00 P 0.00 0.00 0.00 0.69 +0.04 32 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.87 +0.02 32 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 +0.02 32 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.28 -0.02 31 0 76 0
29SEP26 41.00 P 1.52 1.52 1.52 1.54 +0.03 31 1 273 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.85 +0.03 31 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 2.17 +0.02 31 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.56 +0.03 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.99 +0.06 31 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.45 +0.05 31 0 319 0
29SEP26 47.00 P 0.00 0.00 0.00 3.96 +0.07 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.50 +0.05 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.08 +0.06 32 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.69 +0.05 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.27 -0.09 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.19 -0.03 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.17 -0.21 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.26 +0.02 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.45 +0.29 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.71 -0.16 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.02 +0.16 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 +0.01 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.02 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 -0.01 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 +0.02 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 +0.02 31 0 15 0
30DEC26 38.00 P 1.43 1.43 1.32 1.29 +0.02 31 32 44 -18
30DEC26 39.00 P 0.00 0.00 0.00 1.55 +0.02 31 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 1.82 +0.03 31 0 265 0
30DEC26 41.00 P 2.19 2.19 2.19 2.21 +0.03 31 15 3 -15
30DEC26 42.00 P 0.00 0.00 0.00 2.55 +0.03 32 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.95 +0.04 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.36 +0.03 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.81 +0.04 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.30 +0.04 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.81 +0.04 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.36 +0.04 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 5.95 +0.05 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.54 +0.05 32 0 56 0
30DEC26 52.50 P 8.36 8.36 8.36 8.19 +0.05 32 15 15 +15
30DEC26 55.00 P 0.00 0.00 0.00 10.01 +0.05 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 +0.05 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.03 +0.27 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.20 +0.33 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.39 +0.31 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.63 -0.13 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.82 +0.03 31 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 +0.02 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.19 +0.02 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.41 +0.03 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.68 +0.04 31 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.94 +0.03 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.26 +0.03 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.67 +0.05 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.04 +0.05 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.46 +0.06 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.88 +0.05 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.35 +0.05 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.85 +0.05 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.36 +0.06 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.92 +0.06 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.50 +0.06 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.09 +0.06 32 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 8.72 +0.06 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.49 +0.07 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.38 +0.21 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.41 +0.05 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.49 +0.09 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.69 +0.31 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.86 -0.02 34 0 0 0
TOTAL PUT 2,159 37,413 +87
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$ 8.59
30MAR26 3.70 C 0.00 0.00 0.00 4.89 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.59 -0.15 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.49 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.40 -0.15 138 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.30 -0.14 134 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.20 -0.06 129 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.10 -0.13 125 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.00 -0.13 120 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.90 -0.13 116 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.80 -0.13 112 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 3.70 -0.14 108 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.60 -0.14 104 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.35 -0.13 95 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.10 -0.13 86 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.85 -0.06 77 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.60 -0.10 69 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.35 -0.10 61 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.10 -0.05 53 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 1.85 -0.08 46 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.61 -0.11 52 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.36 -0.12 44 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.14 -0.09 49 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 0.92 -0.10 48 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 0.75 -0.07 52 0 191 0
30MAR26 8.25 C 0.00 0.00 0.00 0.56 -0.08 49 0 381 0
30MAR26 8.50 C 0.47 0.47 0.40 0.43 -0.06 51 63 752 +61
30MAR26 8.75 C 0.36 0.36 0.28 0.31 -0.05 50 126 761 +75
30MAR26 9.00 C 0.26 0.27 0.25 0.22 -0.04 51 174 1,732 -50
30MAR26 9.25 C 0.00 0.00 0.00 0.16 -0.03 52 0 1,183 0
30MAR26 9.50 C 0.11 0.11 0.10 0.11 -0.01 53 175 1,524 +175
30MAR26 9.75 C 0.08 0.09 0.08 0.08 -0.01 54 3 1,014 +1
30MAR26 10.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 1,529 0
30MAR26 10.50 C 0.04 0.05 0.04 0.02 -0.01 54 427 1,612 -27
30MAR26 11.00 C 0.02 0.02 0.02 0.01 0.00 56 1 1,487 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,217 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.36 -0.12 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.11 -0.12 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.65 -0.07 63 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.38 -0.07 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.96 -0.04 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.70 -0.07 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.50 -0.08 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.32 -0.04 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.09 -0.11 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.95 -0.07 49 0 15 0
29APR26 8.25 C 0.84 0.84 0.84 0.80 -0.07 49 15 15 +15
29APR26 8.50 C 0.00 0.00 0.00 0.67 -0.05 49 0 103 0
29APR26 8.75 C 0.55 0.55 0.55 0.56 -0.04 50 12 24 +12
29APR26 9.00 C 0.00 0.00 0.00 0.46 -0.04 50 0 159 0
29APR26 9.25 C 0.00 0.00 0.00 0.38 -0.03 50 0 2,452 0
29APR26 9.50 C 0.32 0.32 0.32 0.31 -0.02 51 23 1,397 0
29APR26 9.75 C 0.25 0.25 0.25 0.26 -0.01 52 78 590 0
29APR26 10.00 C 0.22 0.22 0.22 0.20 -0.02 51 2 1,837 +2
29APR26 10.50 C 0.16 0.16 0.15 0.13 -0.01 51 234 1,020 -140
29APR26 11.00 C 0.10 0.11 0.10 0.08 0.00 51 240 934 -103
29APR26 11.50 C 0.07 0.07 0.07 0.05 0.00 52 60 889 0
29APR26 12.00 C 0.06 0.06 0.06 0.03 0.00 52 10 654 +10
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 53 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.40 -0.10 62 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.15 -0.14 57 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.68 -0.12 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.46 -0.04 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.23 -0.04 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.02 -0.07 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.82 -0.04 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.62 -0.09 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.46 -0.03 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.29 -0.04 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.10 -0.06 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.96 -0.07 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.84 -0.05 49 0 0 0
28MAY26 8.75 C 0.73 0.73 0.73 0.72 -0.05 49 30 197 +30
28MAY26 9.00 C 0.60 0.60 0.60 0.62 -0.05 49 50 340 +50
28MAY26 9.25 C 0.52 0.52 0.52 0.54 -0.04 50 50 393 0
28MAY26 9.50 C 0.00 0.00 0.00 0.47 -0.02 50 0 716 0
28MAY26 9.75 C 0.40 0.40 0.40 0.40 -0.02 50 51 642 -43
28MAY26 10.00 C 0.00 0.00 0.00 0.35 -0.02 51 0 1,224 0
28MAY26 10.50 C 0.27 0.27 0.26 0.25 -0.01 51 230 346 -169
28MAY26 11.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 369 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 0.00 52 0 185 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 0.00 51 0 596 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 0.00 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 52 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 52 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.64 -0.11 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.40 -0.10 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.15 -0.14 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.91 -0.13 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.68 -0.14 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.47 -0.06 51 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.26 -0.09 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.06 -0.05 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.86 -0.08 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.67 -0.05 50 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.55 -0.05 53 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.37 -0.06 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.05 52 0 603 0
29JUN26 8.25 C 1.11 1.11 1.11 1.08 -0.06 50 13 187 +13
29JUN26 8.50 C 1.00 1.00 1.00 0.96 -0.05 50 13 687 +13
29JUN26 8.75 C 0.86 0.87 0.86 0.85 -0.05 50 24 171 +24
29JUN26 9.00 C 0.75 0.75 0.75 0.75 -0.04 50 30 834 +30
29JUN26 9.25 C 0.00 0.00 0.00 0.67 -0.03 51 0 166 0
29JUN26 9.50 C 0.00 0.00 0.00 0.59 -0.02 51 0 211 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 -0.01 51 0 340 0
29JUN26 10.00 C 0.00 0.00 0.00 0.45 -0.01 51 0 240 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.01 51 0 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.01 51 0 1,577 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 548 0
29JUN26 12.00 C 0.19 0.19 0.19 0.14 -0.01 50 148 184 +135
29JUN26 12.50 C 0.00 0.00 0.00 0.11 0.00 51 0 353 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 0.00 51 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 51 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 52 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.65 -0.10 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.43 -0.07 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.21 -0.08 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.00 -0.07 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.80 -0.08 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 -0.04 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 -0.10 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 -0.01 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 -0.02 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 -0.10 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 +0.01 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.62 -0.04 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 0.00 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 -0.01 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 -0.05 49 0 6 0
29SEP26 8.75 C 1.15 1.15 1.15 1.17 -0.02 50 30 36 +27
29SEP26 9.00 C 0.00 0.00 0.00 1.08 -0.02 50 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 0.97 -0.04 49 0 16 0
29SEP26 9.50 C 0.93 0.93 0.93 0.89 -0.04 49 82 250 +82
29SEP26 9.75 C 0.00 0.00 0.00 0.83 -0.01 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 0.00 50 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.01 51 0 356 0
29SEP26 11.00 C 0.57 0.57 0.57 0.54 +0.01 50 195 478 +195
29SEP26 11.50 C 0.00 0.00 0.00 0.45 +0.01 50 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 +0.01 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.01 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 3.70 -0.05 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.48 -0.06 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.27 -0.15 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.09 -0.06 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 -0.07 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.71 -0.03 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 -0.08 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 -0.07 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.25 0.00 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 -0.08 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.95 -0.10 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 -0.06 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 -0.03 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.04 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 -0.03 47 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 -0.02 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.03 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 -0.03 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 -0.02 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 -0.03 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 -0.03 48 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.02 49 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.01 49 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 0.00 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 0.00 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.01 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 0.00 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 0.00 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 0.00 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 2.66 - 45 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.53 -0.07 46 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.38 -0.07 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.24 -0.06 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.11 -0.06 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.99 -0.10 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.05 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.06 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 -0.04 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.58 -0.04 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 -0.03 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.40 -0.04 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 -0.03 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 -0.04 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 -0.02 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 -0.04 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 -0.03 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 0.00 49 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 0.00 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 0.00 49 0 16 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 0.00 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
TOTAL CALL 2,589 55,209 +418
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 177 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 167 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 162 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 152 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 148 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 57 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 54 0 775 0
30MAR26 7.50 P 0.07 0.07 0.07 0.06 +0.01 55 10 681 +10
30MAR26 7.75 P 0.12 0.12 0.10 0.10 +0.01 54 46 1,038 -30
30MAR26 8.00 P 0.17 0.17 0.17 0.15 +0.01 52 6 1,437 0
30MAR26 8.25 P 0.21 0.25 0.21 0.24 +0.02 53 12 633 +10
30MAR26 8.50 P 0.33 0.39 0.33 0.35 +0.03 53 52 1,187 -12
30MAR26 8.75 P 0.00 0.00 0.00 0.49 +0.05 54 0 2,136 0
30MAR26 9.00 P 0.66 0.66 0.66 0.65 +0.06 55 29 1,968 -29
30MAR26 9.25 P 0.00 0.00 0.00 0.82 +0.07 54 0 736 0
30MAR26 9.50 P 0.00 0.00 0.00 1.04 +0.10 58 0 1,449 0
30MAR26 9.75 P 0.00 0.00 0.00 1.26 +0.11 60 0 903 0
30MAR26 10.00 P 0.00 0.00 0.00 1.49 +0.10 63 0 1,313 0
30MAR26 10.50 P 0.00 0.00 0.00 1.98 +0.09 74 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 2.48 +0.11 86 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.96 +0.11 90 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.47 +0.12 104 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.96 +0.11 110 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.50 +0.15 133 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.96 +0.11 126 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.47 +0.12 138 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.96 +0.11 141 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.46 +0.11 148 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.96 +0.10 155 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.46 +0.11 162 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 54 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 54 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 52 0 54 0
29APR26 6.75 P 0.10 0.10 0.10 0.06 0.00 51 1 48 +1
29APR26 7.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 54 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 +0.01 51 0 129 0
29APR26 7.50 P 0.22 0.22 0.21 0.20 +0.02 52 60 173 +60
29APR26 7.75 P 0.29 0.29 0.29 0.27 +0.02 51 1 354 -1
29APR26 8.00 P 0.00 0.00 0.00 0.36 +0.03 52 0 338 0
29APR26 8.25 P 0.45 0.45 0.45 0.46 +0.03 52 3 565 0
29APR26 8.50 P 0.55 0.55 0.52 0.58 +0.04 52 107 991 +104
29APR26 8.75 P 0.71 0.71 0.70 0.72 +0.06 52 200 692 -105
29APR26 9.00 P 0.85 0.85 0.85 0.87 +0.06 52 18 415 +18
29APR26 9.25 P 0.00 0.00 0.00 1.02 +0.05 51 0 2,629 0
29APR26 9.50 P 0.00 0.00 0.00 1.22 +0.10 53 0 1,684 0
29APR26 9.75 P 0.00 0.00 0.00 1.42 +0.11 54 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.61 +0.05 54 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 2.06 +0.13 57 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.51 +0.09 58 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.98 +0.08 61 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.47 +0.08 65 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.96 +0.08 69 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.50 +0.15 82 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.96 +0.11 79 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.47 +0.12 86 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.96 +0.11 89 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.46 +0.10 93 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 51 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 53 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 52 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 +0.01 52 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 32 0
28MAY26 6.75 P 0.17 0.17 0.17 0.14 +0.01 52 15 173 0
28MAY26 7.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.25 +0.02 51 0 97 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 +0.02 51 0 67 0
28MAY26 7.75 P 0.41 0.42 0.40 0.41 +0.02 52 150 329 +150
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.03 52 0 288 0
28MAY26 8.25 P 0.00 0.00 0.00 0.62 +0.04 52 0 539 0
28MAY26 8.50 P 0.00 0.00 0.00 0.75 +0.05 52 0 986 0
28MAY26 8.75 P 0.88 0.91 0.88 0.89 +0.06 52 100 650 0
28MAY26 9.00 P 0.00 0.00 0.00 1.04 +0.06 52 0 376 0
28MAY26 9.25 P 0.00 0.00 0.00 1.20 +0.07 52 0 231 0
28MAY26 9.50 P 0.00 0.00 0.00 1.38 +0.06 53 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.57 +0.08 54 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.76 +0.05 54 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 2.14 +0.12 53 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.59 +0.07 55 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.03 +0.07 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.55 +0.14 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.02 +0.12 64 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.50 +0.04 66 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.96 +0.09 64 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.47 +0.12 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.97 +0.12 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.47 +0.08 78 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.96 +0.10 79 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.46 +0.09 82 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.93 +0.03 78 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.44 +0.05 84 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.01 51 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.01 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.02 51 0 803 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 +0.02 51 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.02 51 0 406 0
29JUN26 7.75 P 0.58 0.58 0.58 0.57 +0.03 51 1 327 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.68 +0.04 51 0 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.04 50 0 322 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 +0.05 50 0 367 0
29JUN26 8.75 P 1.07 1.07 1.06 1.06 +0.06 50 17 716 +17
29JUN26 9.00 P 0.00 0.00 0.00 1.22 +0.06 50 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 +0.08 50 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 +0.09 50 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 +0.06 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 +0.07 49 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.36 +0.06 53 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.79 +0.09 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.22 +0.10 54 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.67 +0.09 55 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.15 +0.08 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.61 +0.10 57 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.10 +0.09 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.58 +0.08 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.04 +0.09 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.53 +0.11 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.05 +0.15 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.54 +0.15 68 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.03 +0.13 69 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.51 +0.12 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 60 0
29SEP26 5.25 P 0.15 0.15 0.15 0.11 +0.01 50 4 154 +4
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.02 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.02 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.02 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 +0.04 51 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.03 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.04 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.05 51 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.04 50 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.03 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.04 50 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.03 49 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.06 50 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.37 +0.07 50 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.08 51 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.07 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 +0.08 51 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 +0.06 51 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.23 +0.06 51 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 +0.08 52 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.03 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 +0.04 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.84 +0.09 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.28 +0.06 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.74 +0.09 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.20 +0.12 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.67 +0.14 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.13 +0.11 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 +0.12 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.07 +0.08 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.55 +0.10 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 360 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 49 0 66 0
30DEC26 5.50 P 0.27 0.29 0.27 0.24 +0.02 49 15 142 +14
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.02 49 0 16 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 +0.03 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 +0.02 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 +0.03 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.03 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.71 +0.03 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 +0.04 50 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.04 50 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 +0.04 50 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.06 50 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.06 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.05 50 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 +0.07 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.07 50 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.06 51 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.08 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 +0.04 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 +0.07 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 +0.06 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.23 +0.06 52 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.63 +0.05 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.04 +0.04 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.47 +0.07 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.95 +0.11 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.37 +0.09 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 +0.11 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.30 +0.11 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.76 +0.11 57 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.65 - 49 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.74 +0.03 49 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.04 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 +0.04 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.05 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 +0.05 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 +0.05 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.47 +0.06 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.06 49 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 +0.07 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.07 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.07 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 +0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.04 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 +0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 +0.05 50 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 +0.08 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.19 +0.10 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.61 +0.11 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.06 +0.14 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.50 +0.09 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.94 +0.13 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.39 +0.13 54 0 0 0
TOTAL PUT 847 51,491 +210
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$ 7.13
30MAR26 4.30 C 0.00 0.00 0.00 2.84 +0.08 103 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 +0.08 98 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.64 +0.10 94 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.54 +0.10 89 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 +0.08 85 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 +0.08 81 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 +0.07 77 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 +0.08 73 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 +0.08 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 +0.09 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 +0.07 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.09 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 +0.08 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 +0.08 28 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 +0.05 22 0 5 0
30MAR26 7.00 C 0.22 0.22 0.22 0.24 +0.05 26 15 5,199 0
30MAR26 7.25 C 0.11 0.11 0.10 0.11 +0.02 25 14 276 +10
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 +0.07 15 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 +0.06 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.70 +0.09 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 +0.05 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.20 +0.03 23 0 303 0
29APR26 7.50 C 0.10 0.10 0.10 0.11 +0.02 23 100 403 +46
29APR26 7.75 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 120 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.26 +0.05 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.16 +0.05 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.91 +0.06 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.17 +0.06 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.73 +0.07 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 +0.07 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.41 +0.07 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.27 +0.04 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.04 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.04 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.05 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 +0.06 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.05 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.06 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 +0.08 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 +0.05 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 +0.03 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.03 22 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.03 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.04 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.04 26 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.05 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.05 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 +0.07 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 +0.07 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 +0.07 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.06 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.06 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.06 24 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.06 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.05 24 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.03 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 +0.04 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 +0.04 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.04 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 +0.05 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.06 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.09 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.08 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.08 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 +0.07 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.06 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 +0.05 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.05 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 +0.04 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 +0.05 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 +0.04 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 +0.07 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 +0.05 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 +0.09 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 +0.11 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.04 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 +0.06 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 +0.05 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
TOTAL CALL 129 24,071 +56
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 114 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 5,427 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.05 28 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.41 -0.07 27 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.63 -0.09 27 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 -0.09 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 -0.06 69 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 -0.06 76 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.17 -0.05 87 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 -0.06 89 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 -0.05 99 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.92 -0.05 105 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.41 -0.06 112 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 35 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 -0.02 24 0 70 0
29APR26 7.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 80 0
29APR26 7.25 P 0.00 0.00 0.00 0.31 -0.05 25 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.47 -0.06 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.66 -0.11 23 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.88 -0.09 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 -0.09 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 -0.05 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.92 -0.05 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.17 -0.07 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.42 -0.07 58 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.67 -0.07 62 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.02 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.37 -0.05 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 -0.07 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.17 -0.06 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 -0.09 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.92 -0.05 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 -0.07 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 -0.07 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.67 -0.07 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.03 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 -0.04 23 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.06 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.05 23 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.05 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 -0.05 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 -0.06 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 -0.07 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.03 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 0.04 0.04 0.01 0.00 23 100 450 +100
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 157 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.02 23 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 -0.03 23 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.06 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.09 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.02 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.05 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 -0.07 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 -0.07 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.08 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.08 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 -0.09 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 -0.09 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.03 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.04 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.05 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 -0.06 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.07 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 -0.07 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 -0.09 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 -0.09 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.06 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.09 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 -0.08 28 0 0 0
TOTAL PUT 100 23,892 +100
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$ 5.09
30MAR26 4.00 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.81 +0.10 51 0 0 0
30MAR26 4.40 C 0.69 0.69 0.69 0.69 +0.07 0 10 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.08 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.51 +0.10 34 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
30MAR26 4.80 C 0.30 0.30 0.30 0.31 +0.07 23 5 62 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 +0.05 20 0 230 0
30MAR26 5.00 C 0.13 0.16 0.13 0.16 +0.05 24 129 1,605 +59
30MAR26 5.25 C 0.03 0.06 0.03 0.05 +0.02 24 131 1,557 +31
30MAR26 5.50 C 0.02 0.02 0.02 0.01 0.00 24 15 778 -15
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 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 1.10 +0.05 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.02 +0.10 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.83 +0.10 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.73 +0.10 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.63 +0.10 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 +0.08 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.08 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 +0.07 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 +0.05 21 0 40 0
29APR26 5.00 C 0.22 0.22 0.22 0.22 +0.05 22 37 360 0
29APR26 5.25 C 0.10 0.10 0.10 0.10 +0.02 21 6 344 +6
29APR26 5.50 C 0.03 0.06 0.03 0.04 +0.01 22 450 815 +350
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 646 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.12 +0.07 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 +0.09 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.92 +0.09 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.73 +0.08 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 +0.06 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.57 +0.09 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 +0.07 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.39 +0.06 21 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 +0.06 22 0 130 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 50 0
28MAY26 5.25 C 0.15 0.15 0.15 0.15 +0.03 22 30 38 +30
28MAY26 5.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 102 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.02 +0.05 24 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 +0.08 22 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 +0.06 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.07 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.07 25 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 +0.09 25 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.07 23 0 60 0
29JUN26 4.90 C 0.30 0.30 0.30 0.34 +0.05 22 30 150 +30
29JUN26 5.00 C 0.29 0.29 0.28 0.29 +0.05 22 60 573 +60
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.03 22 0 779 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 477 0
29JUN26 5.75 C 0.07 0.07 0.07 0.05 +0.01 22 10 609 +10
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.08 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.08 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.06 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.08 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 +0.07 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.06 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 +0.06 23 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 +0.06 23 0 164 0
29SEP26 5.00 C 0.30 0.31 0.30 0.38 +0.06 23 60 985 +60
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.04 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.04 24 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.03 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.02 25 0 75 0
29SEP26 6.50 C 0.06 0.06 0.06 0.04 +0.01 24 1 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.14 +0.08 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 +0.08 23 0 0 0
30DEC26 4.20 C 0.97 0.97 0.97 0.94 +0.06 19 15 44 -3
30DEC26 4.30 C 0.00 0.00 0.00 0.86 +0.07 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.07 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 +0.06 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.07 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.06 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 +0.06 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.06 22 0 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 +0.04 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.04 22 0 315 0
30DEC26 5.75 C 0.15 0.15 0.15 0.17 +0.02 22 100 404 +90
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.02 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 +0.06 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 +0.07 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 +0.06 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 +0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 +0.05 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 +0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 +0.05 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.54 +0.04 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.04 21 0 0 0
30MAR27 5.50 C 0.25 0.25 0.25 0.30 +0.03 21 5 5 +5
30MAR27 5.75 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 1,094 26,472 +713
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 4.70 P 0.02 0.02 0.02 0.01 -0.01 26 1 169 0
30MAR26 4.80 P 0.02 0.02 0.01 0.02 -0.01 25 65 719 -50
30MAR26 4.90 P 0.04 0.04 0.03 0.03 -0.02 22 17 970 +1
30MAR26 5.00 P 0.10 0.10 0.06 0.05 -0.05 20 34 1,269 -15
30MAR26 5.25 P 0.17 0.17 0.17 0.20 -0.06 23 1 1,439 +1
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.07 31 0 480 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 -0.08 0 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 -0.08 48 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 -0.06 73 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.41 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 53 0
29APR26 4.50 P 0.01 0.01 0.01 0.01 0.00 22 1 23 +1
29APR26 4.60 P 0.02 0.02 0.02 0.02 0.00 23 20 581 -20
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 213 0
29APR26 4.80 P 0.05 0.05 0.05 0.04 -0.03 20 6 163 0
29APR26 4.90 P 0.07 0.07 0.07 0.08 -0.02 22 10 303 +10
29APR26 5.00 P 0.10 0.12 0.10 0.10 -0.05 20 105 707 +41
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.06 22 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.44 -0.07 22 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.68 -0.07 28 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.94 -0.08 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 -0.11 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 -0.07 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.68 -0.07 52 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.67 -0.08 65 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 11 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 22 0 163 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.02 21 0 402 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.02 22 0 148 0
28MAY26 4.90 P 0.12 0.12 0.10 0.11 -0.03 21 15 215 +5
28MAY26 5.00 P 0.16 0.16 0.15 0.15 -0.04 22 15 133 -15
28MAY26 5.25 P 0.31 0.31 0.28 0.29 -0.06 22 15 176 -15
28MAY26 5.50 P 0.00 0.00 0.00 0.47 -0.07 23 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 -0.08 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 -0.11 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.43 -0.07 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.68 -0.07 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.92 -0.08 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.17 -0.08 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.42 -0.11 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.67 -0.08 53 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 20 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 22 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 183 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 22 0 198 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 22 0 716 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.02 21 0 929 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 -0.03 21 0 878 0
29JUN26 5.00 P 0.20 0.20 0.20 0.23 -0.03 21 205 2,893 -85
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.05 21 0 475 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 -0.07 20 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 -0.05 21 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.01 -0.05 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 -0.06 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 -0.05 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 -0.06 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.02 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.02 24 0 118 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.02 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.02 24 0 119 0
29SEP26 4.90 P 0.32 0.32 0.32 0.30 -0.02 25 30 43 +27
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.03 25 0 902 0
29SEP26 5.50 P 0.69 0.69 0.69 0.67 -0.05 25 30 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 -0.05 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 -0.06 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.07 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.07 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.08 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.08 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 -0.08 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 -0.08 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.09 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 -0.10 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 -0.10 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 23 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.02 21 0 95 0
30DEC26 4.40 P 0.12 0.12 0.12 0.13 -0.02 22 1 119 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.02 23 0 41 0
30DEC26 4.90 P 0.33 0.33 0.33 0.33 -0.02 23 2 819 +2
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.04 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 -0.05 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 -0.05 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 -0.06 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 -0.07 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.08 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 -0.07 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.07 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 -0.08 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 -0.08 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.09 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 -0.10 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.30 -0.10 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 -0.02 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 -0.06 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 -0.07 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 -0.07 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 -0.07 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 -0.07 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.05 -0.08 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 -0.08 32 0 0 0
TOTAL PUT 573 29,199 -112
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$ 24.46
30MAR26 12.00 C 0.00 0.00 0.00 12.49 -0.39 139 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 11.98 -0.40 116 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.48 -0.40 108 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.98 -0.40 101 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.48 -0.40 93 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.98 -0.46 86 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.48 -0.40 79 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.02 -0.36 107 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.48 -0.40 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.98 -0.40 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.48 -0.45 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.98 -0.46 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.48 -0.40 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.98 -0.40 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.48 -0.40 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.98 -0.41 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 4.49 -0.41 39 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 3.51 -0.51 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.58 -0.38 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.71 -0.33 36 0 31 0
30MAR26 24.00 C 1.39 1.39 1.12 1.06 -0.28 37 36 229 +26
30MAR26 25.00 C 0.00 0.00 0.00 0.60 -0.20 39 0 203 0
30MAR26 26.00 C 0.48 0.48 0.48 0.31 -0.13 39 1 190 +1
30MAR26 27.00 C 0.26 0.26 0.26 0.14 -0.09 39 1 520 -1
30MAR26 28.00 C 0.15 0.15 0.15 0.06 -0.04 40 2 458 0
30MAR26 29.00 C 0.10 0.10 0.10 0.02 -0.03 39 9 614 +4
30MAR26 30.00 C 0.06 0.06 0.06 0.01 -0.01 41 1 758 -1
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 264 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 454 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 176 0
29APR26 18.00 C 0.00 0.00 0.00 6.73 -0.18 65 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.23 -0.19 60 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.60 -0.35 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.13 -0.33 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.76 -0.23 48 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.85 -0.25 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.02 -0.24 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.18 -0.26 37 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 1.59 -0.23 37 0 55 0
29APR26 25.00 C 1.22 1.31 1.22 1.13 -0.19 38 20 1,005 +15
29APR26 26.00 C 0.97 0.97 0.86 0.79 -0.13 38 34 238 +34
29APR26 27.00 C 0.64 0.64 0.64 0.55 -0.10 39 16 296 -15
29APR26 28.00 C 0.49 0.49 0.49 0.35 -0.08 39 51 322 +50
29APR26 29.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 535 0
29APR26 30.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 926 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 363 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 167 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 383 0
28MAY26 18.00 C 0.00 0.00 0.00 6.81 -0.20 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.33 -0.20 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.85 -0.15 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.39 -0.24 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.94 -0.21 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.09 -0.22 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.23 -0.30 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.53 -0.23 37 0 40 0
28MAY26 24.00 C 0.00 0.00 0.00 1.97 -0.20 37 0 53 0
28MAY26 25.00 C 1.76 1.76 1.76 1.51 -0.17 38 15 140 0
28MAY26 26.00 C 1.22 1.22 1.22 1.16 -0.12 38 5 169 +5
28MAY26 27.00 C 0.00 0.00 0.00 0.87 -0.11 39 0 217 0
28MAY26 28.00 C 0.00 0.00 0.00 0.63 -0.11 39 0 251 0
28MAY26 29.00 C 0.00 0.00 0.00 0.45 -0.08 38 0 134 0
28MAY26 30.00 C 0.41 0.41 0.41 0.32 -0.06 39 15 134 -15
28MAY26 31.00 C 0.33 0.33 0.33 0.22 -0.04 38 15 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.62 -0.34 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.14 -0.37 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.65 -0.34 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.16 -0.32 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.68 -0.35 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.40 -0.16 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.93 -0.23 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.41 -0.12 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.96 -0.10 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.51 -0.22 42 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.08 -0.24 41 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.22 -0.32 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 -0.28 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.83 -0.22 37 0 39 0
29JUN26 24.00 C 2.34 2.34 2.34 2.29 -0.20 37 15 95 +15
29JUN26 25.00 C 0.00 0.00 0.00 1.83 -0.18 37 0 101 0
29JUN26 26.00 C 0.00 0.00 0.00 1.46 -0.14 37 0 123 0
29JUN26 27.00 C 0.00 0.00 0.00 1.17 -0.10 38 0 226 0
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.09 39 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.71 -0.09 38 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.54 -0.07 38 0 180 0
29JUN26 31.00 C 0.00 0.00 0.00 0.41 -0.05 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 -0.04 38 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 39 0 100 0
29SEP26 18.00 C 0.00 0.00 0.00 7.05 -0.20 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.63 -0.20 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 -0.22 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.80 -0.23 42 0 0 0
29SEP26 20.00 C 5.54 5.54 5.54 5.41 -0.24 41 4 31 +4
29SEP26 21.00 C 0.00 0.00 0.00 4.70 -0.24 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.05 -0.27 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.37 -0.23 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 2.95 -0.14 39 0 22 0
29SEP26 25.00 C 0.00 0.00 0.00 2.51 -0.20 39 0 175 0
29SEP26 26.00 C 0.00 0.00 0.00 2.12 -0.17 39 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 1.77 -0.16 39 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.49 -0.14 39 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.25 -0.10 39 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.03 -0.10 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 -0.08 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 -0.07 39 0 90 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.06 39 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.05 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 48 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 23 0
30DEC26 18.00 C 0.00 0.00 0.00 7.26 -0.17 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.87 -0.21 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.53 -0.18 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.16 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.83 -0.17 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.17 -0.17 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 -0.17 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.06 -0.11 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.48 -0.25 38 0 0 0
30DEC26 25.00 C 3.37 3.37 3.37 3.08 -0.19 39 15 75 +15
30DEC26 26.00 C 0.00 0.00 0.00 2.72 -0.18 39 0 45 0
30DEC26 27.00 C 2.65 2.65 2.65 2.41 -0.17 39 15 31 +15
30DEC26 28.00 C 0.00 0.00 0.00 2.11 -0.13 39 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 1.84 -0.13 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.60 -0.11 39 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.39 -0.11 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 -0.09 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.05 -0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 -0.07 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 -0.09 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.06 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.05 39 0 16 0
30DEC26 38.00 C 0.81 0.81 0.81 0.50 -0.05 38 1 2 +1
30DEC26 39.00 C 0.72 0.72 0.72 0.43 -0.04 39 1 54 +1
30MAR27 18.00 C 0.00 0.00 0.00 7.45 -0.28 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.09 -0.23 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.90 -0.22 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.57 -0.09 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.24 -0.27 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.63 -0.27 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.07 -0.13 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.58 -0.10 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.96 -0.27 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.61 -0.18 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.25 -0.17 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.95 -0.14 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.62 -0.18 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.35 -0.17 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.08 -0.17 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.86 -0.14 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.66 -0.14 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 -0.13 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.11 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.16 -0.11 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.03 -0.09 39 0 0 0
30MAR27 37.00 C 1.25 1.25 1.25 0.92 -0.08 39 1 14 +1
TOTAL CALL 273 19,095 +155
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 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 77 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 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 319 0
30MAR26 23.00 P 0.24 0.24 0.24 0.28 +0.06 39 15 329 +15
30MAR26 24.00 P 0.51 0.55 0.51 0.62 +0.12 40 5 546 +5
30MAR26 25.00 P 1.01 1.20 0.92 1.16 +0.20 41 26 627 0
30MAR26 26.00 P 1.79 1.90 1.79 1.87 +0.26 42 45 983 +10
30MAR26 27.00 P 2.80 2.80 2.80 2.73 +0.40 45 10 1,051 +10
30MAR26 28.00 P 3.30 3.32 3.25 3.57 +0.26 38 90 933 0
30MAR26 29.00 P 0.00 0.00 0.00 4.55 +0.39 41 0 779 0
30MAR26 30.00 P 0.00 0.00 0.00 5.54 +0.34 0 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 6.54 +0.40 0 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 7.59 +0.33 71 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 8.59 +0.45 78 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 9.59 +0.39 84 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.59 +0.39 90 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 11.61 +0.37 100 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.59 +0.33 101 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.59 +0.39 106 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.54 +0.34 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.61 +0.37 121 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.59 +0.28 121 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 25 0
29APR26 21.00 P 0.00 0.00 0.00 0.22 +0.05 39 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.42 +0.08 39 0 26 0
29APR26 23.00 P 0.63 0.70 0.63 0.71 +0.11 39 21 147 +11
29APR26 24.00 P 0.99 1.11 0.97 1.13 +0.16 39 27 411 +2
29APR26 25.00 P 1.58 1.58 1.58 1.67 +0.21 40 10 688 0
29APR26 26.00 P 2.08 2.30 2.08 2.33 +0.26 41 40 494 +40
29APR26 27.00 P 0.00 0.00 0.00 3.09 +0.31 42 0 792 0
29APR26 28.00 P 0.00 0.00 0.00 3.92 +0.33 43 0 684 0
29APR26 29.00 P 0.00 0.00 0.00 4.63 +0.16 35 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 5.61 +0.21 38 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 6.57 +0.21 39 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 7.59 +0.33 46 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.59 +0.31 50 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.59 +0.39 54 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.59 +0.39 57 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.61 +0.37 63 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.59 +0.33 65 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.59 +0.39 68 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.54 +0.34 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.24 +0.05 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.42 +0.07 39 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.67 +0.09 39 0 155 0
28MAY26 23.00 P 0.00 0.00 0.00 1.02 +0.13 39 0 207 0
28MAY26 24.00 P 0.00 0.00 0.00 1.46 +0.17 39 0 335 0
28MAY26 25.00 P 0.00 0.00 0.00 1.98 +0.18 39 0 184 0
28MAY26 26.00 P 2.60 2.60 2.60 2.65 +0.25 40 10 137 +2
28MAY26 27.00 P 0.00 0.00 0.00 3.33 +0.24 40 0 137 0
28MAY26 28.00 P 0.00 0.00 0.00 4.11 +0.26 40 0 122 0
28MAY26 29.00 P 0.00 0.00 0.00 4.87 +0.25 38 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.73 +0.29 38 0 76 0
28MAY26 31.00 P 0.00 0.00 0.00 6.65 +0.29 38 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.59 +0.23 38 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.59 +0.30 41 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.59 +0.30 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.59 +0.38 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.61 +0.37 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.59 +0.33 53 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.59 +0.33 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.54 +0.34 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.04 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 +0.05 38 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.40 +0.07 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.63 +0.10 39 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.93 +0.13 39 0 216 0
29JUN26 23.00 P 0.00 0.00 0.00 1.31 +0.16 39 0 383 0
29JUN26 24.00 P 1.74 1.74 1.74 1.74 +0.16 38 2 353 0
29JUN26 25.00 P 2.13 2.31 2.13 2.31 +0.21 39 20 197 0
29JUN26 26.00 P 0.00 0.00 0.00 2.95 +0.26 40 0 726 0
29JUN26 27.00 P 0.00 0.00 0.00 3.63 +0.28 40 0 305 0
29JUN26 28.00 P 0.00 0.00 0.00 4.38 +0.29 40 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 5.16 +0.37 40 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.02 +0.40 41 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.91 +0.42 42 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.79 +0.37 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.71 +0.24 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.64 +0.35 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.59 +0.23 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.61 +0.37 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.59 +0.28 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.59 +0.13 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.54 +0.30 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.61 +0.37 55 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.59 +0.28 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.55 +0.05 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 +0.06 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.77 +0.09 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.90 +0.09 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 1.22 +0.11 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.60 +0.14 37 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 2.04 +0.17 37 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.53 +0.18 37 0 175 0
29SEP26 25.00 P 0.00 0.00 0.00 3.09 +0.21 37 0 244 0
29SEP26 26.00 P 0.00 0.00 0.00 3.72 +0.23 37 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 4.43 +0.26 37 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 5.13 +0.23 37 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.84 +0.10 36 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.65 +0.07 36 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.48 +0.13 36 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.34 +0.17 36 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.19 +0.15 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.08 +0.18 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.99 +0.18 33 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.94 +0.04 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.88 +0.28 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.93 +0.35 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.88 +0.32 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.83 +0.51 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.78 +0.47 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 +0.08 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.00 +0.08 38 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 +0.10 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.12 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 2.08 +0.14 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.55 +0.16 38 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.08 +0.19 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.66 +0.21 38 0 48 0
30DEC26 26.00 P 0.00 0.00 0.00 4.30 +0.23 38 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.98 +0.24 38 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 5.71 +0.26 39 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 6.35 +0.16 38 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.15 +0.18 38 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.96 +0.18 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.79 +0.17 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.64 +0.21 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.47 +0.17 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.35 +0.20 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.24 +0.19 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.14 +0.34 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.05 +0.17 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.13 +0.17 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 +0.05 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 +0.07 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 +0.08 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 +0.09 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.60 +0.09 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.98 +0.11 37 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.40 +0.11 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.89 +0.14 37 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.45 +0.19 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.04 +0.21 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.67 +0.20 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.35 +0.22 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.08 +0.24 39 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 6.70 +0.16 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.49 +0.19 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.28 +0.16 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.07 +0.13 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.93 +0.17 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.76 +0.16 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.64 +0.15 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.49 +0.18 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.37 +0.12 38 0 0 0
TOTAL PUT 321 22,208 +95
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 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.64 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.44 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.35 0.00 155 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.25 0.00 150 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 0.00 146 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 0.00 142 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 0.00 137 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 0.00 133 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 0.00 129 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 0.00 125 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 0.00 121 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 0.00 112 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 0.00 103 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 0.00 94 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 0.00 86 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 0.00 78 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 0.00 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 0.00 63 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 0.00 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 0.00 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 21 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 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 -0.01 0 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 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.32 0.00 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 0.00 14 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 0.00 10 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.59 0.00 13 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.38 0.00 13 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 0.10 -0.01 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 0.00 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 21 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 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.83 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.58 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.33 0.00 23 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 1.33 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.09 0.00 13 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.84 0.00 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 0.00 11 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 28 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 91 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 85 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 78 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 76 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.97 0.00 72 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 0.00 69 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 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 53 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 52 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 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 35 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 3.33 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.09 0.00 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 0.00 25 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 0.00 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 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 0.00 21 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 0.00 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 0.00 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 0.00 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 22 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 1.31 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 -0.01 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 0.68 -0.01 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 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.40 0.00 19 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 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.01 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 -0.01 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 0.44 -0.01 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 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.01 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 2.32 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 270 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.49 0.00 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 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 15 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 -0.01 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.30 0.00 14 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.49 0.00 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 34 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 12 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 10 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 0.00 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.49 0.00 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 96 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 91 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 86 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 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 68 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 61 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 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 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 0.08 -0.01 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 0.00 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 0.05 -0.01 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.01 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 0.67 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 -0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 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 0.32 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.01 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 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 591 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 108 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$ 3.43
30MAR26 1.85 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.83 -0.06 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.63 -0.06 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.43 -0.06 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.33 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.25 -0.06 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.05 -0.02 37 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 71 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 246 0
30MAR26 3.90 C 0.02 0.02 0.02 0.01 -0.01 40 25 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.94 -0.05 39 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.54 -0.06 18 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
29APR26 3.90 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 9 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.15 -0.03 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 4.40 C 0.03 0.03 0.03 0.01 -0.01 31 3 3 +3
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.25 -0.05 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.15 -0.05 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.86 -0.05 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.05 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 -0.03 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 -0.04 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.19 -0.03 34 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 -0.02 35 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.13 -0.02 35 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 -0.02 34 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 -0.01 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 -0.02 34 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.26 -0.05 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 -0.05 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 -0.04 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.05 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.04 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.03 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.03 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.04 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 -0.04 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 -0.03 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 -0.03 36 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 -0.03 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 -0.02 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.01 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.01 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.05 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 -0.05 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 -0.04 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 -0.04 36 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.03 37 0 5 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.02 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.01 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.02 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 38 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 -0.04 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 -0.05 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.03 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.52 -0.03 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
TOTAL CALL 28 3,286 +3
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 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 0.00 136 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 0.00 115 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 +0.01 38 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 +0.01 35 0 93 0
30MAR26 3.40 P 0.07 0.07 0.07 0.09 +0.03 35 2 200 0
30MAR26 3.50 P 0.12 0.12 0.12 0.14 +0.03 34 5 248 0
30MAR26 3.60 P 0.00 0.00 0.00 0.22 +0.04 39 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.30 +0.05 40 0 141 0
30MAR26 3.80 P 0.00 0.00 0.00 0.39 +0.05 42 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 +0.06 50 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.59 +0.06 56 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.68 +0.05 54 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.78 +0.06 60 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.87 +0.05 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 32 0 37 0
29APR26 3.20 P 0.00 0.00 0.00 0.06 +0.01 31 0 64 0
29APR26 3.30 P 0.00 0.00 0.00 0.10 +0.02 33 0 39 0
29APR26 3.40 P 0.00 0.00 0.00 0.15 +0.03 34 0 20 0
29APR26 3.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.34 +0.04 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.42 +0.04 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.51 +0.05 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.60 +0.05 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 +0.06 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.89 +0.06 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.98 +0.06 45 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.08 +0.06 48 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 0.00 31 0 18 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 +0.01 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 +0.01 33 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.25 +0.03 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.31 +0.03 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.62 +0.04 37 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.81 +0.05 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.90 +0.05 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.00 +0.05 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.09 +0.05 44 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.28 +0.04 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 34 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 0.00 32 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 +0.01 33 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.15 +0.02 34 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.19 +0.02 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.37 +0.04 36 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.43 +0.03 35 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 +0.04 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.59 +0.05 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.67 +0.05 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.84 +0.05 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 +0.05 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 +0.04 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.11 +0.04 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.20 +0.04 38 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.30 +0.04 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.39 +0.04 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.50 +0.05 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.58 +0.04 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.84 +0.06 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 36 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 +0.02 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.03 38 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 +0.03 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.03 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 +0.04 38 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 +0.05 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 +0.05 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 +0.04 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.05 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.17 +0.04 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.04 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 +0.04 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 +0.04 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 +0.04 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 +0.04 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.04 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.02 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 +0.02 37 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 +0.04 38 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.04 38 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.03 37 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 +0.04 38 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.67 +0.03 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 +0.03 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 +0.05 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 +0.05 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 +0.05 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 +0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 +0.04 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 +0.05 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 +0.03 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 +0.04 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 +0.04 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 +0.02 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.03 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.03 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 +0.03 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.02 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 +0.03 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 +0.04 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 +0.04 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.27 +0.04 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 +0.03 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 +0.04 41 0 0 0
TOTAL PUT 7 3,031 0
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$ 17.40
30MAR26 9.50 C 0.00 0.00 0.00 7.90 -0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.66 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.41 -0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.91 -0.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.41 -0.18 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.92 -0.20 79 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.41 -0.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.92 -0.14 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.43 -0.15 65 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.94 -0.13 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.44 -0.14 54 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 2.94 -0.16 47 0 45 0
30MAR26 15.00 C 0.00 0.00 0.00 2.55 -0.08 60 0 168 0
30MAR26 15.50 C 0.00 0.00 0.00 2.04 -0.15 49 0 374 0
30MAR26 16.00 C 0.00 0.00 0.00 1.61 -0.14 47 0 309 0
30MAR26 16.50 C 1.27 1.30 1.22 1.24 -0.14 46 85 344 -3
30MAR26 17.00 C 0.96 1.00 0.91 0.94 -0.11 48 1,573 1,976 +918
30MAR26 17.50 C 0.70 0.76 0.67 0.68 -0.10 47 89 220 +33
30MAR26 18.00 C 0.51 0.54 0.47 0.47 -0.10 47 89 428 +23
30MAR26 18.50 C 0.33 0.37 0.32 0.33 -0.07 48 51 297 -29
30MAR26 19.00 C 0.25 0.25 0.22 0.22 -0.05 48 28 338 -2
30MAR26 19.50 C 0.16 0.16 0.15 0.14 -0.04 48 22 1,312 +19
30MAR26 20.00 C 0.11 0.12 0.10 0.09 -0.02 49 31 894 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 708 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 194 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 249 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 6.94 -0.13 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.45 -0.14 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.95 -0.24 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.47 -0.15 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.99 -0.10 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.50 -0.12 50 0 0 0
29APR26 13.50 C 4.12 4.12 4.12 4.03 -0.25 48 2 1 -1
29APR26 14.00 C 0.00 0.00 0.00 3.57 -0.20 47 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 3.18 -0.12 50 0 15 0
29APR26 15.00 C 2.84 2.84 2.84 2.70 -0.13 45 5 76 0
29APR26 15.50 C 0.00 0.00 0.00 2.30 -0.13 44 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.93 -0.11 43 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 1.60 -0.12 43 0 104 0
29APR26 17.00 C 1.30 1.43 1.30 1.31 -0.10 43 60 93 0
29APR26 17.50 C 1.10 1.17 1.04 1.06 -0.11 43 92 263 -31
29APR26 18.00 C 0.89 0.95 0.89 0.85 -0.09 43 46 266 0
29APR26 18.50 C 0.72 0.74 0.72 0.68 -0.08 43 28 119 +13
29APR26 19.00 C 0.55 0.55 0.55 0.54 -0.07 44 3 106 +3
29APR26 19.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 72 0
29APR26 20.00 C 0.36 0.36 0.36 0.32 -0.05 44 15 121 0
29APR26 21.00 C 0.23 0.23 0.23 0.18 -0.04 44 2 98 +2
29APR26 22.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 20 0
29APR26 23.00 C 0.09 0.09 0.09 0.05 -0.02 43 10 83 0
29APR26 24.00 C 0.06 0.06 0.06 0.03 -0.01 44 12 22 +12
29APR26 25.00 C 0.04 0.04 0.04 0.02 0.00 46 14 41 +14
28MAY26 10.50 C 0.00 0.00 0.00 7.00 -0.09 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.51 -0.23 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.02 -0.17 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.55 -0.13 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.07 -0.02 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.60 -0.19 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.16 -0.12 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.72 -0.13 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.30 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.85 -0.06 42 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 2.49 -0.06 42 0 108 0
28MAY26 16.00 C 0.00 0.00 0.00 2.16 -0.05 42 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 1.83 -0.12 41 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 1.56 -0.11 41 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 1.32 -0.10 41 0 181 0
28MAY26 18.00 C 1.11 1.11 1.10 1.11 -0.08 41 16 82 0
28MAY26 18.50 C 0.97 0.97 0.97 0.93 -0.08 42 2 47 +2
28MAY26 19.00 C 0.00 0.00 0.00 0.78 -0.07 42 0 96 0
28MAY26 19.50 C 0.66 0.66 0.66 0.65 -0.07 42 1 465 0
28MAY26 20.00 C 0.00 0.00 0.00 0.53 -0.06 42 0 48 0
28MAY26 21.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 56 0
28MAY26 22.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 18 0
28MAY26 23.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 62 0
28MAY26 24.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 10 0
29JUN26 10.50 C 0.00 0.00 0.00 7.03 -0.18 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.54 -0.20 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.06 -0.13 53 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.57 -0.11 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.10 -0.16 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.65 -0.14 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.24 -0.04 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.81 -0.08 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.40 +0.02 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.93 -0.09 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.58 -0.09 41 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.26 -0.12 41 0 40 0
29JUN26 16.50 C 1.97 1.97 1.97 2.01 -0.11 43 15 524 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 -0.10 43 0 520 0
29JUN26 17.50 C 1.53 1.53 1.53 1.50 -0.10 42 9 278 0
29JUN26 18.00 C 1.38 1.38 1.32 1.28 -0.09 42 45 1,466 -30
29JUN26 18.50 C 0.00 0.00 0.00 1.08 -0.09 42 0 178 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 -0.08 42 0 140 0
29JUN26 19.50 C 0.81 0.85 0.81 0.77 -0.07 42 2,015 2,118 +1,991
29JUN26 20.00 C 0.00 0.00 0.00 0.65 -0.06 42 0 848 0
29JUN26 21.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 122 0
29JUN26 22.00 C 0.41 0.41 0.39 0.31 -0.03 42 32 173 +28
29JUN26 23.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 105 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 47 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 196 0
29JUN26 26.00 C 0.12 0.12 0.12 0.06 -0.01 41 1 89 -1
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 57 0
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 43 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 7.04 -0.17 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.57 -0.17 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.11 -0.13 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.66 -0.02 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.23 -0.06 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 0.00 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.41 -0.16 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.03 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 -0.09 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.35 0.00 44 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 3.03 -0.02 43 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 -0.06 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 -0.13 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.16 -0.14 42 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 2.01 -0.06 43 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 1.79 -0.08 43 0 82 0
29SEP26 18.50 C 1.64 1.64 1.64 1.62 -0.07 43 15 23 0
29SEP26 19.00 C 1.49 1.49 1.49 1.44 -0.07 42 15 87 0
29SEP26 19.50 C 1.29 1.29 1.29 1.29 -0.06 42 15 50 +15
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.06 42 0 56 0
29SEP26 21.00 C 0.96 1.00 0.96 0.92 -0.04 42 30 55 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.72 -0.04 42 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 -0.04 42 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.45 -0.02 42 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 60 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 90 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 110 0
30DEC26 10.50 C 0.00 0.00 0.00 7.09 -0.15 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.65 -0.09 47 0 0 0
30DEC26 11.50 C 6.20 6.30 6.15 6.30 -0.03 49 36 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.80 -0.15 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.43 -0.03 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.05 -0.12 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.68 -0.09 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.34 -0.04 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.01 -0.10 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.71 +0.02 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.42 -0.08 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 +0.02 43 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.91 -0.05 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.59 -0.14 41 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 -0.06 42 0 9 0
30DEC26 18.00 C 2.30 2.30 2.30 2.26 -0.05 42 15 70 +15
30DEC26 18.50 C 0.00 0.00 0.00 2.08 -0.04 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.91 -0.04 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 -0.04 42 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.60 -0.03 42 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 1.33 -0.03 42 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 1.12 -0.02 42 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.01 42 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 0.00 42 0 62 0
30MAR27 10.50 C 0.00 0.00 0.00 7.24 -0.06 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.84 -0.15 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.42 -0.14 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.02 -0.13 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.64 -0.12 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.28 -0.06 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.94 -0.07 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.62 -0.10 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.32 -0.06 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.04 -0.08 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.75 -0.09 42 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 3.51 -0.08 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.27 -0.07 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.06 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 2.84 -0.06 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 2.63 -0.06 42 0 38 0
30MAR27 18.50 C 2.54 2.54 2.54 2.44 -0.05 42 15 15 +15
30MAR27 19.00 C 0.00 0.00 0.00 2.28 -0.05 42 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 2.11 -0.05 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 1.95 -0.05 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 -0.04 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.45 -0.02 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.25 -0.02 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.07 -0.02 41 0 0 0
TOTAL CALL 4,534 23,237 +3,038
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 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 0.03 0.03 0.03 0.01 0.00 47 5 339 0
30MAR26 14.50 P 0.05 0.05 0.05 0.03 0.00 49 23 497 -15
30MAR26 15.00 P 0.07 0.08 0.07 0.06 0.00 49 3 823 -1
30MAR26 15.50 P 0.14 0.14 0.10 0.11 0.00 47 21 1,845 +19
30MAR26 16.00 P 0.21 0.21 0.20 0.20 +0.01 48 33 1,190 0
30MAR26 16.50 P 0.35 0.35 0.31 0.34 +0.02 48 12 669 -1
30MAR26 17.00 P 0.53 0.53 0.45 0.51 +0.03 47 1,419 1,897 +466
30MAR26 17.50 P 0.75 0.81 0.66 0.76 +0.05 47 113 675 +33
30MAR26 18.00 P 1.05 1.10 0.94 1.06 +0.06 48 120 333 +14
30MAR26 18.50 P 1.41 1.41 1.32 1.42 +0.08 49 7 130 +4
30MAR26 19.00 P 0.00 0.00 0.00 1.81 +0.09 49 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 2.24 +0.10 50 0 175 0
30MAR26 20.00 P 0.00 0.00 0.00 2.70 +0.12 53 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 3.65 +0.12 57 0 19 0
30MAR26 22.00 P 0.00 0.00 0.00 4.63 +0.12 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.61 +0.17 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.61 +0.13 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.62 +0.17 85 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.61 +0.17 86 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.61 +0.17 93 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.61 +0.16 100 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.62 +0.18 112 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 55 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 0.03 0.03 0.03 0.01 0.00 46 14 63 +14
29APR26 12.50 P 0.04 0.04 0.04 0.02 0.00 46 11 36 +11
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 44 0 47 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 43 0 63 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 0.00 44 0 79 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 208 0
29APR26 15.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 440 0
29APR26 15.50 P 0.35 0.35 0.35 0.34 +0.02 44 1 159 0
29APR26 16.00 P 0.49 0.49 0.49 0.48 +0.02 43 2 138 +2
29APR26 16.50 P 0.00 0.00 0.00 0.65 +0.03 43 0 130 0
29APR26 17.00 P 0.86 0.86 0.86 0.87 +0.05 43 1 112 0
29APR26 17.50 P 1.14 1.14 1.05 1.11 +0.05 43 30 184 0
29APR26 18.00 P 1.42 1.42 1.33 1.41 +0.07 44 30 95 -15
29APR26 18.50 P 0.00 0.00 0.00 1.73 +0.07 44 0 92 0
29APR26 19.00 P 0.00 0.00 0.00 2.09 +0.08 44 0 14 0
29APR26 19.50 P 0.00 0.00 0.00 2.46 +0.07 43 0 11 0
29APR26 20.00 P 0.00 0.00 0.00 2.87 +0.08 44 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 3.77 +0.11 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.69 +0.18 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.65 +0.02 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.63 +0.15 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.62 +0.17 55 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 44 0 14 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 43 0 25 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 42 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 42 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 123 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 +0.02 42 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 179 0
28MAY26 15.50 P 0.52 0.52 0.52 0.52 +0.02 42 1 126 +1
28MAY26 16.00 P 0.69 0.69 0.69 0.69 +0.04 42 1 91 0
28MAY26 16.50 P 0.86 0.86 0.86 0.88 +0.05 42 15 186 0
28MAY26 17.00 P 1.08 1.08 1.06 1.10 +0.05 42 17 85 +17
28MAY26 17.50 P 0.00 0.00 0.00 1.36 +0.06 42 0 238 0
28MAY26 18.00 P 0.00 0.00 0.00 1.66 +0.08 43 0 124 0
28MAY26 18.50 P 0.00 0.00 0.00 1.97 +0.06 43 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.33 +0.09 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.70 +0.09 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.03 +0.02 42 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.90 +0.05 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.77 +0.03 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.69 0.00 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.64 +0.09 44 0 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 42 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 0.00 42 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 42 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 111 0
29JUN26 13.50 P 0.31 0.31 0.30 0.28 +0.01 41 3 260 +1
29JUN26 14.00 P 0.40 0.40 0.40 0.39 +0.02 42 15 260 0
29JUN26 14.50 P 0.51 0.51 0.51 0.52 +0.03 42 9 355 0
29JUN26 15.00 P 0.62 0.62 0.62 0.66 +0.04 41 2 456 +2
29JUN26 15.50 P 0.81 0.82 0.81 0.83 +0.06 41 21 355 +15
29JUN26 16.00 P 1.00 1.00 0.94 1.01 +0.04 40 2,040 3,280 +1,877
29JUN26 16.50 P 1.23 1.25 1.23 1.25 +0.07 41 70 460 +53
29JUN26 17.00 P 1.43 1.50 1.43 1.49 +0.06 40 134 767 +83
29JUN26 17.50 P 1.76 1.76 1.76 1.76 +0.07 40 15 269 0
29JUN26 18.00 P 0.00 0.00 0.00 2.07 +0.08 40 0 183 0
29JUN26 18.50 P 2.33 2.33 2.33 2.39 +0.09 39 7 170 +7
29JUN26 19.00 P 0.00 0.00 0.00 2.74 +0.10 39 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.11 +0.11 39 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.50 +0.10 39 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.32 0.00 39 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.19 +0.02 38 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.11 +0.07 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.02 +0.06 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.97 +0.09 26 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.94 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.89 +0.10 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.90 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.88 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.01 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 +0.03 42 0 100 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.03 42 0 191 0
29SEP26 13.50 P 0.00 0.00 0.00 0.60 +0.02 41 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.04 42 0 276 0
29SEP26 14.50 P 0.85 0.85 0.85 0.89 +0.05 41 5 97 0
29SEP26 15.00 P 0.00 0.00 0.00 1.07 +0.06 41 0 142 0
29SEP26 15.50 P 1.20 1.20 1.20 1.27 +0.06 41 5 220 +5
29SEP26 16.00 P 1.42 1.46 1.42 1.50 +0.08 41 32 284 +16
29SEP26 16.50 P 1.67 1.67 1.67 1.73 +0.07 40 15 371 0
29SEP26 17.00 P 1.91 1.98 1.91 1.98 +0.08 40 79 966 +25
29SEP26 17.50 P 2.17 2.22 2.17 2.26 +0.08 40 38 194 +27
29SEP26 18.00 P 2.43 2.53 2.43 2.55 +0.08 40 45 144 +39
29SEP26 18.50 P 0.00 0.00 0.00 2.87 +0.09 40 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 3.31 +0.19 42 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 +0.09 40 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 +0.09 40 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.71 +0.13 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.49 +0.07 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.34 +0.06 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 +0.04 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.16 +0.10 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.08 +0.03 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.02 +0.14 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.97 +0.13 33 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.93 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.03 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.04 42 0 73 0
30DEC26 12.50 P 0.59 0.59 0.59 0.59 +0.04 42 2 32 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.04 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 +0.10 41 0 40 0
30DEC26 14.50 P 1.15 1.17 1.15 1.18 +0.07 41 32 118 +17
30DEC26 15.00 P 1.33 1.36 1.33 1.38 +0.08 40 75 115 +71
30DEC26 15.50 P 1.55 1.60 1.55 1.59 +0.08 40 42 126 +42
30DEC26 16.00 P 1.77 1.77 1.77 1.83 +0.10 40 47 133 +45
30DEC26 16.50 P 2.01 2.01 2.01 2.07 +0.09 40 6 61 0
30DEC26 17.00 P 2.28 2.28 2.28 2.33 +0.10 40 2 768 -1
30DEC26 17.50 P 0.00 0.00 0.00 2.62 +0.11 40 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.90 +0.10 40 0 0 0
30DEC26 18.50 P 3.21 3.21 3.21 3.21 +0.11 39 15 15 +15
30DEC26 19.00 P 0.00 0.00 0.00 3.54 +0.11 39 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 +0.12 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.15 40 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 +0.18 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.80 +0.12 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.63 +0.23 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.49 +0.16 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.36 +0.10 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 +0.03 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.04 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 +0.05 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.05 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 +0.09 40 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.41 +0.08 40 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.62 +0.08 40 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 1.83 +0.08 40 0 200 0
30MAR27 16.00 P 2.04 2.04 2.04 2.08 +0.09 40 6 0 -6
30MAR27 16.50 P 0.00 0.00 0.00 2.33 +0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.59 +0.10 39 0 215 0
30MAR27 17.50 P 0.00 0.00 0.00 2.88 +0.11 39 0 200 0
30MAR27 18.00 P 0.00 0.00 0.00 3.16 +0.10 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.47 +0.10 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.79 +0.11 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.14 +0.12 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.50 +0.03 39 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.22 +0.09 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.02 +0.06 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.83 +0.05 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.66 +0.14 39 0 0 0
TOTAL PUT 4,641 27,069 +2,884
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.44
30MAR26 4.80 C 0.00 0.00 0.00 5.65 -0.56 143 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.55 -0.56 139 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.49 -0.52 191 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.20 -0.56 126 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.95 -0.56 117 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.70 -0.56 108 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.50 -0.51 154 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.20 -0.56 92 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.95 -0.56 84 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.70 -0.56 77 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.47 -0.54 99 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.20 -0.56 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.96 -0.55 75 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.75 -0.51 91 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.49 -0.52 79 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.23 -0.53 67 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.95 -0.56 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.71 -0.55 43 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.46 -0.56 37 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.23 -0.54 39 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.00 -0.50 37 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.78 -0.53 35 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.60 -0.46 37 0 75 0
30MAR26 10.50 C 0.00 0.00 0.00 0.32 -0.37 38 0 144 0
30MAR26 11.00 C 0.28 0.28 0.24 0.15 -0.26 38 45 151 +45
30MAR26 11.50 C 0.13 0.13 0.10 0.06 -0.16 39 33 524 +32
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.09 39 0 202 0
30MAR26 12.50 C 0.04 0.04 0.04 0.01 -0.04 42 2 125 -2
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.50 -0.52 88 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.21 -0.56 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.96 -0.56 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.71 -0.56 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.47 -0.55 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.25 -0.53 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.03 -0.50 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.79 -0.49 60 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.53 -0.50 53 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.31 -0.48 53 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.07 -0.44 50 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.78 -0.48 38 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.57 -0.53 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.36 -0.44 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.17 -0.49 38 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.98 -0.46 37 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.83 -0.41 38 0 393 0
29APR26 10.50 C 0.00 0.00 0.00 0.57 -0.34 38 0 316 0
29APR26 11.00 C 0.38 0.38 0.38 0.38 -0.27 39 5 105 0
29APR26 11.50 C 0.26 0.26 0.26 0.24 -0.20 39 5 24 +5
29APR26 12.00 C 0.00 0.00 0.00 0.14 -0.15 39 0 97 0
29APR26 12.50 C 0.10 0.10 0.10 0.08 -0.10 39 1 34 -1
29APR26 13.00 C 0.10 0.10 0.10 0.05 -0.06 40 30 34 +30
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.79 -0.49 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.60 -0.44 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.36 -0.49 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.13 -0.42 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.92 -0.44 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.66 -0.47 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.47 -0.44 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.29 -0.45 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.12 -0.44 37 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.97 -0.40 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.71 -0.35 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.52 -0.28 38 0 10 0
28MAY26 11.50 C 0.37 0.37 0.37 0.37 -0.21 38 5 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.25 -0.18 38 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.15 37 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.10 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.07 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.57 -0.56 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.49 -0.54 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.22 -0.56 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.97 -0.56 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.72 -0.56 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.50 -0.53 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.28 -0.51 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.06 -0.48 65 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.78 -0.51 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.57 -0.47 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.34 -0.46 57 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.09 -0.45 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.83 -0.52 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.60 -0.44 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.39 -0.46 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.15 -0.40 42 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 -0.44 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.75 -0.38 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.52 -0.40 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 -0.35 40 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.18 -0.38 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.05 -0.38 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 -0.33 38 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.60 -0.26 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.45 -0.20 38 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 -0.19 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 -0.15 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.11 38 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.08 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.72 -0.56 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.51 -0.53 51 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.28 -0.51 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.06 -0.48 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.78 -0.51 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.57 -0.47 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.35 -0.48 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.10 -0.44 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.88 -0.47 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.66 -0.42 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 -0.39 42 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.32 -0.42 42 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 -0.32 41 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.96 -0.36 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 -0.35 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 -0.34 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 -0.38 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.30 -0.39 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 -0.30 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 -0.28 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.24 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.20 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.17 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.16 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 -0.12 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 -0.10 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.08 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.07 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.73 -0.55 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.51 -0.53 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.28 -0.51 43 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.06 -0.50 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.78 -0.54 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.57 -0.52 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.35 -0.51 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.15 -0.50 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.95 -0.49 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.81 -0.34 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 -0.35 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.44 -0.34 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 -0.35 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 -0.37 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 -0.37 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 -0.37 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 -0.34 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 -0.35 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 -0.31 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.11 -0.29 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.25 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.81 -0.23 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.20 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.17 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.16 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.13 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.11 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.09 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.08 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.07 -0.39 36 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.92 -0.46 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.75 -0.46 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.60 -0.43 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.44 -0.43 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.30 -0.41 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.11 -0.45 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 -0.37 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.85 -0.36 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 -0.29 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 -0.33 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.33 -0.30 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 -0.27 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.01 -0.26 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.22 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 -0.21 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.18 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.17 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.14 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.12 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.11 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.10 38 0 0 0
TOTAL CALL 126 5,440 +109
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 40 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.03 38 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 +0.06 39 0 84 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 +0.09 38 0 85 0
30MAR26 10.50 P 0.00 0.00 0.00 0.38 +0.19 39 0 165 0
30MAR26 11.00 P 0.54 0.57 0.54 0.72 +0.32 41 30 134 +30
30MAR26 11.50 P 0.00 0.00 0.00 1.11 +0.39 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.57 +0.48 38 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.06 +0.48 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.56 +0.49 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.06 +0.48 0 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.56 +0.56 0 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 4.06 +0.51 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.56 +0.56 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.06 +0.42 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.56 +0.51 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 +0.02 41 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.04 40 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 +0.05 39 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.15 +0.07 39 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.21 +0.10 39 0 35 0
29APR26 9.75 P 0.00 0.00 0.00 0.28 +0.12 39 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.36 +0.14 38 0 337 0
29APR26 10.50 P 0.00 0.00 0.00 0.60 +0.22 39 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.90 +0.31 39 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.22 +0.31 35 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.67 +0.42 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.12 +0.47 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.58 +0.45 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.07 +0.47 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.56 +0.46 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.06 +0.45 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.56 +0.46 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.06 +0.42 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.56 +0.51 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 +0.05 38 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.18 +0.07 38 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.24 +0.09 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.31 +0.11 38 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.39 +0.13 38 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.49 +0.16 38 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.73 +0.22 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.02 +0.27 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.34 +0.29 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.70 +0.32 34 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.20 +0.48 40 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.62 +0.40 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.09 +0.44 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.57 +0.47 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.06 +0.45 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.56 +0.46 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.06 +0.42 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.56 +0.51 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.02 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.04 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.05 38 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.07 38 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 +0.09 38 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 +0.11 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.14 38 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.48 +0.15 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 +0.16 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 +0.20 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.96 +0.25 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.26 +0.28 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.58 +0.31 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 +0.34 37 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.42 +0.37 38 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.81 +0.38 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.31 +0.41 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.75 +0.39 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.26 +0.51 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.72 +0.45 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.23 +0.44 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.69 +0.45 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.04 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.06 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.07 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.08 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.09 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.11 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 +0.12 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 +0.14 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.16 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 +0.18 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 +0.20 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 +0.22 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.29 +0.26 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.60 +0.29 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.93 +0.32 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 +0.35 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 +0.40 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 +0.39 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.53 +0.42 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.02 +0.48 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.47 +0.48 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.91 +0.47 44 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 +0.48 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.88 +0.49 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.02 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.03 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.07 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.08 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.10 38 0 0 0
30DEC26 8.25 P 0.52 0.52 0.52 0.46 +0.11 38 1 1 +1
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.12 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.14 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 +0.15 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.17 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 +0.18 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 +0.21 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 +0.22 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.26 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.78 +0.28 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.12 +0.32 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 +0.34 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 +0.36 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 +0.40 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.69 +0.42 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 +0.44 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 +0.42 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.98 +0.43 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.46 +0.46 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.91 +0.44 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.09 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.12 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.11 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 +0.13 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 +0.14 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 +0.16 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.99 +0.17 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.10 +0.18 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.20 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.36 +0.21 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 +0.24 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 +0.26 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.29 +0.30 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.64 +0.32 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 +0.36 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.41 +0.38 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.71 +0.39 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.12 +0.41 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.54 +0.43 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.98 +0.43 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.46 +0.46 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.91 +0.44 39 0 0 0
TOTAL PUT 31 4,576 +31
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$ 14.10
30MAR26 7.58 C 0.00 0.00 0.00 6.53 -0.12 96 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.37 -0.12 91 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.21 -0.12 86 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.05 -0.12 80 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.64 -0.12 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.24 -0.12 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.03 -0.12 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.22 -0.12 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 2.83 -0.12 47 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.43 -0.12 40 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.04 -0.11 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.66 -0.11 40 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 1.32 -0.08 42 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.00 -0.07 42 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.73 -0.05 41 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.51 -0.02 41 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 72 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 43 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.10 +0.03 41 0 25 0
30MAR26 13.31 P 0.00 0.00 0.00 0.19 +0.05 41 0 24 0
30MAR26 13.71 P 0.00 0.00 0.00 0.32 +0.07 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.50 +0.08 41 0 70 0
TOTAL PUT 0 140 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 60.85
30MAR26 12.50 C 0.00 0.00 0.00 48.37 +0.45 242 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 47.87 +0.45 234 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 47.37 +0.45 226 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 46.87 +0.45 217 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 46.37 +0.45 208 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 45.87 +0.45 200 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 45.37 +0.45 190 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 44.87 +0.45 178 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 44.37 +0.45 159 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 43.87 +0.45 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 43.37 +0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.87 +0.45 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.37 +0.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.87 +0.45 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 41.37 +0.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.87 +0.44 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.88 +0.45 164 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 38.88 +0.45 153 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.88 +0.45 142 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.88 +0.45 129 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.88 +0.45 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 34.88 +0.45 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 33.88 +0.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.88 +0.44 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 31.88 +0.44 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 30.89 +0.45 109 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 29.89 +0.45 101 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.89 +0.45 92 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.89 +0.45 80 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 26.89 +0.45 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 25.89 +0.45 0 0 505 0
30MAR26 36.00 C 26.00 26.00 26.00 24.89 +0.44 0 10 30 -10
30MAR26 37.00 C 0.00 0.00 0.00 23.90 +0.45 81 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 22.90 +0.45 75 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 21.90 +0.45 69 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 21.05 +0.24 106 0 108 0
30MAR26 41.00 C 21.00 21.00 21.00 20.07 +0.34 103 20 30 -20
30MAR26 42.00 C 0.00 0.00 0.00 18.92 +0.28 71 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 17.97 +0.32 79 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.94 +0.14 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.96 +0.12 68 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 15.17 +0.33 85 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 14.11 +0.22 75 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 13.31 +0.28 82 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 12.26 +0.47 74 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 11.49 +0.27 79 0 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 8.82 +0.02 58 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 6.93 -0.16 62 0 656 0
30MAR26 57.50 C 6.55 6.55 5.36 5.36 +0.07 66 31 550 +9
30MAR26 60.00 C 5.00 6.15 4.75 4.09 +0.27 69 68 461 -27
30MAR26 62.50 C 3.88 4.80 2.83 2.87 -0.04 67 273 811 0
30MAR26 65.00 C 3.20 3.46 1.95 2.03 -0.02 68 85 710 -7
30MAR26 67.50 C 1.70 1.70 1.70 1.39 -0.01 69 25 1,340 0
30MAR26 70.00 C 1.66 1.88 1.55 0.91 -0.02 68 76 544 -27
30MAR26 72.50 C 1.21 1.21 0.72 0.58 -0.03 68 76 388 +1
30MAR26 75.00 C 0.72 0.86 0.72 0.36 -0.03 68 75 890 -75
30MAR26 77.50 C 0.59 0.59 0.59 0.22 -0.02 68 2 447 0
30MAR26 80.00 C 0.43 0.55 0.26 0.13 -0.02 68 53 992 +30
30MAR26 82.50 C 0.32 0.40 0.28 0.08 -0.01 68 104 597 +103
30MAR26 85.00 C 0.16 0.16 0.16 0.05 -0.01 69 9 281 -9
30MAR26 87.50 C 0.00 0.00 0.00 0.03 0.00 69 0 334 0
30MAR26 90.00 C 0.13 0.16 0.13 0.02 0.00 71 265 428 +67
30MAR26 92.50 C 0.10 0.10 0.10 0.01 0.00 70 15 871 -15
29APR26 35.00 C 0.00 0.00 0.00 26.02 +0.46 70 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 25.04 +0.04 69 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 24.07 +0.03 69 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 23.10 +0.02 68 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 22.15 +0.01 69 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 21.20 0.00 68 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.27 0.00 69 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.64 +0.45 79 0 11 0
29APR26 43.00 C 0.00 0.00 0.00 18.86 +0.50 82 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 17.56 +0.03 69 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.90 +0.23 75 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.92 +0.09 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.19 +0.22 73 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.21 +0.07 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.35 +0.11 68 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.78 +0.23 71 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.75 +0.15 67 0 15 0
29APR26 55.00 C 9.88 9.88 9.88 9.23 +0.20 69 2 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.70 +0.28 68 0 545 0
29APR26 60.00 C 0.00 0.00 0.00 6.67 +0.70 71 0 513 0
29APR26 62.50 C 5.70 5.89 5.32 5.36 +0.18 68 63 480 +23
29APR26 65.00 C 5.14 6.24 5.14 4.44 +0.21 69 27 451 -1
29APR26 67.50 C 0.00 0.00 0.00 3.70 +0.27 70 0 479 0
29APR26 70.00 C 3.50 3.50 3.50 3.03 +0.27 70 1 132 0
29APR26 72.50 C 3.20 3.20 2.50 2.45 +0.25 70 54 550 +48
29APR26 75.00 C 2.33 2.33 2.33 1.97 +0.22 70 7 295 -7
29APR26 77.50 C 1.84 1.84 1.84 1.57 +0.19 70 1 754 -1
29APR26 80.00 C 2.00 2.00 1.96 1.25 +0.16 69 6 670 0
29APR26 82.50 C 0.00 0.00 0.00 0.99 +0.14 69 0 784 0
29APR26 85.00 C 1.60 1.60 1.60 0.75 +0.09 69 10 67 +10
29APR26 87.50 C 0.00 0.00 0.00 0.61 +0.10 69 0 2 0
29APR26 90.00 C 0.00 0.00 0.00 0.46 +0.06 69 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.37 +0.06 69 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 26.54 +0.71 81 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.31 +0.31 68 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.38 +0.34 68 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.47 +0.39 68 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.87 +0.69 77 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.98 +0.68 76 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.10 +0.67 75 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.24 +0.65 74 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.39 +0.63 74 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.55 +0.60 73 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.73 +0.57 72 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.93 +0.54 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.14 +0.20 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.37 +0.16 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.66 +0.02 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.94 +0.47 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.52 +0.68 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.90 +0.15 70 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 9.35 +0.24 68 0 125 0
28MAY26 60.00 C 8.69 8.69 8.69 8.14 +0.21 69 12 462 0
28MAY26 62.50 C 8.79 8.94 7.60 7.13 +0.15 69 34 1,375 +4
28MAY26 65.00 C 0.00 0.00 0.00 6.23 +0.11 70 0 880 0
28MAY26 67.50 C 0.00 0.00 0.00 5.35 +0.10 69 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 4.59 +0.07 69 0 57 0
28MAY26 72.50 C 4.45 4.45 4.45 3.92 +0.05 69 8 112 -8
28MAY26 75.00 C 4.40 4.40 4.40 3.34 +0.03 69 6 112 0
28MAY26 77.50 C 0.00 0.00 0.00 2.85 +0.03 69 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.42 +0.02 69 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 1.99 +0.01 68 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.68 +0.01 68 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.42 0.00 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.20 0.00 68 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.01 0.00 68 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 46.95 +0.45 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.46 +0.45 85 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.96 +0.45 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.46 +0.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.97 +0.45 77 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.47 +0.45 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.98 +0.45 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.48 +0.45 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.98 +0.44 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.49 +0.45 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.99 +0.45 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 41.50 +0.45 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.00 +0.45 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.01 +0.45 66 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 39.02 +0.44 66 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 38.04 +0.45 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 37.05 +0.45 67 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 36.07 +0.45 68 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 35.09 +0.44 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 34.34 +0.35 86 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 33.43 +0.47 86 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.23 +0.17 71 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.58 +0.25 85 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 30.44 +0.24 76 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 29.87 +0.68 87 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 28.41 +0.43 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.86 +0.69 79 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.95 +0.52 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.69 +0.43 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.81 +0.42 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.03 +0.24 70 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.45 +0.57 74 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 22.63 +0.45 74 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 21.56 +0.29 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.74 +0.43 69 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 19.78 -0.05 67 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.18 +0.23 69 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 18.46 +0.37 69 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.45 -0.33 66 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 16.86 +0.24 67 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 16.09 -0.07 66 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 15.56 +0.21 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.73 +0.22 66 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.32 -0.01 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.65 -0.10 65 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.60 +0.30 67 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 9.43 +0.25 67 0 144 0
29JUN26 62.50 C 8.90 8.90 8.50 8.50 +0.28 68 6 806 0
29JUN26 65.00 C 0.00 0.00 0.00 7.57 +0.21 68 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 6.82 +0.24 69 0 216 0
29JUN26 70.00 C 0.00 0.00 0.00 6.05 +0.22 69 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.36 +0.18 69 0 226 0
29JUN26 75.00 C 5.63 5.63 5.56 4.72 +0.18 69 23 141 +23
29JUN26 77.50 C 0.00 0.00 0.00 4.16 +0.15 69 0 468 0
29JUN26 80.00 C 4.45 4.45 4.45 3.67 +0.15 69 9 2,633 +9
29JUN26 82.50 C 0.00 0.00 0.00 3.20 +0.11 69 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 2.84 +0.12 69 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.40 +0.11 68 0 9 0
29JUN26 90.00 C 3.30 3.30 3.30 2.12 +0.09 68 5 30 +5
29JUN26 92.50 C 0.00 0.00 0.00 1.86 +0.08 68 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 40.16 +0.44 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.21 +0.45 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.26 +0.44 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.32 +0.45 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.55 +0.28 74 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.48 +0.45 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.56 +0.45 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.67 +0.45 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.78 +0.45 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.85 +0.07 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.04 +0.44 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.20 +0.45 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.35 +0.45 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.54 +0.44 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.68 +0.04 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 27.13 +0.43 70 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.19 +0.04 68 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.29 +0.04 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.64 +0.08 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.72 +0.05 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 23.22 +0.42 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.55 +0.42 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.71 +0.19 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.91 +0.13 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.35 +0.01 66 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.59 +0.06 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.96 +0.04 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.50 +0.11 66 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.76 +0.04 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.29 +0.50 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 15.80 +0.25 64 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 14.56 +0.01 65 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 13.78 +0.48 67 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 12.76 +0.47 68 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 11.72 +0.33 67 0 916 0
29SEP26 65.00 C 12.30 12.30 12.30 10.91 +0.32 68 5 37 +5
29SEP26 67.50 C 0.00 0.00 0.00 10.17 +0.32 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.46 +0.31 69 0 80 0
29SEP26 72.50 C 0.00 0.00 0.00 8.70 +0.31 69 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 7.98 +0.26 69 0 38 0
29SEP26 77.50 C 9.10 9.10 8.45 7.39 +0.27 69 163 733 +163
29SEP26 80.00 C 0.00 0.00 0.00 6.79 +0.27 68 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 6.21 +0.22 68 0 40 0
29SEP26 85.00 C 6.40 6.40 6.40 5.76 +0.23 68 9 245 +9
29SEP26 87.50 C 0.00 0.00 0.00 5.31 +0.23 68 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.86 +0.23 68 0 0 0
29SEP26 92.50 C 6.34 6.34 5.97 4.49 +0.19 68 90 95 +89
30DEC26 38.00 C 0.00 0.00 0.00 26.74 +0.37 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.08 +0.37 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.43 +0.37 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.77 +0.37 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.12 +0.37 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 23.50 +0.34 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.92 +0.34 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.34 +0.34 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.76 +0.53 66 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 21.18 +0.34 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.27 +0.13 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.10 +0.31 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.30 +0.41 64 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 18.08 +0.31 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.29 +0.46 67 0 1,500 0
30DEC26 57.50 C 18.00 18.00 18.00 16.07 -0.23 66 2 2,432 -2
30DEC26 60.00 C 0.00 0.00 0.00 15.12 +0.04 67 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 14.02 +0.07 66 0 893 0
30DEC26 65.00 C 14.50 14.50 14.50 13.37 +0.36 67 1 387 +1
30DEC26 67.50 C 0.00 0.00 0.00 12.65 +0.36 68 0 290 0
30DEC26 70.00 C 13.09 13.09 13.09 11.93 +0.30 68 1 253 0
30DEC26 72.50 C 0.00 0.00 0.00 11.21 +0.22 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.49 +0.22 68 0 120 0
30DEC26 77.50 C 10.93 10.93 10.80 9.79 +0.18 68 140 140 +140
30DEC26 80.00 C 0.00 0.00 0.00 9.22 +0.17 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.41 +0.17 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.10 +0.18 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.35 +0.14 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.15 +0.15 67 0 25 0
30DEC26 92.50 C 8.00 8.00 8.00 6.53 +0.14 66 1 1 +1
30MAR27 45.00 C 0.00 0.00 0.00 23.98 +0.46 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.41 +0.45 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.91 +0.44 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.43 +0.44 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.94 +0.44 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.46 +0.45 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.24 +0.44 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.18 +0.42 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.16 +0.42 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.00 +0.35 66 0 0 0
30MAR27 62.50 C 18.00 18.00 17.15 16.25 +0.40 66 2 400 0
30MAR27 65.00 C 0.00 0.00 0.00 15.41 +0.23 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 14.77 +0.33 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.11 +0.32 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.49 +0.38 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.81 +0.38 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.12 +0.38 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.44 +0.33 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.60 +0.33 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.08 +0.33 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.57 +0.34 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.06 +0.34 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.85 +0.30 67 0 1 0
TOTAL CALL 1,875 49,686 +531
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 260 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 254 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 242 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 231 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 226 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 221 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 206 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 202 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 155 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 77 0
30MAR26 42.00 P 0.11 0.11 0.11 0.02 -0.01 71 2 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 315 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.03 69 0 198 0
30MAR26 46.00 P 0.22 0.26 0.22 0.09 -0.03 69 8 159 +2
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.04 68 0 279 0
30MAR26 48.00 P 0.34 0.34 0.34 0.18 -0.07 68 4 262 -4
30MAR26 49.00 P 0.40 0.40 0.36 0.25 -0.08 68 9 1,151 -1
30MAR26 50.00 P 0.47 0.47 0.42 0.35 -0.10 68 20 1,075 +10
30MAR26 52.50 P 0.60 0.81 0.53 0.69 -0.17 68 116 325 +72
30MAR26 55.00 P 0.83 1.07 0.83 1.27 -0.21 69 17 419 +1
30MAR26 57.50 P 1.84 2.08 1.62 2.07 -0.32 69 8 620 -7
30MAR26 60.00 P 2.50 2.64 1.99 3.06 -0.48 67 50 764 +28
30MAR26 62.50 P 3.51 3.77 3.29 4.33 -0.67 65 4 929 0
30MAR26 65.00 P 5.00 5.00 5.00 6.07 -0.62 67 2 303 0
30MAR26 67.50 P 6.50 6.62 6.50 7.94 -0.45 68 2 151 0
30MAR26 70.00 P 0.00 0.00 0.00 10.27 -0.48 76 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 12.27 -0.67 72 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 14.70 -0.52 79 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 16.92 -0.77 74 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 19.71 -0.02 95 0 13 0
30MAR26 82.50 P 0.00 0.00 0.00 21.93 -0.29 89 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.33 -0.44 89 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 26.86 -0.25 97 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.39 -0.21 106 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.71 -0.39 94 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 0.00 69 0 155 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 0.00 69 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.10 +0.01 70 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 0.00 69 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 +0.01 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.23 +0.01 69 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.29 +0.01 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.37 +0.01 69 0 90 0
29APR26 43.00 P 0.00 0.00 0.00 0.46 +0.02 69 0 76 0
29APR26 44.00 P 0.65 0.72 0.65 0.58 +0.02 69 49 108 +49
29APR26 45.00 P 0.00 0.00 0.00 0.70 +0.02 69 0 135 0
29APR26 46.00 P 0.00 0.00 0.00 0.86 +0.02 69 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.02 +0.01 69 0 70 0
29APR26 48.00 P 1.18 1.38 1.16 1.22 +0.01 69 12 588 -12
29APR26 49.00 P 1.24 1.24 1.24 1.44 +0.01 70 36 60 0
29APR26 50.00 P 1.66 1.66 1.66 1.67 +0.01 70 2 605 0
29APR26 52.50 P 1.91 2.06 1.91 2.30 -0.10 68 39 233 +8
29APR26 55.00 P 2.60 2.60 2.60 3.10 -0.21 67 2 328 +2
29APR26 57.50 P 0.00 0.00 0.00 4.12 -0.26 67 0 987 0
29APR26 60.00 P 4.10 4.47 4.10 5.31 -0.34 67 7 581 +5
29APR26 62.50 P 0.00 0.00 0.00 6.72 -0.20 67 50 265 +50
29APR26 65.00 P 0.00 0.00 0.00 8.30 -0.46 68 0 365 0
29APR26 67.50 P 8.52 8.52 8.52 10.38 +0.18 72 65 551 +50
29APR26 70.00 P 0.00 0.00 0.00 11.94 -0.49 69 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 13.75 -0.30 68 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 16.34 +0.25 76 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 18.31 -0.30 74 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 20.32 -0.60 72 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.54 -0.63 71 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.89 -0.36 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.37 -0.19 77 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.77 -0.36 79 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 32.12 -0.36 78 0 87 0
28MAY26 35.00 P 0.57 0.57 0.57 0.22 -0.03 69 15 50 +15
28MAY26 36.00 P 0.62 0.62 0.62 0.28 -0.03 69 15 77 +15
28MAY26 37.00 P 0.51 0.68 0.51 0.34 -0.05 68 18 65 +15
28MAY26 38.00 P 0.00 0.00 0.00 0.43 -0.05 69 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.52 -0.06 69 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.63 -0.06 68 0 27 0
28MAY26 41.00 P 0.00 0.00 0.00 0.74 -0.07 68 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.90 -0.09 69 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.07 -0.10 69 0 0 0
28MAY26 44.00 P 1.32 1.32 1.32 1.24 -0.10 69 5 5 +5
28MAY26 45.00 P 0.00 0.00 0.00 1.40 -0.13 68 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 1.62 -0.13 68 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.90 -0.14 69 0 30 0
28MAY26 48.00 P 2.09 2.09 2.09 2.17 -0.17 69 3 22 +3
28MAY26 49.00 P 0.00 0.00 0.00 2.47 -0.13 69 0 16 0
28MAY26 50.00 P 2.50 2.50 2.50 2.76 -0.12 69 3 66 +3
28MAY26 52.50 P 0.00 0.00 0.00 3.54 -0.17 68 0 281 0
28MAY26 55.00 P 0.00 0.00 0.00 4.50 -0.21 68 0 735 0
28MAY26 57.50 P 0.00 0.00 0.00 5.61 -0.27 68 0 88 0
28MAY26 60.00 P 0.00 0.00 0.00 6.90 -0.31 68 0 502 0
28MAY26 62.50 P 7.39 7.39 7.39 8.36 -0.38 68 6 116 +6
28MAY26 65.00 P 0.00 0.00 0.00 9.97 -0.41 69 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 11.74 -0.36 70 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 13.69 -0.07 72 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 15.55 -0.12 72 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 17.39 -0.62 71 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 19.56 -0.28 73 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 21.56 -0.30 73 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 23.70 -0.75 73 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.83 -0.37 73 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.42 +0.11 78 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.46 -0.37 75 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.86 -0.35 77 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 69 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 0.07 -0.01 68 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 68 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.01 68 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 -0.01 68 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 -0.01 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 -0.01 68 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 -0.01 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.41 -0.02 68 0 7 0
29JUN26 35.00 P 0.00 0.00 0.00 0.51 -0.02 68 0 9 0
29JUN26 36.00 P 0.00 0.00 0.00 0.60 -0.02 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.71 -0.05 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.86 -0.03 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.99 -0.05 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.17 -0.05 68 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.35 -0.04 69 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.54 -0.01 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.77 -0.06 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.01 -0.06 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.25 -0.07 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.54 -0.08 69 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 2.76 -0.17 68 0 73 0
29JUN26 48.00 P 0.00 0.00 0.00 3.04 -0.19 68 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 3.35 -0.12 68 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 3.67 -0.14 67 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 4.62 -0.15 67 0 27 0
29JUN26 55.00 P 0.00 0.00 0.00 5.68 -0.20 67 0 271 0
29JUN26 57.50 P 6.40 6.40 6.23 6.85 -0.27 67 7 123 0
29JUN26 60.00 P 0.00 0.00 0.00 8.21 -0.29 67 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 9.73 -0.27 68 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 11.34 -0.30 69 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 13.07 -0.31 69 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 14.89 -0.33 70 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 16.69 -0.35 70 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 18.60 -0.19 70 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 20.81 +0.09 73 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 22.91 -0.29 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 25.03 -0.34 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.04 -0.14 74 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.26 -0.35 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.30 -0.41 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.04 -0.94 68 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 0.00 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 0.00 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 0.00 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 0.00 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 0.00 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.01 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.60 0.00 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 -0.01 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 0.00 67 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.98 0.00 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.12 0.00 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.30 0.00 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 -0.01 68 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.67 -0.01 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.93 -0.02 68 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.19 +0.05 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.43 -0.02 68 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.64 -0.05 68 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.89 -0.05 67 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.16 -0.05 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.44 -0.06 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.74 -0.08 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.07 -0.08 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.42 -0.09 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.79 -0.06 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.15 -0.09 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.53 -0.14 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.94 -0.08 66 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.09 -0.05 66 0 154 0
29SEP26 55.00 P 7.97 7.97 7.97 8.32 -0.05 67 6 950 0
29SEP26 57.50 P 0.00 0.00 0.00 9.67 -0.08 67 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 11.14 -0.08 67 0 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 12.72 -0.08 68 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 14.38 -0.09 68 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.13 -0.17 69 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.95 -0.17 70 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 19.87 +0.21 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.72 -0.08 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.64 -0.16 71 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 25.64 -0.19 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.83 -0.22 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.87 -0.23 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.92 -0.23 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.97 -0.24 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.11 -0.26 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.21 -0.08 66 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.54 -0.08 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.86 +0.04 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.10 -0.04 65 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.52 -0.08 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.89 -0.10 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.13 -0.10 65 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.69 -0.10 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.09 -0.11 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.33 -0.07 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.74 -0.09 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.19 -0.11 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.68 -0.08 65 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.90 -0.04 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.23 -0.03 66 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 11.64 -0.04 66 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 13.16 -0.06 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.77 -0.05 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.45 -0.06 67 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.21 -0.05 68 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 20.03 -0.05 68 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 21.34 -0.24 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.11 -0.25 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.92 -0.27 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.65 -0.04 70 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 28.77 -0.28 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.71 -0.28 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.69 -0.30 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.75 -0.31 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.82 -0.31 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.07 +0.01 66 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.49 +0.01 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.72 -0.01 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.20 -0.02 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.68 -0.02 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.16 -0.04 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.39 -0.11 65 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 11.78 -0.02 65 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 13.22 -0.15 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.78 -0.05 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.44 -0.13 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.14 -0.02 66 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 19.87 -0.05 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.69 -0.05 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.19 -0.08 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.98 -0.08 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.42 -0.25 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.60 -0.13 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.55 -0.12 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.50 -0.13 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.46 -0.12 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.43 -0.12 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.44 -0.17 66 0 0 0
TOTAL PUT 582 37,537 +315
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$ 36.46
30MAR26 17.00 C 0.00 0.00 0.00 19.48 -0.42 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.98 -0.42 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.48 -0.42 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.98 -0.42 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.48 -0.42 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.98 -0.42 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.48 -0.43 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.49 -0.42 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.49 -0.42 83 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.49 -0.42 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.49 -0.42 63 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 11.49 -0.42 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 10.49 -0.42 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.49 -0.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.49 -0.43 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.50 -0.42 41 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 6.50 -0.42 35 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 5.51 -0.59 34 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 4.53 -0.41 33 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 3.58 -0.42 32 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 2.70 -0.39 32 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.97 -0.34 34 0 35 0
30MAR26 36.00 C 1.34 1.34 1.32 1.30 -0.30 33 30 94 +17
30MAR26 37.00 C 0.80 0.82 0.80 0.80 -0.23 32 30 128 +30
30MAR26 38.00 C 0.50 0.50 0.46 0.46 -0.17 32 3 556 0
30MAR26 39.00 C 0.25 0.26 0.25 0.25 -0.12 32 20 407 +4
30MAR26 40.00 C 0.19 0.19 0.19 0.13 -0.06 33 15 424 +15
30MAR26 41.00 C 0.09 0.09 0.09 0.06 -0.04 33 7 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.02 33 4 637 -4
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 469 0
30MAR26 45.00 C 0.03 0.03 0.03 0.01 0.00 40 10 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30MAR26 49.00 C 0.01 0.01 0.01 0.01 0.00 54 1 212 +1
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.54 -0.43 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.55 -0.42 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.55 -0.43 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.57 -0.42 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.59 -0.41 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.62 -0.42 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.69 -0.41 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.80 -0.40 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.97 -0.38 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.21 -0.36 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 2.61 -0.30 33 0 0 0
29APR26 36.00 C 1.99 2.01 1.99 2.00 -0.26 32 30 61 -30
29APR26 37.00 C 0.00 0.00 0.00 1.50 -0.22 32 0 97 0
29APR26 38.00 C 1.09 1.09 1.09 1.10 -0.18 32 15 111 0
29APR26 39.00 C 0.00 0.00 0.00 0.79 -0.16 32 0 164 0
29APR26 40.00 C 0.56 0.56 0.56 0.56 -0.11 32 69 293 +69
29APR26 41.00 C 0.38 0.38 0.36 0.39 -0.09 32 5 226 +2
29APR26 42.00 C 0.26 0.26 0.26 0.26 -0.06 32 2 264 0
29APR26 43.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 483 0
29APR26 44.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 251 0
29APR26 45.00 C 0.11 0.12 0.11 0.07 -0.03 32 13 145 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 96 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.59 -0.42 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.60 -0.42 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.62 -0.41 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.64 -0.42 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.69 -0.42 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.77 -0.40 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.88 -0.40 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.05 -0.38 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.27 -0.36 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.56 -0.34 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 2.98 -0.27 33 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 2.43 -0.20 33 0 90 0
28MAY26 37.00 C 1.91 1.91 1.91 1.91 -0.24 32 15 92 -15
28MAY26 38.00 C 1.52 1.52 1.47 1.50 -0.20 32 26 106 +20
28MAY26 39.00 C 0.00 0.00 0.00 1.18 -0.15 33 0 65 0
28MAY26 40.00 C 0.00 0.00 0.00 0.91 -0.14 33 0 178 0
28MAY26 41.00 C 0.66 0.66 0.66 0.69 -0.12 33 20 156 +20
28MAY26 42.00 C 0.54 0.54 0.52 0.51 -0.11 32 35 179 +30
28MAY26 43.00 C 0.38 0.38 0.38 0.38 -0.09 33 15 417 +15
28MAY26 44.00 C 0.32 0.32 0.32 0.27 -0.08 32 2 182 0
28MAY26 45.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 280 0
28MAY26 46.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 211 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 34 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.56 -0.42 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.56 -0.42 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.57 -0.42 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.57 -0.43 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.58 -0.42 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.59 -0.42 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.60 -0.42 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.63 -0.41 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.77 -0.42 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.84 -0.27 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.83 -0.44 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.98 -0.37 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 5.18 -0.25 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 4.44 -0.32 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.76 -0.30 32 0 31 0
29JUN26 35.00 C 3.25 3.25 3.25 3.21 -0.26 33 1 73 +1
29JUN26 36.00 C 2.61 2.61 2.61 2.65 -0.23 32 15 60 +15
29JUN26 37.00 C 0.00 0.00 0.00 2.17 -0.21 32 0 30 0
29JUN26 38.00 C 1.72 1.72 1.72 1.77 -0.17 32 15 164 +15
29JUN26 39.00 C 0.00 0.00 0.00 1.44 -0.16 32 0 46 0
29JUN26 40.00 C 0.00 0.00 0.00 1.17 -0.12 32 0 83 0
29JUN26 41.00 C 0.00 0.00 0.00 0.94 -0.11 32 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.75 -0.09 32 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.59 -0.07 32 0 190 0
29JUN26 44.00 C 0.00 0.00 0.00 0.46 -0.06 32 0 75 0
29JUN26 45.00 C 0.39 0.39 0.39 0.36 -0.04 32 2 164 -2
29JUN26 46.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 12.60 -0.42 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.64 -0.41 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.69 -0.40 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.78 -0.39 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.89 -0.38 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.05 -0.37 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.27 -0.34 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.53 -0.32 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.85 -0.31 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.22 -0.28 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.63 -0.27 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.11 -0.25 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.52 -0.21 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.10 -0.20 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 2.72 -0.17 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.38 -0.17 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.08 -0.14 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.81 -0.13 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.57 -0.11 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.36 -0.11 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 1.17 -0.08 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.01 -0.08 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.07 33 0 26 0
29SEP26 47.00 C 0.70 0.70 0.70 0.74 -0.07 33 5 38 0
29SEP26 48.00 C 0.63 0.63 0.63 0.64 -0.07 33 5 46 +5
29SEP26 49.00 C 0.55 0.55 0.55 0.56 -0.06 33 5 47 +5
29SEP26 50.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.32 -0.04 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 0.00 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.72 -0.42 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.84 -0.40 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 -0.39 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.18 -0.38 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.42 -0.36 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.70 -0.35 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.04 -0.33 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.40 -0.31 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.82 -0.30 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.27 -0.28 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.63 -0.41 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.17 -0.24 31 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 3.76 -0.23 31 0 15 0
30DEC26 38.00 C 3.19 3.19 3.19 3.36 -0.22 31 15 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.03 -0.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.69 -0.20 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.42 -0.17 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.15 -0.17 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.91 -0.14 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.71 -0.13 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.50 -0.13 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.34 -0.11 32 0 33 0
30DEC26 47.00 C 1.19 1.19 1.19 1.18 -0.14 32 5 30 0
30DEC26 48.00 C 1.07 1.07 1.07 1.04 -0.14 32 5 51 0
30DEC26 49.00 C 0.96 0.96 0.96 0.93 -0.14 32 5 42 -5
30DEC26 50.00 C 0.00 0.00 0.00 0.84 -0.11 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.61 -0.07 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 11.94 -0.40 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.12 -0.38 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.34 -0.38 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.60 -0.36 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.89 -0.36 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.22 -0.34 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.58 -0.34 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.99 -0.31 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.42 -0.31 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.89 -0.29 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.40 -0.28 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.78 -0.25 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.38 -0.24 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.98 -0.24 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.64 -0.21 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.31 -0.21 31 0 4 0
30MAR27 41.00 C 2.94 2.94 2.94 3.00 -0.19 31 2 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.79 -0.12 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.47 -0.18 31 0 12 0
30MAR27 44.00 C 0.00 0.00 0.00 2.30 -0.08 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.09 -0.16 32 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.88 -0.16 32 0 11 0
30MAR27 47.00 C 1.83 1.83 1.83 1.70 -0.13 32 5 22 -5
30MAR27 48.00 C 1.49 1.49 1.49 1.55 -0.12 32 5 25 +5
30MAR27 49.00 C 0.00 0.00 0.00 1.39 -0.12 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.25 -0.10 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.96 -0.09 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 -0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
TOTAL CALL 457 18,554 +208
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 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 51 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 32 0 73 0
30MAR26 33.00 P 0.13 0.13 0.13 0.09 +0.02 33 5 163 0
30MAR26 34.00 P 0.23 0.25 0.23 0.21 +0.04 33 16 246 -1
30MAR26 35.00 P 0.51 0.51 0.44 0.44 +0.08 33 28 429 +3
30MAR26 36.00 P 0.76 0.79 0.76 0.78 +0.10 32 10 1,712 0
30MAR26 37.00 P 0.00 0.00 0.00 1.30 +0.18 32 0 578 0
30MAR26 38.00 P 0.00 0.00 0.00 1.95 +0.21 32 0 858 0
30MAR26 39.00 P 0.00 0.00 0.00 2.75 +0.31 32 0 2,317 0
30MAR26 40.00 P 0.00 0.00 0.00 3.63 +0.35 32 0 830 0
30MAR26 41.00 P 0.00 0.00 0.00 4.57 +0.39 32 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 5.54 +0.25 0 0 623 0
30MAR26 43.00 P 6.62 6.62 6.62 6.54 +0.42 0 2 421 -2
30MAR26 44.00 P 0.00 0.00 0.00 7.54 +0.42 0 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 8.54 +0.42 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.54 +0.42 0 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 10.54 +0.42 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.54 +0.42 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.54 +0.42 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.54 +0.42 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.54 +0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.04 +0.42 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.54 +0.42 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.04 +0.42 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.54 +0.42 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 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 0.00 32 0 29 0
29APR26 30.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 167 0
29APR26 31.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 29 0
29APR26 32.00 P 0.33 0.34 0.33 0.24 +0.03 32 6 80 +6
29APR26 33.00 P 0.00 0.00 0.00 0.42 +0.05 32 0 170 0
29APR26 34.00 P 0.00 0.00 0.00 0.66 +0.07 32 0 64 0
29APR26 35.00 P 1.03 1.03 1.03 1.00 +0.10 32 1 135 +1
29APR26 36.00 P 1.39 1.39 1.39 1.41 +0.13 32 8 139 0
29APR26 37.00 P 0.00 0.00 0.00 1.89 +0.15 31 0 219 0
29APR26 38.00 P 0.00 0.00 0.00 2.51 +0.22 31 0 262 0
29APR26 39.00 P 0.00 0.00 0.00 3.21 +0.25 32 0 207 0
29APR26 40.00 P 0.00 0.00 0.00 3.98 +0.28 32 0 207 0
29APR26 41.00 P 0.00 0.00 0.00 4.81 +0.31 31 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 5.70 +0.35 32 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 6.66 +0.22 34 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 7.57 +0.17 31 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 8.56 +0.35 33 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 9.54 +0.41 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 10.54 +0.42 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.54 +0.42 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.54 +0.42 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.54 +0.42 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.04 +0.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.54 +0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.04 +0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.54 +0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.04 +0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.54 +0.42 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 44 0
28MAY26 29.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.45 +0.05 33 0 1 0
28MAY26 32.00 P 0.00 0.00 0.00 0.67 +0.07 33 0 15 0
28MAY26 33.00 P 0.99 0.99 0.99 0.96 +0.09 33 2 138 +2
28MAY26 34.00 P 1.28 1.28 1.28 1.32 +0.12 33 10 191 +3
28MAY26 35.00 P 1.77 1.77 1.72 1.72 +0.14 32 35 258 -20
28MAY26 36.00 P 2.18 2.21 2.16 2.20 +0.18 32 26 311 -26
28MAY26 37.00 P 0.00 0.00 0.00 2.76 +0.18 32 0 159 0
28MAY26 38.00 P 0.00 0.00 0.00 3.40 +0.22 32 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 4.12 +0.24 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 4.89 +0.28 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.70 +0.31 32 0 398 0
28MAY26 42.00 P 6.58 6.58 6.58 6.55 +0.15 32 2 170 +2
28MAY26 43.00 P 7.41 7.41 7.41 7.66 +0.36 38 60 271 +46
28MAY26 44.00 P 0.00 0.00 0.00 8.34 +0.36 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.33 +0.33 34 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.22 +0.39 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.18 +0.39 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.15 +0.40 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.13 +0.41 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.11 +0.41 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.58 +0.41 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.07 +0.43 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.55 +0.42 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.04 +0.43 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.52 +0.42 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.01 +0.42 0 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 38 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 32 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 32 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 32 0
29JUN26 30.00 P 0.54 0.54 0.54 0.48 +0.06 32 15 56 +15
29JUN26 31.00 P 0.00 0.00 0.00 0.68 +0.08 32 0 46 0
29JUN26 32.00 P 0.00 0.00 0.00 0.95 +0.10 33 0 93 0
29JUN26 33.00 P 0.00 0.00 0.00 1.27 +0.12 33 0 281 0
29JUN26 34.00 P 0.00 0.00 0.00 1.65 +0.14 32 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.07 +0.14 32 0 169 0
29JUN26 36.00 P 2.51 2.51 2.51 2.57 +0.19 32 1 176 +1
29JUN26 37.00 P 0.00 0.00 0.00 3.13 +0.23 32 0 301 0
29JUN26 38.00 P 0.00 0.00 0.00 3.73 +0.22 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.46 +0.29 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.19 +0.31 32 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.97 +0.33 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.79 +0.15 32 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.67 +0.22 33 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.55 +0.24 33 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.46 +0.35 33 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 10.39 +0.35 34 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 11.33 +0.37 34 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.23 +0.41 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.19 +0.41 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.16 +0.41 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.61 +0.42 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.14 +0.37 40 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 21.56 +0.43 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.04 +0.43 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.53 +0.43 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.01 +0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 +0.04 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 +0.06 34 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 +0.07 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.11 +0.10 34 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.40 +0.12 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.74 +0.12 34 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 2.14 +0.16 34 0 38 0
29SEP26 34.00 P 2.61 2.62 2.61 2.57 +0.17 34 2 180 +2
29SEP26 35.00 P 0.00 0.00 0.00 3.07 +0.19 34 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.60 +0.22 34 0 129 0
29SEP26 37.00 P 4.12 4.12 4.12 4.18 +0.22 34 1 31 +1
29SEP26 38.00 P 0.00 0.00 0.00 4.81 +0.26 35 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.32 +0.10 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.19 +0.47 35 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.93 +0.43 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.49 +0.32 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.52 +0.50 36 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.36 +0.53 37 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.92 +0.34 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.10 +0.36 38 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 11.66 +0.36 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.55 0.00 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.47 +0.38 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.39 -0.04 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 16.75 +0.39 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.16 +0.39 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 21.60 +0.41 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.06 +0.41 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.54 +0.42 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.01 +0.42 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 +0.04 32 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.71 +0.06 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.94 +0.08 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.19 +0.07 32 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.47 +0.08 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.81 +0.10 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.18 +0.12 33 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.60 +0.13 33 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 3.05 +0.16 33 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 +0.16 33 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 4.09 +0.19 33 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 4.67 +0.19 33 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.28 +0.21 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 5.95 +0.23 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 +0.23 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.36 +0.27 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.11 +0.27 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.63 +0.29 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.42 +0.29 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.22 +0.30 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.10 +0.36 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.91 +0.33 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.78 +0.23 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.67 +0.35 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.57 +0.14 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.88 +0.38 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.25 +0.40 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.66 +0.41 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.10 +0.42 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.56 +0.42 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.03 +0.43 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.59 +0.03 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
30MAR27 28.00 P 1.40 1.40 1.40 1.21 +0.07 32 5 20 +5
30MAR27 29.00 P 0.00 0.00 0.00 1.52 +0.07 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.84 +0.09 32 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 +0.09 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.59 +0.11 32 0 16 0
30MAR27 33.00 P 3.09 3.09 3.09 3.02 +0.12 32 15 40 +15
30MAR27 34.00 P 0.00 0.00 0.00 3.49 +0.14 32 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.00 +0.15 32 0 10 0
30MAR27 36.00 P 4.69 4.69 4.69 4.54 +0.18 33 15 1 -15
30MAR27 37.00 P 0.00 0.00 0.00 5.13 +0.19 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.72 +0.18 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.38 +0.21 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.06 +0.22 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.53 +0.23 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.26 +0.25 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.99 +0.25 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.75 +0.28 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.55 +0.29 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.35 +0.29 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.18 +0.32 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.03 +0.32 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.89 +0.33 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.77 +0.34 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.02 +0.35 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.35 +0.37 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.73 +0.39 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.14 +0.40 32 0 0 0
TOTAL PUT 265 19,877 +38
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$ 12.82
30MAR26 8.25 C 0.00 0.00 0.00 4.58 -0.01 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.08 -0.10 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.34 -0.08 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.85 -0.01 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.39 -0.02 41 0 76 0
30MAR26 12.00 C 0.96 0.96 0.96 0.95 -0.07 37 15 243 -15
30MAR26 12.50 C 0.00 0.00 0.00 0.61 -0.06 38 0 210 0
30MAR26 13.00 C 0.40 0.45 0.40 0.37 -0.04 40 12 317 0
30MAR26 13.50 C 0.24 0.24 0.24 0.20 -0.03 40 10 855 +10
30MAR26 14.00 C 0.12 0.13 0.12 0.10 -0.02 40 240 950 +25
30MAR26 14.50 C 0.07 0.07 0.07 0.05 -0.01 41 12 3,260 +12
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 436 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.87 -0.08 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.38 -0.06 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.99 -0.01 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.59 -0.02 41 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.21 -0.07 39 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.92 -0.06 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 875 0
29APR26 13.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 1,799 0
29APR26 14.00 C 0.37 0.37 0.37 0.35 -0.03 41 90 1,651 +90
29APR26 14.50 C 0.00 0.00 0.00 0.25 -0.01 42 0 1,174 0
29APR26 15.00 C 0.00 0.00 0.00 0.17 0.00 42 0 440 0
29APR26 15.50 C 0.13 0.13 0.13 0.11 -0.01 42 1 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 218 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 0.00 42 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 43 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 47 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.92 -0.03 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.67 0.00 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.43 -0.01 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.20 -0.01 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.97 -0.01 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.51 -0.03 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.10 -0.03 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.79 -0.07 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.42 -0.03 40 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 1.15 -0.02 41 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.92 -0.01 41 0 784 0
28MAY26 13.50 C 0.00 0.00 0.00 0.72 -0.02 41 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.56 -0.01 41 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.43 -0.01 42 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 26 0
28MAY26 15.50 C 0.25 0.25 0.25 0.24 -0.01 41 2 113 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.01 42 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 4.40 -0.01 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.16 -0.02 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.92 -0.09 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.68 -0.01 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.45 +0.01 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.21 -0.03 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.99 -0.12 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 -0.01 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.22 -0.09 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 +0.04 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 -0.01 40 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 1.33 -0.02 40 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.11 -0.01 41 0 2,223 0
29JUN26 13.50 C 0.84 0.87 0.84 0.91 -0.01 41 16 737 +15
29JUN26 14.00 C 0.70 0.70 0.69 0.74 -0.01 41 55 271 +38
29JUN26 14.50 C 0.57 0.57 0.57 0.60 -0.01 41 15 226 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 425 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.01 41 0 779 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.01 42 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 0.00 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 42 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 0.07 -0.01 42 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 0.02 -0.01 41 0 23 0
29JUN26 22.00 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 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 3.98 -0.03 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 +0.07 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.54 +0.05 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.33 +0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.15 +0.04 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.75 -0.02 41 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 +0.05 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.10 +0.03 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.86 +0.02 43 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.02 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 +0.02 43 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.02 41 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 +0.01 42 0 84 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 +0.01 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.01 42 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 +0.01 42 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.02 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.01 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.01 42 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 0.16 +0.01 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.01 42 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 0.07 +0.01 42 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 0.04 +0.01 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 4.05 +0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 +0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.65 +0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 +0.05 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 +0.09 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.00 0.00 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 +0.03 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 +0.02 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.13 +0.02 43 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.86 -0.02 42 0 50 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 +0.03 43 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 +0.01 42 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 +0.03 43 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 +0.04 43 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.03 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.03 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.03 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 +0.03 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 +0.03 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 +0.03 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.03 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 +0.02 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.03 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.02 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.13 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 0.00 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.75 0.00 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.58 +0.01 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.41 +0.01 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.09 0.00 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 +0.01 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.62 +0.08 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.37 +0.01 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.15 +0.01 42 0 21 0
30MAR27 13.00 C 1.94 1.94 1.94 1.93 -0.01 42 9 82 +9
30MAR27 13.50 C 0.00 0.00 0.00 1.76 +0.01 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 +0.02 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 +0.01 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 +0.02 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 +0.02 42 0 17 0
TOTAL CALL 477 30,032 +199
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 42 0 289 0
30MAR26 12.00 P 0.15 0.15 0.15 0.15 0.00 41 100 4,534 -31
30MAR26 12.50 P 0.32 0.32 0.32 0.31 +0.01 41 15 1,542 -15
30MAR26 13.00 P 0.57 0.57 0.57 0.56 +0.02 42 15 1,985 -15
30MAR26 13.50 P 0.91 0.91 0.91 0.90 +0.04 43 6 896 -6
30MAR26 14.00 P 0.00 0.00 0.00 1.27 0.00 41 0 606 0
30MAR26 14.50 P 1.80 1.80 1.77 1.71 -0.04 39 5 1,667 0
30MAR26 15.00 P 2.21 2.21 2.21 2.24 +0.04 54 30 378 -30
30MAR26 15.50 P 0.00 0.00 0.00 2.75 0.00 65 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.24 0.00 70 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 3.73 +0.06 75 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.73 +0.06 88 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.18 +0.01 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.25 +0.08 112 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.74 +0.07 115 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.18 +0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.18 +0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.24 +0.07 140 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.24 +0.07 149 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.24 +0.07 158 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.25 +0.08 170 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.18 +0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.24 +0.07 180 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.25 +0.08 191 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 0.02 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 0.07 -0.01 41 0 0 0
29APR26 11.00 P 0.14 0.14 0.14 0.14 0.00 42 53 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.01 41 0 375 0
29APR26 12.00 P 0.00 0.00 0.00 0.40 +0.02 42 0 337 0
29APR26 12.50 P 0.58 0.58 0.58 0.60 +0.02 42 151 474 +151
29APR26 13.00 P 0.00 0.00 0.00 0.87 +0.04 43 0 4,478 0
29APR26 13.50 P 0.00 0.00 0.00 1.18 +0.04 43 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.49 0.00 41 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.88 +0.05 41 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.33 +0.10 43 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.80 +0.02 46 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.24 0.00 44 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.73 +0.04 47 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.19 +0.02 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.74 +0.03 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.24 +0.07 61 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.68 0.00 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.25 +0.07 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.74 +0.05 73 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.18 0.00 0 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 0.04 -0.01 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 0.00 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 0.00 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 0.00 43 0 174 0
28MAY26 11.50 P 0.00 0.00 0.00 0.42 0.00 43 0 161 0
28MAY26 12.00 P 0.59 0.59 0.59 0.60 0.00 43 19 358 +19
28MAY26 12.50 P 0.00 0.00 0.00 0.83 0.00 43 0 806 0
28MAY26 13.00 P 0.00 0.00 0.00 1.10 0.00 44 0 758 0
28MAY26 13.50 P 0.00 0.00 0.00 1.40 0.00 44 0 164 0
28MAY26 14.00 P 0.00 0.00 0.00 1.69 -0.06 42 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.06 -0.06 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.53 +0.01 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.96 0.00 48 0 0 0
28MAY26 16.00 P 3.43 3.43 3.43 3.41 0.00 49 35 45 +35
28MAY26 16.50 P 0.00 0.00 0.00 3.88 +0.01 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.35 +0.01 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.83 -0.01 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.31 +0.02 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.01 42 0 329 0
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 0.00 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 692 0
29JUN26 11.50 P 0.59 0.59 0.58 0.57 0.00 43 30 308 0
29JUN26 12.00 P 0.79 0.79 0.77 0.76 -0.01 43 45 172 -1
29JUN26 12.50 P 1.02 1.06 1.00 1.00 0.00 43 210 1,629 -137
29JUN26 13.00 P 1.31 1.33 1.28 1.27 0.00 43 75 2,677 +60
29JUN26 13.50 P 1.64 1.65 1.62 1.57 0.00 44 60 1,186 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 -0.01 44 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 2.27 0.00 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 0.00 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.07 0.00 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.51 +0.01 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 +0.01 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.42 +0.01 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 +0.01 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 0.00 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.88 +0.01 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.38 +0.01 60 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.88 +0.01 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.40 +0.01 66 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.39 +0.02 70 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.37 -0.05 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.35 +0.01 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.36 +0.04 82 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.25 +0.08 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.18 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.24 +0.07 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.25 +0.08 85 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 0.29 0.29 0.29 0.30 +0.01 41 5 10 +5
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.02 41 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.01 41 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.02 41 0 103 0
29SEP26 11.00 P 0.76 0.76 0.76 0.82 +0.02 41 4 150 +4
29SEP26 11.50 P 0.00 0.00 0.00 1.03 +0.03 41 0 93 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 +0.03 40 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 +0.02 40 0 280 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.03 40 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 +0.02 39 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 +0.02 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.82 +0.03 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 +0.01 38 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.58 0.00 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.00 +0.03 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 +0.05 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.84 -0.07 37 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 -0.01 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.76 +0.03 37 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.22 -0.05 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.65 -0.09 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.14 -0.08 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.61 -0.06 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.53 -0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.50 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.48 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.46 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.45 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.44 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.55 +0.07 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.03 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 +0.03 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.03 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 +0.04 41 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.30 +0.04 41 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.55 +0.04 41 0 18 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 +0.04 41 0 78 0
30DEC26 13.00 P 2.00 2.00 2.00 2.10 +0.04 40 3 182 +3
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.04 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 +0.05 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 +0.04 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.44 +0.05 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 +0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 0.00 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 +0.04 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.00 +0.05 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.43 0.00 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.89 +0.10 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.33 -0.01 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.78 -0.07 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.25 +0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.68 -0.11 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 +0.01 41 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 +0.01 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 +0.01 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.24 +0.01 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 +0.02 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.73 +0.02 40 0 0 0
30MAR27 12.50 P 1.89 1.89 1.89 2.00 +0.02 40 2 17 +2
30MAR27 13.00 P 0.00 0.00 0.00 2.29 +0.02 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.61 +0.04 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.92 +0.03 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.25 +0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.60 +0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.97 +0.01 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.36 +0.01 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.76 -0.09 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.28 +0.02 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.70 +0.02 41 0 0 0
TOTAL PUT 863 43,705 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 88.70
30MAR26 52.50 C 0.00 0.00 0.00 36.28 -0.45 91 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.77 -0.46 73 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.27 -0.46 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.77 -0.47 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.28 -0.46 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.78 -0.46 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.28 -0.47 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.04 -0.21 68 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 16.29 -0.46 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.79 -0.47 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.30 -0.46 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.84 -0.45 24 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 6.46 -0.44 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.32 -0.38 24 0 360 0
30MAR26 87.50 C 2.60 2.60 2.60 2.60 -0.27 24 30 78 -30
30MAR26 90.00 C 1.29 1.29 1.29 1.32 -0.17 24 30 520 0
30MAR26 92.50 C 0.63 0.68 0.54 0.58 -0.11 24 270 1,728 +270
30MAR26 95.00 C 0.00 0.00 0.00 0.22 -0.07 24 0 517 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 123 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 25 0 383 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 545 0
30MAR26 107.50 C 0.01 0.01 0.01 0.01 0.00 33 210 623 +210
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 24.29 -0.06 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.83 -0.09 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.38 -0.11 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.46 -0.29 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.01 -0.45 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.63 -0.43 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.35 -0.40 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.25 -0.35 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.40 -0.29 24 0 121 0
29APR26 87.50 C 3.93 3.93 3.93 3.93 -0.26 24 30 32 0
29APR26 90.00 C 0.00 0.00 0.00 2.63 -0.14 24 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 1.66 -0.09 23 0 34 0
29APR26 95.00 C 1.07 1.10 0.95 1.03 -0.04 24 122 409 +122
29APR26 97.50 C 0.00 0.00 0.00 0.60 -0.04 24 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 78 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 0.00 24 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 0.00 24 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 25 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
28MAY26 65.00 C 0.00 0.00 0.00 24.57 +0.22 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.17 +0.25 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.68 +0.17 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.18 +0.04 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.30 -0.45 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.02 -0.43 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.87 -0.40 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.90 -0.38 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.16 -0.51 23 0 30 0
28MAY26 87.50 C 4.84 4.84 4.84 4.81 -0.28 24 30 30 +30
28MAY26 90.00 C 0.00 0.00 0.00 3.52 -0.15 24 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.48 -0.14 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.72 -0.09 23 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.18 -0.06 23 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.77 -0.07 23 0 98 0
28MAY26 102.50 C 0.00 0.00 0.00 0.49 -0.05 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.04 0.00 24 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.24 +0.27 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.84 +0.26 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.39 +0.19 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.89 +0.06 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.44 -0.05 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.62 -0.68 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.43 -0.38 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.38 -0.35 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.50 -0.32 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.82 -0.28 23 0 4 0
29JUN26 87.50 C 5.56 5.56 5.56 5.53 -0.14 24 30 90 +30
29JUN26 90.00 C 0.00 0.00 0.00 4.27 -0.13 24 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.20 -0.10 24 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.38 -0.07 24 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 1.73 -0.05 24 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.23 -0.05 23 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.86 -0.03 23 0 155 0
29JUN26 105.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 303 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 90 0
29JUN26 110.00 C 0.40 0.40 0.40 0.26 -0.01 23 2 125 +2
29JUN26 112.50 C 0.00 0.00 0.00 0.17 0.00 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 0.00 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 0.00 24 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 24.95 +0.28 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.51 +0.15 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.11 +0.02 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.80 -0.06 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.15 -0.57 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.16 -0.33 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.33 -0.29 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.66 -0.25 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.15 -0.21 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.00 -0.10 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.71 -0.09 24 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.65 -0.04 24 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.77 -0.03 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 3.06 -0.01 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.43 -0.05 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.95 -0.05 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.57 -0.04 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.26 +0.01 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.96 -0.01 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 -0.01 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 0.00 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 0.00 24 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 25.17 +0.28 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.83 +0.12 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.60 +0.05 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.48 +0.02 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.01 -0.44 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.19 -0.32 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.50 -0.31 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.98 -0.27 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.57 -0.24 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.38 -0.09 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.13 -0.11 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.07 -0.04 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.15 -0.06 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.36 -0.07 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.69 -0.03 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.08 -0.07 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.60 -0.04 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.19 -0.04 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.82 -0.05 24 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.50 -0.05 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.24 -0.04 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.01 -0.03 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.83 -0.02 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 25.77 +0.08 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.61 +0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.56 +0.03 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.59 +0.03 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.70 +0.04 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.51 -0.37 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.91 -0.29 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.43 -0.28 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.09 -0.24 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.89 -0.15 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.67 -0.16 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.59 -0.14 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.62 -0.07 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.77 -0.06 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.03 -0.08 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.39 -0.03 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.82 -0.05 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.33 0.00 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.90 -0.08 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.47 -0.07 24 0 2 0
TOTAL CALL 754 12,911 +634
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 31 0 247 0
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 0.04 +0.01 24 0 513 0
30MAR26 82.50 P 0.33 0.33 0.33 0.17 +0.03 24 3 558 0
30MAR26 85.00 P 0.00 0.00 0.00 0.53 +0.08 24 0 1,362 0
30MAR26 87.50 P 0.00 0.00 0.00 1.29 +0.15 24 0 911 0
30MAR26 90.00 P 2.11 2.11 2.11 2.55 +0.23 24 26 141 0
30MAR26 92.50 P 0.00 0.00 0.00 4.31 +0.35 24 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 6.46 +0.42 24 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 8.82 +0.45 24 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 11.30 +0.46 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 13.80 +0.46 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.30 +0.46 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.80 +0.21 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.30 +0.18 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.45 +0.36 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.80 +0.21 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.30 +0.21 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.80 +0.19 0 0 0 0
29APR26 65.00 P 0.12 0.12 0.12 0.01 0.00 32 5 17 +5
29APR26 67.50 P 0.15 0.15 0.15 0.01 0.00 29 5 52 +5
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 117 0
29APR26 72.50 P 0.31 0.31 0.31 0.03 +0.01 25 2 140 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 378 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 329 0
29APR26 80.00 P 0.67 0.67 0.67 0.40 +0.07 24 7 714 0
29APR26 82.50 P 1.09 1.09 1.09 0.81 +0.12 24 6 621 0
29APR26 85.00 P 1.49 1.49 1.49 1.48 +0.19 24 30 79 -30
29APR26 87.50 P 0.00 0.00 0.00 2.32 +0.13 23 0 34 0
29APR26 90.00 P 3.57 3.63 3.57 3.61 +0.26 23 2 370 -2
29APR26 92.50 P 0.00 0.00 0.00 5.16 +0.29 23 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 7.08 +0.39 24 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.18 +0.42 24 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 11.44 +0.44 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.83 +0.45 24 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.30 -0.02 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.80 +0.21 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.30 +0.18 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.45 +0.36 43 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.80 +0.21 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.30 +0.21 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 23 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 0.00 23 0 218 0
28MAY26 75.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 177 0
28MAY26 77.50 P 0.00 0.00 0.00 0.42 +0.04 23 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 0.77 +0.07 23 0 320 0
28MAY26 82.50 P 0.00 0.00 0.00 1.31 +0.09 23 0 41 0
28MAY26 85.00 P 0.00 0.00 0.00 2.08 +0.14 24 0 136 0
28MAY26 87.50 P 0.00 0.00 0.00 3.06 +0.13 23 0 180 0
28MAY26 90.00 P 4.03 4.03 3.99 4.21 +0.14 23 60 92 0
28MAY26 92.50 P 0.00 0.00 0.00 5.79 +0.28 23 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 7.59 +0.34 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.56 +0.37 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.70 +0.40 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.97 +0.42 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.34 0.00 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.80 -0.03 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.30 -0.03 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.80 -0.03 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.45 +0.12 36 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.80 -0.03 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.30 -0.03 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 25 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 0.07 +0.01 23 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 0.30 +0.04 23 0 201 0
29JUN26 75.00 P 0.00 0.00 0.00 0.54 +0.06 23 0 455 0
29JUN26 77.50 P 0.00 0.00 0.00 0.92 +0.11 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.47 +0.15 24 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.20 +0.18 24 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 3.14 +0.22 24 0 75 0
29JUN26 87.50 P 4.05 4.05 4.05 4.13 +0.17 23 10 434 +10
29JUN26 90.00 P 0.00 0.00 0.00 5.40 +0.24 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 7.14 +0.36 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.89 +0.38 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.81 +0.40 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 12.87 +0.43 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.04 +0.44 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.29 +0.20 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.22 -0.21 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.60 -0.22 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.01 -0.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.45 -0.22 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.88 -0.24 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.33 -0.24 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.99 -0.03 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.05 24 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 +0.06 24 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 +0.10 24 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.41 +0.13 24 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.99 +0.16 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.73 +0.20 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.62 +0.24 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 4.68 +0.28 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 5.82 +0.24 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 7.05 +0.26 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.50 +0.27 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.26 +0.39 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.03 +0.40 24 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.95 +0.42 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.87 +0.05 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.96 +0.01 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.92 -0.21 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.17 -0.20 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.45 -0.22 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.77 -0.24 17 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.33 -0.03 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.72 -0.04 18 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.12 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.51 +0.04 24 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 +0.05 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.12 +0.07 24 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 +0.09 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.14 +0.13 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.82 +0.16 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.63 +0.17 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.61 +0.20 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.72 +0.24 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.86 +0.18 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.14 +0.20 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.57 +0.27 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.17 +0.32 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.91 +0.35 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.73 +0.38 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.67 +0.10 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.45 -0.14 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.72 +0.04 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.85 +0.02 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.84 -0.20 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.09 -0.20 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.38 -0.21 19 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.91 -0.01 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.89 +0.06 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.24 +0.07 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.74 +0.09 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.29 +0.12 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.93 +0.13 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.72 +0.15 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.62 +0.19 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.62 +0.19 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.78 +0.23 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.93 +0.22 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.20 +0.23 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.64 +0.26 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.19 +0.28 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.84 +0.10 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.42 -0.11 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.26 -0.13 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.19 -0.14 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.18 -0.16 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.44 +0.03 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.56 +0.03 24 0 0 0
TOTAL PUT 156 16,595 -12
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$ 16.01
30MAR26 9.00 C 0.00 0.00 0.00 7.02 -0.76 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.77 -0.76 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.52 -0.76 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.27 -0.76 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.05 -0.73 111 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.52 -0.75 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.02 -0.76 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.52 -0.76 0 0 51 0
30MAR26 12.00 C 0.00 0.00 0.00 4.02 -0.77 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.51 -0.76 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.03 -0.76 41 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.54 -0.75 41 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 -0.74 40 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 1.61 -0.67 40 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.16 -0.68 36 0 367 0
30MAR26 15.50 C 0.89 0.89 0.89 0.82 -0.62 37 2 460 0
30MAR26 16.00 C 0.00 0.00 0.00 0.56 -0.49 39 0 827 0
30MAR26 16.50 C 0.56 0.56 0.40 0.36 -0.38 40 14 179 +12
30MAR26 17.00 C 0.29 0.29 0.19 0.22 -0.30 40 25 240 +6
30MAR26 17.50 C 0.15 0.15 0.12 0.12 -0.21 40 25 210 +25
30MAR26 18.00 C 0.14 0.14 0.08 0.07 -0.13 41 74 489 +38
30MAR26 18.50 C 0.09 0.09 0.06 0.03 -0.09 40 3 299 -1
30MAR26 19.00 C 0.06 0.06 0.05 0.02 -0.05 42 55 312 -40
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 311 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 482 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.29 -0.76 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.05 -0.75 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.55 -0.76 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.05 -0.76 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.55 -0.76 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.03 -0.78 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.53 -0.79 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.15 -0.75 44 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.63 -0.80 35 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.19 -0.70 35 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.79 -0.66 35 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.40 -0.62 34 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.10 -0.54 35 0 855 0
29APR26 16.00 C 0.85 0.85 0.85 0.84 -0.46 35 1 675 0
29APR26 16.50 C 0.00 0.00 0.00 0.63 -0.39 35 0 474 0
29APR26 17.00 C 0.63 0.63 0.48 0.45 -0.35 35 19 191 +15
29APR26 17.50 C 0.31 0.31 0.31 0.31 -0.29 35 5 117 +5
29APR26 18.00 C 0.00 0.00 0.00 0.23 -0.20 36 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 -0.16 35 0 63 0
29APR26 19.00 C 0.00 0.00 0.00 0.10 -0.14 35 0 26 0
29APR26 19.50 C 0.13 0.13 0.10 0.07 -0.09 36 30 45 +30
29APR26 20.00 C 0.10 0.10 0.10 0.05 -0.06 37 18 105 -13
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.57 -0.76 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.08 -0.75 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.60 -0.74 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.15 -0.75 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.67 -0.76 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.25 -0.64 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.85 -0.72 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.55 -0.61 34 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.23 -0.50 34 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 0.96 -0.48 33 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.73 -0.42 33 0 57 0
28MAY26 17.00 C 0.00 0.00 0.00 0.55 -0.35 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.40 -0.29 33 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.29 -0.23 33 0 50 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 -0.18 33 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 -0.14 32 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.10 -0.10 33 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 -0.08 33 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 24.00 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 7.05 -0.76 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.80 -0.77 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.56 -0.76 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.31 -0.76 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.06 -0.76 39 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 5.56 -0.76 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.07 -0.76 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.58 -0.75 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.08 -0.75 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.60 -0.76 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 -0.74 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 -0.70 34 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.33 -0.56 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 -0.61 34 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.63 -0.57 34 0 387 0
29JUN26 15.50 C 1.34 1.34 1.34 1.34 -0.51 34 30 145 +15
29JUN26 16.00 C 1.19 1.19 1.07 1.09 -0.45 34 15 63 -15
29JUN26 16.50 C 0.00 0.00 0.00 0.89 -0.39 34 0 575 0
29JUN26 17.00 C 0.79 0.79 0.79 0.71 -0.34 34 10 557 +5
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -0.30 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 -0.25 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.22 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.18 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.14 34 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 -0.12 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.05 -0.76 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.81 -0.76 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.56 -0.76 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.31 -0.76 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 -0.76 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.57 -0.76 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.07 -0.78 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.58 -0.78 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -0.72 31 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 -0.88 29 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.24 -0.75 31 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.54 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 -0.48 36 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 2.32 -0.54 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 -0.50 36 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.51 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.41 34 0 237 0
29SEP26 16.50 C 1.29 1.29 1.28 1.31 -0.38 35 53 63 +21
29SEP26 17.00 C 0.00 0.00 0.00 1.14 -0.34 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 -0.31 35 0 54 0
29SEP26 18.00 C 1.03 1.03 0.84 0.85 -0.28 35 27 77 +17
29SEP26 18.50 C 0.00 0.00 0.00 0.73 -0.25 35 0 29 0
29SEP26 19.00 C 0.68 0.68 0.68 0.64 -0.21 35 10 57 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 -0.18 36 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 -0.17 35 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 -0.14 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.09 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 25 0
29SEP26 24.00 C 0.19 0.19 0.19 0.13 -0.06 36 1 3 +1
30DEC26 9.50 C 0.00 0.00 0.00 6.56 -0.76 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.32 -0.75 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.07 -0.75 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.60 -0.74 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 -0.72 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 -0.70 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.29 -0.67 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 -0.63 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.55 -0.60 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 -0.56 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 -0.63 33 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 -0.58 34 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.37 -0.38 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.06 -0.50 34 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 -0.40 34 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 -0.37 34 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 -0.34 34 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 -0.31 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.18 -0.28 34 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 -0.25 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 -0.24 35 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 -0.21 35 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 -0.18 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.18 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 -0.14 35 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.11 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.09 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.46 -0.64 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.10 -0.62 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 -0.58 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 -0.57 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 -0.53 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.52 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.48 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 -0.53 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 -0.41 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.95 -0.39 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.77 -0.37 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.61 -0.33 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.45 -0.33 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.32 -0.29 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 -0.26 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.10 -0.24 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.01 -0.20 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 -0.21 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 -0.17 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.54 -0.14 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 -0.13 35 0 0 0
TOTAL CALL 417 19,306 +121
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 407 0
30MAR26 14.50 P 0.10 0.10 0.10 0.08 +0.04 40 18 683 +8
30MAR26 15.00 P 0.13 0.18 0.13 0.17 +0.09 39 42 548 +32
30MAR26 15.50 P 0.21 0.34 0.21 0.32 +0.17 40 47 614 +23
30MAR26 16.00 P 0.33 0.59 0.33 0.54 +0.27 40 26 453 +15
30MAR26 16.50 P 0.56 0.88 0.56 0.84 +0.38 40 37 114 +23
30MAR26 17.00 P 0.88 0.98 0.88 1.20 +0.46 41 25 75 +5
30MAR26 17.50 P 0.00 0.00 0.00 1.59 +0.54 40 0 214 0
30MAR26 18.00 P 0.00 0.00 0.00 2.04 +0.63 40 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 2.51 +0.66 40 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 3.08 +0.79 60 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 +0.74 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 +0.83 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.03 +0.67 74 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.99 +0.76 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.03 +0.80 93 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.03 +0.80 102 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.99 +0.76 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.03 +0.80 117 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.04 36 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 +0.06 35 0 125 0
29APR26 14.50 P 0.00 0.00 0.00 0.24 +0.10 36 0 142 0
29APR26 15.00 P 0.00 0.00 0.00 0.38 +0.16 36 0 379 0
29APR26 15.50 P 0.43 0.53 0.43 0.56 +0.22 35 9 910 +2
29APR26 16.00 P 0.70 0.76 0.70 0.79 +0.29 35 44 511 +29
29APR26 16.50 P 0.89 1.12 0.89 1.10 +0.38 37 75 131 -8
29APR26 17.00 P 1.10 1.10 1.10 1.40 +0.41 35 15 54 0
29APR26 17.50 P 0.00 0.00 0.00 1.76 +0.49 35 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 2.17 +0.53 35 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.60 +0.60 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.14 +0.66 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.57 +0.74 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.07 +0.67 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.03 +0.67 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.04 +0.65 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.03 +0.80 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.04 +0.81 66 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.04 33 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 +0.08 32 0 19 0
28MAY26 14.00 P 0.30 0.30 0.30 0.30 +0.12 32 15 19 +2
28MAY26 14.50 P 0.43 0.43 0.43 0.43 +0.15 32 15 45 +15
28MAY26 15.00 P 0.60 0.60 0.60 0.61 +0.21 31 15 74 +15
28MAY26 15.50 P 0.60 0.63 0.60 0.83 +0.27 31 20 100 +20
28MAY26 16.00 P 1.02 1.02 1.02 1.10 +0.34 31 10 43 +10
28MAY26 16.50 P 1.17 1.37 1.17 1.40 +0.39 30 22 59 +22
28MAY26 17.00 P 1.44 1.49 1.44 1.75 +0.46 30 105 154 +30
28MAY26 17.50 P 0.00 0.00 0.00 2.18 +0.57 32 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.59 +0.57 32 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.03 +0.62 32 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.37 +0.54 18 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.88 +0.72 24 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.35 +0.69 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.24 +0.69 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.21 +0.72 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.21 +0.61 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.18 +0.60 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29JUN26 9.25 P 0.05 0.05 0.05 0.01 0.00 42 120 91 -30
29JUN26 9.50 P 0.05 0.05 0.05 0.01 0.00 40 65 25 -65
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 263 0
29JUN26 12.50 P 0.15 0.17 0.15 0.15 +0.06 34 19 113 -15
29JUN26 13.00 P 0.19 0.21 0.19 0.23 +0.09 34 33 1,754 -19
29JUN26 13.50 P 0.00 0.00 0.00 0.34 +0.13 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.16 34 0 114 0
29JUN26 14.50 P 0.44 0.44 0.44 0.63 +0.21 34 5 75 +5
29JUN26 15.00 P 0.00 0.00 0.00 0.84 +0.26 34 0 148 0
29JUN26 15.50 P 1.08 1.08 1.08 1.08 +0.31 34 30 149 +18
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.36 34 0 128 0
29JUN26 16.50 P 1.71 1.71 1.69 1.69 +0.44 35 13 624 -6
29JUN26 17.00 P 1.97 2.00 1.92 2.00 +0.46 34 30 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.36 +0.50 34 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.75 +0.53 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.16 +0.57 34 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.65 +0.65 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.13 +0.63 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.56 +0.73 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.50 +0.77 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.39 +0.73 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.36 +0.68 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.35 +0.75 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.02 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.06 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 +0.09 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.11 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.15 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.17 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 +0.21 36 0 22 0
29SEP26 14.50 P 1.14 1.14 1.14 1.08 +0.25 36 15 53 -15
29SEP26 15.00 P 1.38 1.38 1.37 1.32 +0.29 36 70 97 +45
29SEP26 15.50 P 1.42 1.64 1.42 1.57 +0.32 37 91 189 +90
29SEP26 16.00 P 0.00 0.00 0.00 1.86 +0.36 37 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 +0.40 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 +0.37 36 0 9 0
29SEP26 17.50 P 0.00 0.00 0.00 2.85 +0.47 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.22 +0.50 38 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.61 +0.53 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 +0.55 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.57 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.73 +0.60 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.61 +0.64 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 +0.69 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.45 +0.69 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.41 +0.72 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.06 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.08 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.10 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 +0.12 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 +0.16 36 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.18 36 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.21 36 0 8 0
30DEC26 14.00 P 1.17 1.17 1.17 1.12 +0.24 36 15 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 +0.27 36 0 1 0
30DEC26 15.00 P 1.65 1.65 1.65 1.59 +0.31 36 15 72 +15
30DEC26 15.50 P 1.91 1.91 1.91 1.85 +0.34 36 30 77 +30
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.38 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.44 +0.40 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.77 +0.44 37 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 3.11 +0.47 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.49 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.85 +0.53 37 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 +0.53 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.51 +0.56 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.91 +0.57 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.75 +0.61 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.71 +0.69 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.54 +0.67 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.48 +0.70 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.15 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 +0.18 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.19 35 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.21 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 +0.25 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 +0.26 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.80 +0.30 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.06 +0.32 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.36 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.66 +0.38 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 +0.41 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 +0.45 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 +0.35 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.93 +0.38 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.29 +0.50 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.67 +0.51 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.07 +0.54 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.89 +0.58 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.75 +0.62 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.63 +0.64 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.54 +0.66 35 0 0 0
TOTAL PUT 1,091 15,123 +296
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 24.74 -0.20 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.75 -0.10 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.75 0.00 71 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.75 0.00 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.75 0.00 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.75 0.00 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.75 0.00 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.75 -0.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.75 -0.01 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.76 -0.01 49 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.76 0.00 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.75 -0.01 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.76 0.00 34 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.76 0.00 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.27 0.00 29 0 265 0
30MAR26 55.00 C 0.00 0.00 0.00 6.79 -0.01 26 0 279 0
30MAR26 57.50 C 0.00 0.00 0.00 4.31 -0.02 19 0 144 0
30MAR26 60.00 C 0.00 0.00 0.00 2.39 -0.03 25 0 145 0
30MAR26 62.50 C 1.06 1.19 1.03 1.07 -0.03 26 43 232 +32
30MAR26 65.00 C 0.44 0.44 0.39 0.39 -0.03 27 31 321 +16
30MAR26 67.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 122 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 28 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.76 -0.09 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.77 -0.02 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.78 -0.02 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.78 -0.10 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.79 -0.07 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.80 -0.04 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.81 -0.06 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.82 -0.06 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.42 -0.01 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.90 -0.19 15 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.79 -0.03 21 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.06 -0.05 22 0 196 0
29APR26 62.50 C 1.79 1.79 1.79 1.78 -0.04 23 15 57 +15
29APR26 65.00 C 1.03 1.03 1.00 0.98 -0.05 24 17 158 -17
29APR26 67.50 C 0.00 0.00 0.00 0.46 -0.03 24 0 92 0
29APR26 70.00 C 0.30 0.30 0.30 0.20 -0.01 24 4 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 16.87 -0.07 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.88 -0.06 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.89 -0.09 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.90 -0.17 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.91 +0.02 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.92 +0.04 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.60 +0.17 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.11 -0.23 18 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.14 -0.03 21 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.50 -0.01 22 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.22 -0.02 22 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 1.35 -0.06 23 0 221 0
28MAY26 67.50 C 0.00 0.00 0.00 0.78 -0.01 23 0 244 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 285 0
28MAY26 72.50 C 0.38 0.38 0.38 0.19 -0.01 23 15 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.09 0.00 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.82 +0.07 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.83 -0.08 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.84 +0.09 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.84 -0.08 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.86 -0.05 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.87 -0.07 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.88 -0.06 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.90 -0.08 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.90 -0.23 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.91 -0.20 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.92 +0.04 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.60 -0.14 22 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.11 -0.23 17 0 82 0
29JUN26 57.50 C 0.00 0.00 0.00 5.14 -0.03 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.50 -0.01 21 0 54 0
29JUN26 62.50 C 2.29 2.29 2.29 2.22 -0.02 21 15 21 +14
29JUN26 65.00 C 0.00 0.00 0.00 1.39 -0.02 22 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.80 -0.01 22 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.43 -0.01 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.91 0.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.84 -0.03 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.92 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.86 -0.05 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.87 -0.07 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.88 -0.06 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.95 -0.03 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.96 -0.17 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.97 -0.14 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.92 -0.21 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.62 -0.12 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.20 -0.24 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.52 -0.02 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.84 -0.15 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.68 -0.03 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.81 -0.04 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.20 -0.03 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.91 -0.20 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.92 0.00 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.92 -0.01 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.93 0.00 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.93 -0.01 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.94 0.00 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.95 -0.03 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.96 -0.17 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.98 -0.13 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.06 -0.07 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.68 -0.06 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.59 -0.01 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.80 0.00 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.23 0.00 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.12 0.00 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.25 -0.01 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.59 0.00 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.13 +0.01 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 0.00 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 0.00 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.94 0.00 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.95 -0.03 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.97 -0.16 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.01 -0.10 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.06 -0.07 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.85 0.00 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.89 0.00 17 0 5 0
30MAR27 57.50 C 0.00 0.00 0.00 6.23 0.00 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.71 0.00 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.61 0.00 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.71 -0.01 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.00 -0.01 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.47 +0.01 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.10 0.00 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.78 0.00 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 0.00 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
TOTAL CALL 140 4,758 +60
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 205 0
30MAR26 60.00 P 0.69 0.69 0.63 0.68 -0.03 26 63 378 +43
30MAR26 62.50 P 1.78 1.78 1.78 1.89 -0.03 27 15 250 0
30MAR26 65.00 P 0.00 0.00 0.00 3.73 -0.02 29 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.86 0.00 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.38 -0.13 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.88 -0.22 59 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.41 -0.31 68 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.89 -0.29 72 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.41 +0.04 80 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 0.00 24 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 159 0
29APR26 57.50 P 0.43 0.43 0.43 0.53 -0.03 23 4 193 -4
29APR26 60.00 P 1.16 1.18 1.16 1.24 -0.03 23 20 208 -5
29APR26 62.50 P 2.50 2.50 2.50 2.52 -0.03 24 15 109 +15
29APR26 65.00 P 4.27 4.27 4.17 4.20 -0.03 25 45 115 +45
29APR26 67.50 P 0.00 0.00 0.00 6.09 -0.02 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.37 -0.01 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.80 -0.33 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.41 -0.26 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.90 -0.20 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.41 -0.31 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.90 -0.41 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.41 -0.25 52 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28MAY26 52.50 P 0.27 0.27 0.27 0.29 -0.01 23 17 63 +4
28MAY26 55.00 P 0.63 0.63 0.63 0.70 -0.01 23 15 93 +15
28MAY26 57.50 P 0.00 0.00 0.00 1.42 -0.01 23 0 119 0
28MAY26 60.00 P 0.00 0.00 0.00 2.60 +0.03 23 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 4.16 +0.01 24 0 141 0
28MAY26 65.00 P 0.00 0.00 0.00 6.03 -0.01 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 7.94 -0.24 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.19 +0.06 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.64 -0.19 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.04 -0.26 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.61 -0.24 33 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.04 -0.01 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.52 -0.48 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.99 -0.29 38 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 0.00 22 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 0.00 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.17 0.00 21 0 15 0
29JUN26 52.50 P 0.37 0.37 0.37 0.42 0.00 21 2 32 +2
29JUN26 55.00 P 0.00 0.00 0.00 0.88 -0.01 21 0 62 0
29JUN26 57.50 P 1.59 1.59 1.59 1.65 0.00 21 15 112 +15
29JUN26 60.00 P 0.00 0.00 0.00 2.83 +0.02 22 0 46 0
29JUN26 62.50 P 4.38 4.38 4.38 4.38 +0.04 22 15 15 +15
29JUN26 65.00 P 0.00 0.00 0.00 6.24 +0.02 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.08 -0.25 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.29 -0.31 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.86 -0.04 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.12 -0.18 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.61 -0.24 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.04 -0.01 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.59 -0.41 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.05 -0.23 35 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 0.00 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 0.00 20 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 0.00 20 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.74 0.00 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.37 -0.02 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.24 -0.03 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.41 -0.04 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.75 -0.17 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.43 -0.03 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.37 -0.27 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.48 -0.33 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.11 -0.02 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.42 +0.01 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.78 -0.22 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.32 -0.10 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.74 -0.26 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.17 -0.26 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 18 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 -0.01 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 -0.01 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.49 0.00 18 0 10 0
30DEC26 52.50 P 0.84 0.92 0.84 0.90 -0.02 18 20 18 -1
30DEC26 55.00 P 0.00 0.00 0.00 1.58 0.00 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.47 0.00 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.64 0.00 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.09 0.00 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.60 0.00 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.48 -0.16 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.55 -0.31 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.15 0.00 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.44 -0.06 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.78 -0.22 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.32 -0.10 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.74 -0.26 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.17 -0.26 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30MAR27 48.00 P 0.39 0.39 0.39 0.36 0.00 17 2 2 +2
30MAR27 49.00 P 0.00 0.00 0.00 0.47 0.00 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.05 -0.03 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.77 -0.01 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.68 0.00 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.86 +0.01 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.28 0.00 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.75 0.00 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.60 -0.04 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.63 -0.32 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.21 +0.01 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.58 0.00 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.78 -0.22 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.32 -0.10 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.74 -0.26 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.17 -0.26 25 0 0 0
TOTAL PUT 248 4,763 +146
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$ 25.06
30MAR26 15.50 C 0.00 0.00 0.00 9.63 -0.07 116 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.13 -0.07 109 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.60 -0.10 89 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.10 -0.11 83 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.60 -0.10 77 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.13 -0.07 83 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.60 -0.10 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.10 -0.10 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.60 -0.10 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.11 -0.09 54 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.09 -0.11 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.10 -0.12 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.16 -0.13 30 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.38 -0.05 33 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.74 -0.05 32 0 82 0
30MAR26 26.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 163 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 225 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 682 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.65 -0.07 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.16 -0.04 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.67 -0.08 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.21 -0.19 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.69 -0.12 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.21 -0.05 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.18 -0.12 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.28 -0.11 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.45 -0.10 30 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 1.80 -0.02 32 0 31 0
29APR26 25.00 C 1.21 1.21 1.21 1.21 -0.01 31 30 128 +5
29APR26 26.00 C 0.00 0.00 0.00 0.77 -0.01 31 0 210 0
29APR26 27.00 C 0.43 0.43 0.43 0.44 -0.04 30 1 247 +1
29APR26 28.00 C 0.22 0.22 0.22 0.25 -0.03 30 24 117 +24
29APR26 29.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 56 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.23 -0.20 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.74 -0.05 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.26 -0.14 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.78 -0.09 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.31 -0.20 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.32 -0.24 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.47 -0.14 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.70 -0.08 30 0 15 0
28MAY26 24.00 C 2.06 2.11 2.06 2.10 +0.03 32 21 51 +21
28MAY26 25.00 C 0.00 0.00 0.00 1.54 +0.02 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 1.09 +0.02 31 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.74 +0.01 31 0 32 0
28MAY26 28.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 33 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 0.00 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 8.75 -0.05 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.26 -0.05 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.78 +0.06 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.33 -0.10 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.82 +0.02 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.34 -0.16 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.88 -0.11 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.42 -0.09 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.39 -0.17 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.55 -0.20 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.80 -0.17 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.21 -0.07 30 0 36 0
29JUN26 25.00 C 1.80 1.80 1.78 1.65 -0.06 29 197 265 +190
29JUN26 26.00 C 0.00 0.00 0.00 1.20 -0.05 29 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.84 -0.04 29 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.58 -0.03 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 0.00 29 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 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 7.83 -0.13 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.35 -0.13 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.88 +0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.43 -0.13 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.93 -0.19 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.57 -0.10 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.58 -0.12 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.83 -0.18 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.16 -0.15 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.58 -0.04 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.15 -0.03 32 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.73 -0.02 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.38 0.00 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.09 0.00 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 0.00 31 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.67 +0.01 31 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.85 -0.11 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.39 -0.13 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.93 -0.12 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.49 -0.07 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.06 -0.06 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.71 +0.04 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 +0.04 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 -0.05 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.49 -0.13 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.96 -0.03 30 0 0 0
30DEC26 25.00 C 2.60 2.60 2.58 2.58 +0.06 31 30 30 +30
30DEC26 26.00 C 0.00 0.00 0.00 2.17 +0.06 31 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.81 +0.05 31 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.51 +0.04 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 +0.05 31 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 +0.01 31 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 +0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.46 -0.06 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.03 -0.02 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.61 +0.03 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.21 -0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 0.00 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.10 +0.03 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.40 -0.05 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 -0.05 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 0.00 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.98 +0.10 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.52 +0.04 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 +0.04 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.87 +0.03 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 +0.02 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.39 +0.01 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.01 0.00 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
TOTAL CALL 303 6,716 +271
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.10 0.10 0.10 0.08 0.00 31 20 1,340 +20
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.61 0.00 30 0 201 0
30MAR26 26.00 P 1.17 1.17 1.17 1.20 0.00 29 10 238 0
30MAR26 27.00 P 0.00 0.00 0.00 1.98 0.00 25 0 154 0
30MAR26 28.00 P 0.00 0.00 0.00 2.96 +0.11 31 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 3.94 0.00 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.94 +0.09 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.94 +0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.94 +0.09 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.94 +0.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.94 +0.11 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.94 +0.11 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.11 0.11 0.11 0.06 0.00 31 9 50 -9
29APR26 22.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 138 0
29APR26 23.00 P 0.35 0.35 0.35 0.32 +0.01 30 4 155 +4
29APR26 24.00 P 0.00 0.00 0.00 0.60 +0.01 30 0 114 0
29APR26 25.00 P 0.00 0.00 0.00 1.00 -0.02 29 0 187 0
29APR26 26.00 P 0.00 0.00 0.00 1.56 +0.06 29 0 184 0
29APR26 27.00 P 0.00 0.00 0.00 2.25 +0.02 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.13 +0.13 30 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.02 +0.08 30 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.96 +0.11 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.94 +0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.94 +0.09 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.94 +0.05 0 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 0.00 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.30 +0.03 30 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.54 +0.04 31 0 26 0
28MAY26 24.00 P 0.00 0.00 0.00 0.84 +0.01 30 0 64 0
28MAY26 25.00 P 0.00 0.00 0.00 1.27 +0.01 29 0 111 0
28MAY26 26.00 P 0.00 0.00 0.00 1.82 +0.03 29 0 307 0
28MAY26 27.00 P 0.00 0.00 0.00 2.47 +0.02 28 0 1 0
28MAY26 28.00 P 0.00 0.00 0.00 3.30 +0.10 30 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.14 +0.13 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.96 +0.06 25 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.95 -0.08 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.94 +0.02 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.94 -0.01 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.94 +0.05 0 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 0.03 +0.01 30 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 +0.03 29 0 63 0
29JUN26 22.00 P 0.55 0.55 0.55 0.57 +0.02 28 15 85 +9
29JUN26 23.00 P 0.00 0.00 0.00 0.88 +0.05 28 0 64 0
29JUN26 24.00 P 1.19 1.21 1.19 1.30 +0.06 27 13 187 +13
29JUN26 25.00 P 1.70 1.70 1.70 1.83 +0.07 27 15 317 +15
29JUN26 26.00 P 0.00 0.00 0.00 2.46 +0.09 27 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.16 +0.09 26 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.06 +0.22 28 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.91 +0.25 28 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.64 +0.11 12 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.54 +0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.40 +0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.35 +0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.30 +0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.26 +0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.21 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 +0.03 31 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.03 31 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.04 31 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 +0.04 31 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 +0.02 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.47 +0.04 30 0 48 0
29SEP26 24.00 P 1.89 1.89 1.89 1.93 +0.07 30 5 46 -5
29SEP26 25.00 P 2.43 2.43 2.43 2.47 +0.09 30 20 110 0
29SEP26 26.00 P 3.06 3.06 3.01 3.07 +0.08 29 35 87 -1
29SEP26 27.00 P 0.00 0.00 0.00 3.84 +0.12 31 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.57 +0.19 31 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.20 +0.06 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.02 +0.15 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.88 +0.07 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.76 +0.06 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.67 -0.01 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.55 +0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.55 +0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.51 +0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.47 +0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.03 31 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.03 30 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.04 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 +0.06 31 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.10 +0.05 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.44 +0.03 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.84 +0.02 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.32 +0.03 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.86 +0.03 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.44 +0.02 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.10 +0.02 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.82 -0.06 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.57 +0.03 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.36 +0.03 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.18 -0.13 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.03 +0.12 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.90 +0.07 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.76 +0.08 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.67 +0.09 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.61 +0.04 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.57 +0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 +0.04 30 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.03 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 +0.04 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 +0.04 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.04 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.32 +0.03 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 +0.01 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.11 +0.02 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.59 +0.01 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.13 +0.01 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.73 +0.02 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.34 0.00 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.06 +0.07 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.80 +0.08 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.56 +0.05 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.37 +0.03 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.20 +0.01 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.05 +0.02 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.92 0.00 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.79 -0.08 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.72 +0.03 26 0 0 0
TOTAL PUT 146 6,357 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 401.40
13MAR26 290.00 C 0.00 0.00 0.00 111.40 -5.23 0 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 106.40 -5.06 0 0 0 0
13MAR26 300.00 C 0.00 0.00 0.00 101.40 -5.02 0 0 0 0
13MAR26 310.00 C 0.00 0.00 0.00 91.40 -5.02 0 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 81.40 -5.02 0 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 71.40 -5.02 0 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 61.40 -5.02 0 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 51.40 -5.03 0 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 41.40 -5.03 0 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 31.40 -5.04 0 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 21.40 -5.07 0 0 0 0
13MAR26 390.00 C 12.87 12.87 10.82 11.40 -5.27 0 90 0 -30
13MAR26 400.00 C 5.20 5.20 1.62 1.40 -6.13 0 80 0 -199
13MAR26 410.00 C 0.25 0.35 0.23 0.00 -1.30 0 31 510 -13
13MAR26 420.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 3,109 0
13MAR26 430.00 C 0.01 0.01 0.01 0.00 -0.04 0 67 1,406 0
13MAR26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 817 0
13MAR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
13MAR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
13MAR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
13MAR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 106.55 -5.02 67 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 101.55 -5.02 59 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 91.56 -5.02 59 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 81.56 -5.02 47 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 71.57 -5.02 46 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 61.59 -5.01 44 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 51.63 -5.00 41 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 41.72 -4.98 38 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 31.94 -4.95 35 0 0 0
20MAR26 380.00 C 0.00 0.00 0.00 22.47 -4.89 32 0 0 0
20MAR26 390.00 C 16.37 16.37 16.37 13.72 -4.70 28 30 60 +30
20MAR26 400.00 C 7.48 7.54 6.30 6.59 -4.23 26 13 13 +10
20MAR26 410.00 C 3.85 4.20 2.40 2.58 -2.55 26 354 465 +313
20MAR26 420.00 C 1.20 1.63 0.77 0.86 -1.25 26 380 1,271 +1
20MAR26 430.00 C 0.56 0.56 0.31 0.24 -0.56 27 35 199 +30
20MAR26 440.00 C 0.22 0.22 0.22 0.07 -0.23 29 5 98 +5
20MAR26 450.00 C 0.00 0.00 0.00 0.02 -0.08 30 0 65 0
20MAR26 460.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 56 0
20MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 186.66 -5.01 80 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 181.72 -4.96 101 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 176.73 -5.38 98 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 171.60 -5.09 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 166.74 -4.96 91 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 161.69 -5.02 66 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 156.69 -5.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 151.75 -4.97 80 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 146.71 -5.01 62 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 141.77 -4.96 75 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 136.72 -5.02 54 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 131.78 -4.96 68 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 126.80 -4.95 67 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 121.81 -4.95 64 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 116.82 -4.99 62 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 111.84 -4.93 60 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 106.74 -5.04 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 101.88 -5.40 56 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 91.93 -4.87 52 195 305 +195
30MAR26 320.00 C 0.00 0.00 0.00 81.99 -5.40 48 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 71.90 -5.58 39 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 62.02 -4.94 37 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 52.22 -4.89 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 42.59 -4.81 33 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 33.26 -4.68 31 0 60 0
30MAR26 380.00 C 0.00 0.00 0.00 24.45 -4.48 29 0 45 0
30MAR26 390.00 C 0.00 0.00 0.00 16.48 -4.17 27 0 352 0
30MAR26 400.00 C 11.35 11.61 9.47 9.87 -3.41 25 290 2,179 +116
30MAR26 410.00 C 7.00 7.05 5.41 5.49 -2.28 25 377 4,786 -169
30MAR26 420.00 C 3.53 3.61 2.67 2.97 -1.38 26 340 6,823 -32
30MAR26 430.00 C 1.80 1.80 1.26 1.52 -0.75 27 505 5,285 +74
30MAR26 440.00 C 0.89 0.89 0.65 0.74 -0.41 27 143 4,987 +59
30MAR26 450.00 C 0.47 0.47 0.40 0.37 -0.23 28 49 6,601 +19
30MAR26 460.00 C 0.32 0.32 0.30 0.17 -0.11 29 10 7,080 -6
30MAR26 470.00 C 0.25 0.28 0.21 0.08 -0.05 30 161 3,964 0
30MAR26 480.00 C 0.18 0.18 0.18 0.04 -0.02 31 1 3,068 0
30MAR26 490.00 C 0.14 0.14 0.14 0.02 -0.01 32 5 2,494 -5
30MAR26 500.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 9,208 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 112.99 -4.25 47 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 107.91 -4.38 44 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 103.00 -4.30 43 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 93.34 -5.29 42 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 83.61 -5.55 39 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 73.19 -6.50 31 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 63.70 -4.59 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 54.48 -4.40 30 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 45.64 -4.16 29 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 37.30 -3.87 28 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 29.60 -3.54 28 0 103 0
29APR26 390.00 C 23.58 23.78 23.58 22.66 -3.21 27 74 483 0
29APR26 400.00 C 17.49 18.02 16.50 16.77 -2.13 26 555 1,953 +197
29APR26 410.00 C 12.83 13.00 12.03 12.03 -2.37 26 35 1,480 -1
29APR26 420.00 C 8.66 8.66 8.10 8.43 -1.37 26 17 3,510 +13
29APR26 430.00 C 6.25 6.25 5.58 5.99 -0.95 27 136 2,228 -60
29APR26 440.00 C 4.15 4.25 3.80 3.99 -0.72 27 290 2,372 -56
29APR26 450.00 C 3.03 3.03 2.66 2.56 -0.51 26 251 1,927 +159
29APR26 460.00 C 1.99 2.06 1.90 1.60 -0.32 26 80 1,702 +73
29APR26 470.00 C 1.46 1.46 1.46 0.97 -0.20 26 1 2,386 0
29APR26 480.00 C 0.00 0.00 0.00 0.57 -0.12 26 0 1,904 0
29APR26 490.00 C 0.00 0.00 0.00 0.33 -0.06 26 0 1,287 0
29APR26 500.00 C 0.00 0.00 0.00 0.18 -0.04 26 60 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 818 0
28MAY26 290.00 C 0.00 0.00 0.00 114.00 -4.44 41 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 109.25 -4.32 41 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 104.40 -4.32 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 94.77 -4.34 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 85.12 -4.04 35 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 74.94 -4.75 30 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 65.84 -4.30 30 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 57.05 -4.12 29 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 48.65 -3.93 28 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 40.74 -3.72 28 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 33.41 -3.49 27 0 1 0
28MAY26 390.00 C 27.00 27.00 27.00 26.92 -3.08 27 2 339 0
28MAY26 400.00 C 0.00 0.00 0.00 21.07 -2.86 26 0 803 0
28MAY26 410.00 C 16.33 16.40 16.33 16.26 -2.57 26 48 1,121 +34
28MAY26 420.00 C 12.95 13.89 11.89 12.43 -2.26 26 39 1,443 -36
28MAY26 430.00 C 9.37 9.37 9.20 9.50 -1.44 26 5 1,183 +1
28MAY26 440.00 C 7.50 7.70 7.11 7.15 -1.21 26 30 1,476 -3
28MAY26 450.00 C 5.75 5.75 5.75 5.31 -0.84 26 10 1,559 0
28MAY26 460.00 C 4.50 4.50 4.07 3.84 -0.62 26 174 4,411 +174
28MAY26 470.00 C 3.49 3.52 3.12 2.74 -0.45 26 449 2,614 +149
28MAY26 480.00 C 2.53 2.53 2.53 1.94 -0.31 26 30 3,318 +30
28MAY26 490.00 C 0.00 0.00 0.00 1.35 -0.22 27 60 2,413 -60
28MAY26 500.00 C 0.00 0.00 0.00 0.93 -0.15 27 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.64 -0.09 27 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.43 -0.06 27 0 340 0
28MAY26 530.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 195 0
28MAY26 540.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 102 0
28MAY26 560.00 C 0.00 0.00 0.00 0.09 0.00 27 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.06 0.00 27 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.04 0.00 27 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 183.09 -5.01 36 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 178.14 -5.00 36 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 173.19 -6.26 36 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 169.11 -4.11 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 163.29 -4.98 35 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 159.29 -4.03 49 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 153.42 -4.95 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 148.49 -4.94 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 143.57 -4.92 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.64 -3.92 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 134.77 -5.14 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.92 -4.16 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 125.09 -4.30 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 120.27 -4.30 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 115.39 -4.36 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 110.67 -5.09 38 0 0 0
29JUN26 300.00 C 107.00 107.00 105.00 107.90 -4.80 44 5 136 +2
29JUN26 310.00 C 0.00 0.00 0.00 96.32 -5.26 35 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 87.09 -5.07 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 77.04 -5.86 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 68.29 -4.09 29 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 60.43 -3.35 30 0 90 0
29JUN26 360.00 C 0.00 0.00 0.00 52.23 -3.33 29 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 44.27 -3.53 27 0 640 0
29JUN26 380.00 C 36.00 36.00 36.00 37.41 -3.13 27 1 496 0
29JUN26 390.00 C 0.00 0.00 0.00 30.99 -3.35 27 0 477 0
29JUN26 400.00 C 26.77 26.77 25.20 25.25 -2.73 26 22 934 0
29JUN26 410.00 C 21.00 21.00 19.88 20.35 -2.39 26 274 925 +166
29JUN26 420.00 C 16.65 16.78 16.22 16.33 -2.00 26 30 5,889 0
29JUN26 430.00 C 13.26 13.26 12.86 13.23 -1.51 26 420 1,654 +241
29JUN26 440.00 C 11.28 11.28 11.28 10.47 -1.34 26 1 1,277 0
29JUN26 450.00 C 8.85 9.20 8.65 8.13 -1.11 26 21 2,480 -21
29JUN26 460.00 C 7.35 7.35 7.35 6.24 -0.92 26 1 3,700 0
29JUN26 470.00 C 0.00 0.00 0.00 4.74 -0.75 26 0 1,924 0
29JUN26 480.00 C 0.00 0.00 0.00 3.56 -0.61 26 0 2,850 0
29JUN26 490.00 C 0.00 0.00 0.00 2.65 -0.49 26 0 4,672 0
29JUN26 500.00 C 0.00 0.00 0.00 1.95 -0.40 26 0 1,966 0
29JUN26 510.00 C 0.00 0.00 0.00 1.43 -0.31 26 0 569 0
29JUN26 520.00 C 0.00 0.00 0.00 1.03 -0.25 26 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 0.74 -0.19 26 0 3,236 0
29JUN26 540.00 C 0.00 0.00 0.00 0.53 -0.13 26 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 0.37 -0.10 26 0 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.25 -0.09 26 0 401 0
29JUN26 570.00 C 1.34 1.34 1.34 0.18 -0.06 26 9 241 -9
29JUN26 580.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 118.44 -4.19 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.82 -4.93 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.18 -4.09 34 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 100.11 -3.23 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 91.28 -4.02 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.59 -3.13 31 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 72.04 -5.31 27 0 91 0
29SEP26 350.00 C 66.23 66.23 66.23 66.23 -2.83 29 1 267 0
29SEP26 360.00 C 0.00 0.00 0.00 58.70 -4.35 28 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 51.46 -4.35 28 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 45.03 -3.88 27 0 19 0
29SEP26 390.00 C 0.00 0.00 0.00 39.07 -3.25 27 0 213 0
29SEP26 400.00 C 0.00 0.00 0.00 33.80 -2.50 27 0 397 0
29SEP26 410.00 C 0.00 0.00 0.00 29.33 -2.12 27 0 1,625 0
29SEP26 420.00 C 0.00 0.00 0.00 24.98 -1.99 27 0 3,675 0
29SEP26 430.00 C 21.85 21.85 21.85 21.56 -1.61 27 2 564 0
29SEP26 440.00 C 18.70 18.70 18.47 18.36 -1.41 27 87 2,493 +30
29SEP26 450.00 C 0.00 0.00 0.00 15.53 -1.07 27 0 929 0
29SEP26 460.00 C 0.00 0.00 0.00 13.04 -1.06 27 0 207 0
29SEP26 470.00 C 0.00 0.00 0.00 10.98 -0.78 27 0 1,496 0
29SEP26 480.00 C 10.29 10.29 10.29 9.12 -0.75 27 14 80 0
29SEP26 490.00 C 9.00 9.00 9.00 7.64 -0.55 27 10 144 -10
29SEP26 500.00 C 0.00 0.00 0.00 6.29 -0.51 27 0 260 0
29SEP26 510.00 C 0.00 0.00 0.00 5.24 -0.37 27 0 528 0
29SEP26 520.00 C 0.00 0.00 0.00 4.29 -0.34 27 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 3.55 -0.23 27 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 2.82 -0.21 27 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 2.30 -0.14 27 0 248 0
29SEP26 560.00 C 4.00 4.00 4.00 1.89 -0.13 27 10 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.52 -0.09 27 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 1.25 -0.08 27 0 489 0
29SEP26 590.00 C 0.00 0.00 0.00 0.99 -0.08 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.82 -0.04 27 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 118.44 -4.19 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.82 -4.93 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 109.18 -4.09 29 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 100.11 -5.86 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.95 -3.12 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 83.66 -5.70 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 76.03 -5.07 27 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 70.65 -3.02 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 63.70 -4.34 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 57.21 -4.03 28 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 51.13 -3.72 27 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 45.78 -3.21 27 0 32 0
30DEC26 400.00 C 0.00 0.00 0.00 40.64 -2.83 27 0 1,260 0
30DEC26 410.00 C 37.50 37.50 36.30 36.28 -2.44 27 2 2,549 +1
30DEC26 420.00 C 0.00 0.00 0.00 32.17 -2.06 27 0 2,924 0
30DEC26 430.00 C 29.70 29.70 29.46 28.30 -2.21 27 27 714 +27
30DEC26 440.00 C 0.00 0.00 0.00 25.08 -1.73 27 0 710 0
30DEC26 450.00 C 23.25 23.25 22.70 22.11 -1.70 27 105 799 +105
30DEC26 460.00 C 20.14 20.23 20.14 19.34 -1.50 27 120 216 +32
30DEC26 470.00 C 0.00 0.00 0.00 17.03 -1.37 27 0 43 0
30DEC26 480.00 C 0.00 0.00 0.00 14.74 -1.36 27 0 180 0
30DEC26 490.00 C 0.00 0.00 0.00 13.00 -1.08 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 11.26 -1.09 27 0 552 0
30DEC26 510.00 C 0.00 0.00 0.00 9.82 -0.83 27 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 8.55 -0.84 27 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 7.32 -0.81 27 0 232 0
30DEC26 540.00 C 0.00 0.00 0.00 6.24 -0.81 27 0 82 0
30DEC26 550.00 C 0.00 0.00 0.00 5.37 -0.62 27 0 56 0
30DEC26 560.00 C 0.00 0.00 0.00 4.62 -0.51 27 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 119.72 -4.11 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 115.45 -4.11 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 111.43 -3.86 28 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 103.38 -3.84 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 97.78 -3.42 30 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 88.33 -3.58 28 0 0 0
30MAR27 340.00 C 82.20 82.23 81.66 82.53 -4.53 28 35 188 +26
30MAR27 350.00 C 0.00 0.00 0.00 75.62 -2.36 28 0 0 0
30MAR27 360.00 C 68.20 68.20 68.20 68.24 -4.96 27 1 1 +1
30MAR27 370.00 C 0.00 0.00 0.00 62.74 -3.98 27 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 56.83 -3.72 27 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 51.52 -3.46 27 0 63 0
30MAR27 400.00 C 48.00 48.00 48.00 46.69 -2.37 27 10 880 0
30MAR27 410.00 C 43.45 43.45 43.16 42.24 -2.15 27 10 867 +10
30MAR27 420.00 C 0.00 0.00 0.00 38.25 -1.90 27 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 34.54 -2.01 27 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 31.28 -1.67 27 0 112 0
30MAR27 450.00 C 0.00 0.00 0.00 28.34 -1.43 27 0 66 0
30MAR27 460.00 C 0.00 0.00 0.00 25.65 -1.26 27 0 62 0
30MAR27 470.00 C 0.00 0.00 0.00 23.29 -1.11 27 0 186 0
30MAR27 480.00 C 0.00 0.00 0.00 21.16 -1.02 27 0 273 0
30MAR27 490.00 C 0.00 0.00 0.00 19.24 -0.75 28 0 395 0
30MAR27 500.00 C 18.00 18.00 17.90 17.39 -0.33 28 70 310 -60
30MAR27 510.00 C 0.00 0.00 0.00 15.90 -0.10 28 0 2 0
30MAR27 520.00 C 0.00 0.00 0.00 14.31 +0.03 28 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 12.45 -0.18 28 0 4 0
30MAR27 540.00 C 0.00 0.00 0.00 11.34 -0.03 28 0 11 0
TOTAL CALL 6,795 226,044 +1,553
13MAR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
13MAR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
13MAR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
13MAR26 370.00 P 0.01 0.01 0.01 0.00 -0.02 0 80 245 0
13MAR26 380.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 1,119 0
13MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 746 0
13MAR26 400.00 P 0.80 0.83 0.23 0.00 -1.05 0 368 1,563 -202
13MAR26 410.00 P 6.00 9.00 5.42 8.60 +3.89 0 352 0 -768
13MAR26 420.00 P 15.54 18.39 15.30 18.60 +4.84 0 43 0 -140
13MAR26 430.00 P 0.00 0.00 0.00 28.60 +4.98 0 0 0 -126
13MAR26 440.00 P 0.00 0.00 0.00 38.60 +5.00 0 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 48.60 +5.00 0 0 0 0
13MAR26 460.00 P 0.00 0.00 0.00 58.60 +5.00 0 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 68.60 +5.00 0 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 78.60 +5.00 0 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 88.60 +4.73 0 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 98.60 +5.00 0 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 108.60 +5.00 0 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 118.60 +4.73 0 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 128.60 +5.00 0 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 138.60 +5.00 0 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 5 0
20MAR26 350.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 30 0
20MAR26 360.00 P 0.00 0.00 0.00 0.15 +0.05 38 0 42 0
20MAR26 370.00 P 0.31 0.35 0.30 0.37 +0.09 35 101 132 +81
20MAR26 380.00 P 0.70 0.81 0.70 0.85 +0.09 31 72 273 +71
20MAR26 390.00 P 1.66 2.31 1.66 2.08 +0.29 28 684 1,085 +537
20MAR26 400.00 P 4.04 5.55 4.04 4.90 +0.86 25 442 702 +176
20MAR26 410.00 P 10.30 10.84 8.99 10.84 +2.51 25 212 284 +197
20MAR26 420.00 P 16.42 18.00 16.42 19.18 +3.85 25 15 46 +15
20MAR26 430.00 P 0.00 0.00 0.00 28.73 +4.47 27 0 30 0
20MAR26 440.00 P 0.00 0.00 0.00 38.60 +4.85 0 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 48.60 +4.99 0 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 58.60 +5.00 0 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 68.60 +5.00 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 78.60 +5.00 0 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 88.60 +4.73 0 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 98.60 +5.00 0 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 108.60 +5.00 0 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 118.60 +4.73 0 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 128.60 +5.00 0 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 138.60 +5.00 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 87 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 78 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 67 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 0.00 46 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 +0.02 43 195 1,594 +195
30MAR26 320.00 P 0.20 0.20 0.20 0.06 +0.03 41 1 1,093 +1
30MAR26 330.00 P 0.00 0.00 0.00 0.11 +0.05 39 0 1,153 0
30MAR26 340.00 P 0.00 0.00 0.00 0.21 +0.08 37 0 1,783 0
30MAR26 350.00 P 0.48 0.48 0.48 0.41 +0.14 35 103 7,574 +103
30MAR26 360.00 P 0.74 0.93 0.74 0.79 +0.24 33 159 9,947 +159
30MAR26 370.00 P 1.26 1.38 1.26 1.38 +0.27 31 111 4,266 +51
30MAR26 380.00 P 2.19 2.50 2.07 2.53 +0.49 29 550 6,469 +191
30MAR26 390.00 P 4.10 4.76 3.70 4.50 +0.83 27 139 5,385 +7
30MAR26 400.00 P 7.00 8.62 6.80 7.85 +1.46 25 580 13,724 +126
30MAR26 410.00 P 11.68 11.99 11.68 14.13 +3.31 27 4 8,190 +2
30MAR26 420.00 P 17.60 21.00 17.60 21.24 +3.72 26 14 6,465 0
30MAR26 430.00 P 0.00 0.00 0.00 29.79 +4.27 27 0 5,788 0
30MAR26 440.00 P 0.00 0.00 0.00 39.05 +4.63 28 0 2,112 0
30MAR26 450.00 P 46.30 46.38 46.30 48.71 +4.84 28 57 1,072 +26
30MAR26 460.00 P 56.40 56.40 56.40 58.61 +4.96 29 8 1,140 -8
30MAR26 470.00 P 0.00 0.00 0.00 68.60 +5.00 0 0 281 0
30MAR26 480.00 P 0.00 0.00 0.00 78.60 +5.00 0 0 184 0
30MAR26 490.00 P 0.00 0.00 0.00 88.60 +4.23 0 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 98.60 +4.23 0 0 102 0
30MAR26 510.00 P 0.00 0.00 0.00 108.60 +4.24 0 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 118.60 +4.24 0 0 20 -55
30MAR26 530.00 P 0.00 0.00 0.00 128.60 +4.48 0 0 0 -67
30MAR26 540.00 P 0.00 0.00 0.00 138.60 +4.24 0 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 148.60 +4.24 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 158.60 +4.24 0 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 168.60 +4.25 0 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 178.60 +4.25 0 0 250 0
29APR26 290.00 P 0.39 0.40 0.39 0.05 +0.03 34 35 120 +35
29APR26 295.00 P 0.00 0.00 0.00 0.09 +0.05 35 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.12 +0.07 34 0 241 0
29APR26 310.00 P 0.00 0.00 0.00 0.22 +0.12 33 0 98 0
29APR26 320.00 P 0.00 0.00 0.00 0.41 +0.20 32 0 414 0
29APR26 330.00 P 1.31 1.31 1.31 0.72 +0.31 32 5 275 0
29APR26 340.00 P 0.00 0.00 0.00 1.21 +0.45 31 0 655 0
29APR26 350.00 P 2.09 2.35 2.09 1.99 +0.67 30 64 966 +30
29APR26 360.00 P 2.96 3.42 2.86 3.13 +0.89 30 554 1,868 +382
29APR26 370.00 P 4.31 4.82 4.04 4.75 +1.10 29 79 1,245 +65
29APR26 380.00 P 5.90 7.21 5.90 6.94 +1.34 28 1,011 2,412 +596
29APR26 390.00 P 9.00 10.10 8.40 9.78 +1.72 26 347 2,388 +66
29APR26 400.00 P 12.00 14.34 12.00 13.99 +2.18 26 311 3,688 +157
29APR26 410.00 P 17.46 19.50 17.46 19.00 +2.88 25 49 3,323 -13
29APR26 420.00 P 23.28 25.80 23.02 25.59 +3.57 25 146 1,769 +52
29APR26 430.00 P 0.00 0.00 0.00 33.31 +4.05 26 0 591 0
29APR26 440.00 P 0.00 0.00 0.00 41.39 +4.32 26 0 537 0
29APR26 450.00 P 0.00 0.00 0.00 50.08 +4.55 26 0 767 0
29APR26 460.00 P 0.00 0.00 0.00 59.28 +4.75 26 0 105 0
29APR26 470.00 P 0.00 0.00 0.00 68.83 +4.89 26 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 78.63 +4.97 26 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 88.60 +4.23 0 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 98.60 +4.23 0 0 191 0
29APR26 510.00 P 0.00 0.00 0.00 108.71 +4.35 35 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 118.60 +4.24 0 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 128.60 +4.31 0 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 138.76 +4.40 43 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 148.60 +4.24 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 158.60 +4.24 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 168.60 +4.25 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 178.60 +4.25 0 0 0 0
28MAY26 290.00 P 0.67 0.80 0.67 0.29 +0.15 33 36 36 +36
28MAY26 295.00 P 0.00 0.00 0.00 0.38 +0.18 33 0 133 0
28MAY26 300.00 P 1.00 1.00 1.00 0.49 +0.22 33 2 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.78 +0.32 32 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 1.21 +0.44 31 0 152 0
28MAY26 330.00 P 2.01 2.02 1.98 1.82 +0.57 31 70 1,145 +10
28MAY26 340.00 P 2.70 2.70 2.70 2.68 +0.72 30 30 996 0
28MAY26 350.00 P 3.55 3.88 3.55 3.88 +0.90 29 28 922 +18
28MAY26 360.00 P 4.80 5.21 4.80 5.43 +1.04 29 156 977 +95
28MAY26 370.00 P 6.56 7.04 6.56 7.30 +1.11 27 28 1,644 +6
28MAY26 380.00 P 9.14 10.00 9.08 9.75 +1.36 27 97 2,128 -85
28MAY26 390.00 P 12.53 13.31 12.53 13.00 +1.75 26 128 2,286 +66
28MAY26 400.00 P 15.92 17.51 15.61 17.18 +2.20 25 236 3,219 +236
28MAY26 410.00 P 21.52 21.52 21.22 22.41 +2.76 25 7 1,624 +1
28MAY26 420.00 P 28.38 28.38 28.38 28.45 +2.95 25 40 1,701 +40
28MAY26 430.00 P 0.00 0.00 0.00 36.12 +3.62 26 0 1,157 0
28MAY26 440.00 P 0.00 0.00 0.00 43.79 +3.97 26 0 30 0
28MAY26 450.00 P 0.00 0.00 0.00 52.01 +4.26 26 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 60.71 +4.50 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 69.78 +4.68 26 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 79.17 +3.49 26 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 88.79 +4.37 26 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 98.62 +4.25 26 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 108.71 +4.35 30 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 118.60 +4.24 0 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 128.60 +4.31 0 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 138.76 +4.40 36 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 148.60 +4.24 0 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 158.60 +4.24 0 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 168.60 +4.25 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 178.60 +4.25 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 188.60 +5.00 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 198.60 +5.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 +0.06 35 0 266 0
29JUN26 255.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 +0.10 34 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.23 +0.11 34 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.30 +0.14 33 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.39 +0.18 33 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.48 +0.21 33 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.61 +0.26 33 0 311 0
29JUN26 290.00 P 0.00 0.00 0.00 0.74 +0.30 32 0 378 0
29JUN26 295.00 P 0.00 0.00 0.00 0.92 +0.35 32 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 1.11 +0.39 32 0 236 0
29JUN26 310.00 P 0.00 0.00 0.00 1.63 +0.51 31 0 317 0
29JUN26 320.00 P 0.00 0.00 0.00 2.32 +0.63 31 0 574 0
29JUN26 330.00 P 0.00 0.00 0.00 3.22 +0.75 30 0 2,587 0
29JUN26 340.00 P 0.00 0.00 0.00 4.44 +0.93 30 0 2,106 0
29JUN26 350.00 P 5.80 6.00 5.80 5.83 +0.96 29 7 4,785 +2
29JUN26 360.00 P 6.99 7.84 6.99 7.57 +1.01 28 56 5,720 +55
29JUN26 370.00 P 9.10 9.79 9.10 9.87 +1.08 27 82 3,580 +2
29JUN26 380.00 P 12.09 12.70 12.09 12.67 +1.58 26 10 2,795 +7
29JUN26 390.00 P 14.80 16.37 14.80 16.13 +1.91 26 23 3,156 -14
29JUN26 400.00 P 19.15 20.38 19.00 20.37 +2.23 25 192 4,621 +141
29JUN26 410.00 P 0.00 0.00 0.00 25.71 +2.87 25 0 1,475 0
29JUN26 420.00 P 31.25 31.25 31.25 31.72 +3.20 25 20 5,138 +20
29JUN26 430.00 P 0.00 0.00 0.00 38.84 +4.06 26 0 1,222 0
29JUN26 440.00 P 0.00 0.00 0.00 46.10 +3.80 26 0 704 0
29JUN26 450.00 P 0.00 0.00 0.00 53.87 +3.96 26 0 556 0
29JUN26 460.00 P 60.40 60.40 60.40 62.20 +4.20 26 8 1,044 +8
29JUN26 470.00 P 0.00 0.00 0.00 70.91 +4.42 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.80 +2.98 25 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 89.18 +3.21 25 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 98.86 +4.37 26 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 108.71 +4.35 26 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 118.60 +4.24 0 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 128.60 +3.52 0 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 138.76 +4.40 32 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 148.60 +3.65 0 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 158.60 +3.57 0 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 168.60 +3.52 0 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 178.60 +4.25 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 188.60 +5.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 198.60 +5.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.61 -0.35 27 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 2.01 -0.27 27 0 145 0
29SEP26 300.00 P 0.00 0.00 0.00 2.44 -0.37 27 0 350 0
29SEP26 310.00 P 0.00 0.00 0.00 3.46 -0.32 27 0 331 0
29SEP26 320.00 P 0.00 0.00 0.00 4.88 -0.23 27 0 1,421 0
29SEP26 330.00 P 0.00 0.00 0.00 6.65 -0.07 27 0 980 0
29SEP26 340.00 P 8.91 9.50 8.91 8.79 +0.20 27 41 1,171 0
29SEP26 350.00 P 10.80 11.73 10.80 11.31 +0.71 27 12 2,286 +12
29SEP26 360.00 P 0.00 0.00 0.00 14.25 +1.23 27 0 2,524 0
29SEP26 370.00 P 0.00 0.00 0.00 17.37 +1.57 26 0 3,207 0
29SEP26 380.00 P 20.20 21.15 20.20 21.15 +1.84 26 6 1,246 +2
29SEP26 390.00 P 0.00 0.00 0.00 25.29 +2.07 26 0 2,122 0
29SEP26 400.00 P 30.00 30.00 30.00 30.10 +2.59 25 10 2,771 -4
29SEP26 410.00 P 0.00 0.00 0.00 35.66 +2.98 26 0 1,956 0
29SEP26 420.00 P 0.00 0.00 0.00 41.76 +3.39 26 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 48.13 +3.42 25 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 55.52 +4.16 26 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 62.80 +4.52 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 70.92 +5.05 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 78.92 +3.32 26 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 86.94 +3.08 26 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 95.55 +3.07 26 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 104.34 +3.11 27 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 113.28 +3.14 27 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 122.41 +3.52 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 131.65 +3.84 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 141.02 +3.26 27 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 150.43 +3.28 27 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 159.93 +3.31 27 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 169.47 +3.32 28 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 179.09 +4.19 28 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 188.96 +5.31 29 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 198.60 +4.36 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 3.72 +0.09 28 0 286 0
30DEC26 295.00 P 0.00 0.00 0.00 4.45 +0.31 28 0 186 0
30DEC26 300.00 P 0.00 0.00 0.00 5.15 +0.20 28 0 324 0
30DEC26 310.00 P 0.00 0.00 0.00 6.68 +0.34 28 1,500 2,807 +1,500
30DEC26 320.00 P 0.00 0.00 0.00 8.60 +0.44 28 0 789 0
30DEC26 330.00 P 11.00 11.00 11.00 10.88 +0.70 28 1 697 +1
30DEC26 340.00 P 0.00 0.00 0.00 13.29 +1.08 27 0 291 0
30DEC26 350.00 P 0.00 0.00 0.00 16.53 +1.90 27 0 744 0
30DEC26 360.00 P 0.00 0.00 0.00 18.85 +1.39 27 0 600 0
30DEC26 370.00 P 22.00 22.00 22.00 22.41 +1.51 26 1 792 0
30DEC26 380.00 P 25.05 25.05 25.05 26.41 +1.87 26 60 648 +60
30DEC26 390.00 P 0.00 0.00 0.00 30.87 +2.06 26 7 850 +7
30DEC26 400.00 P 35.10 35.30 35.10 35.72 +2.51 26 2 1,608 0
30DEC26 410.00 P 0.00 0.00 0.00 41.15 +2.78 26 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 47.14 +3.14 26 0 2,273 0
30DEC26 430.00 P 52.00 52.10 52.00 53.57 +3.42 26 170 994 0
30DEC26 440.00 P 0.00 0.00 0.00 60.10 +3.31 26 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 67.64 +4.21 26 0 673 0
30DEC26 460.00 P 0.00 0.00 0.00 75.09 +4.34 26 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 82.92 +2.79 26 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 90.98 +2.85 26 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 99.27 +2.92 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 105.53 +3.61 24 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 116.38 +3.05 27 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 125.40 +4.26 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.10 +3.11 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 143.22 +4.76 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 152.32 +4.71 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 161.35 +4.60 27 0 0 0
30MAR27 290.00 P 7.50 7.50 7.50 6.40 +1.03 29 3 29 +3
30MAR27 295.00 P 0.00 0.00 0.00 6.92 +1.01 28 0 8 0
30MAR27 300.00 P 0.00 0.00 0.00 8.08 +1.27 28 0 42 0
30MAR27 310.00 P 0.00 0.00 0.00 9.99 +1.28 28 0 3 0
30MAR27 320.00 P 12.78 12.80 12.78 12.31 +1.57 28 7 18 +7
30MAR27 330.00 P 15.15 15.15 15.15 14.81 +1.54 28 10 16 +10
30MAR27 340.00 P 16.90 17.50 16.90 17.83 +1.84 28 8 11 +8
30MAR27 350.00 P 0.00 0.00 0.00 20.79 +1.57 28 0 31 0
30MAR27 360.00 P 0.00 0.00 0.00 24.11 +1.45 27 0 22 0
30MAR27 370.00 P 26.50 27.50 26.50 27.92 +2.13 27 4 85 +4
30MAR27 380.00 P 30.78 30.79 30.78 31.63 +1.33 27 3 256 +3
30MAR27 390.00 P 0.00 0.00 0.00 36.67 +2.11 27 0 63 0
30MAR27 400.00 P 39.50 40.20 39.50 41.62 +2.20 27 226 870 0
30MAR27 410.00 P 46.05 46.05 46.05 46.95 +2.21 27 40 936 0
30MAR27 420.00 P 0.00 0.00 0.00 53.07 +2.69 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 59.44 +3.25 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 66.09 +3.38 27 0 5 0
30MAR27 450.00 P 0.00 0.00 0.00 73.13 +3.75 27 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 80.44 +4.23 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 87.87 +4.22 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.74 +4.47 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 103.66 +4.60 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 111.80 +4.85 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 120.07 +2.93 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 128.71 +5.09 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 137.18 +3.00 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 146.21 +5.32 28 0 0 0
TOTAL PUT 10,258 226,361 +4,199
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$ 28.10
30MAR26 15.50 C 0.00 0.00 0.00 12.62 +0.04 91 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.12 +0.03 82 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.62 +0.02 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.12 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.62 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.12 +0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.62 +0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.12 +0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.62 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.12 +0.03 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.13 +0.05 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.13 +0.05 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.13 +0.04 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.13 +0.04 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.14 +0.04 26 0 10 0
30MAR26 26.00 C 2.06 2.06 2.06 2.13 -0.09 0 1 25 -1
30MAR26 27.00 C 1.18 1.18 1.18 1.33 0.00 25 15 62 +15
30MAR26 28.00 C 0.60 0.60 0.60 0.68 -0.02 25 20 91 0
30MAR26 29.00 C 0.29 0.29 0.29 0.28 -0.03 25 15 180 +15
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 151 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.16 -0.06 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.66 +0.03 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.17 +0.04 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.17 +0.02 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.17 +0.03 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.18 -0.10 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.21 -0.09 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.27 +0.03 24 0 0 0
29APR26 26.00 C 2.19 2.19 2.19 2.38 0.00 23 15 30 +15
29APR26 27.00 C 1.53 1.53 1.53 1.66 0.00 24 15 215 +15
29APR26 28.00 C 0.91 0.91 0.91 1.05 -0.01 23 30 261 -9
29APR26 29.00 C 0.00 0.00 0.00 0.61 -0.01 23 0 60 0
29APR26 30.00 C 0.29 0.29 0.29 0.34 0.00 23 15 252 +15
29APR26 31.00 C 0.00 0.00 0.00 0.18 0.00 24 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 90 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 0.00 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.20 -0.05 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.17 -0.11 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.23 -0.09 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.28 -0.05 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.37 -0.07 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.53 +0.01 23 0 0 0
28MAY26 27.00 C 1.71 1.71 1.71 1.87 0.00 24 15 180 +15
28MAY26 28.00 C 0.00 0.00 0.00 1.26 0.00 23 0 160 0
28MAY26 29.00 C 0.67 0.67 0.67 0.80 0.00 23 15 133 +2
28MAY26 30.00 C 0.00 0.00 0.00 0.49 0.00 23 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.29 0.00 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.17 0.00 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 0.00 0.00 0.01 0.00 23 0 7 0
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 12.18 -0.15 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.68 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.18 -0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.69 +0.02 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.19 -0.15 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.69 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.19 -0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.70 -0.04 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.20 -0.05 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
29JUN26 22.00 C 6.05 6.05 6.05 6.21 -0.10 21 50 15 -35
29JUN26 23.00 C 0.00 0.00 0.00 5.23 -0.09 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.29 -0.04 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.40 -0.07 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.59 +0.02 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.94 +0.01 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.90 -0.01 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 0.00 23 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 0.00 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 10.69 -0.03 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.19 -0.15 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.69 -0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.19 -0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.70 -0.04 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.20 -0.05 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.22 -0.16 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.21 -0.10 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.23 -0.23 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.47 +0.02 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.69 +0.02 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.01 +0.02 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.42 +0.01 25 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.87 +0.01 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.47 0.00 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.14 0.00 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.19 -0.06 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.70 -0.04 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.20 -0.05 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.23 -0.15 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.21 -0.10 17 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.27 -0.19 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.63 -0.07 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.92 +0.01 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.30 +0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.75 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.21 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.81 0.00 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.46 -0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.71 -0.12 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.23 -0.02 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.23 -0.15 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.25 -0.14 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.48 -0.15 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.77 -0.10 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.26 +0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.66 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.04 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.58 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.17 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.82 -0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.52 -0.01 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 -0.02 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.85 -0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
TOTAL CALL 206 3,929 +47
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 81 0
30MAR26 27.00 P 0.25 0.29 0.25 0.21 -0.03 25 5 162 +2
30MAR26 28.00 P 0.00 0.00 0.00 0.57 -0.02 26 0 145 0
30MAR26 29.00 P 1.42 1.42 1.42 1.19 -0.02 27 15 148 0
30MAR26 30.00 P 0.00 0.00 0.00 2.03 -0.01 29 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 2.91 -0.04 25 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.90 -0.04 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.05 +0.11 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.00 +0.06 66 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.01 +0.07 74 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.05 +0.11 85 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.04 +0.10 90 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.00 +0.01 90 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 65 0
29APR26 27.00 P 0.00 0.00 0.00 0.48 -0.02 24 0 206 0
29APR26 28.00 P 0.00 0.00 0.00 0.88 -0.01 24 0 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.46 -0.01 24 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.19 -0.01 24 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 3.00 -0.04 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.93 -0.04 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.05 -0.07 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.02 +0.08 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.03 +0.09 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.08 +0.12 55 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.04 +0.10 57 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.18 +0.19 69 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 6 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 32 0
28MAY26 27.00 P 0.00 0.00 0.00 0.99 0.00 24 0 226 0
28MAY26 28.00 P 1.52 1.58 1.52 1.48 -0.01 23 30 235 +15
28MAY26 29.00 P 2.14 2.14 2.14 2.14 +0.02 23 14 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.87 -0.01 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.73 -0.04 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.77 +0.16 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.74 +0.19 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.73 +0.10 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.73 +0.18 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.65 +0.11 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.71 +0.15 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.63 +0.09 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.62 +0.16 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 0.00 23 0 3 0
29JUN26 24.00 P 0.35 0.35 0.35 0.24 0.00 23 130 146 +121
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 4 0
29JUN26 26.00 P 0.84 0.84 0.84 0.74 -0.02 23 15 43 +11
29JUN26 27.00 P 0.00 0.00 0.00 1.15 -0.01 23 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 1.65 0.00 23 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.28 0.00 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 0.00 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.83 -0.03 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.85 +0.24 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.79 +0.24 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.77 +0.13 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.76 +0.21 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.76 +0.21 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.76 +0.20 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.71 +0.17 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.73 +0.27 44 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 0.05 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.02 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 -0.02 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 -0.03 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 -0.03 25 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.29 -0.04 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.83 -0.04 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 -0.04 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.37 -0.04 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.04 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.05 -0.04 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 -0.04 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.90 -0.04 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.87 -0.04 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.85 -0.04 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.85 -0.04 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.85 -0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 -0.03 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.50 -0.04 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.51 -0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 -0.04 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 -0.16 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.53 -0.04 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.33 -0.04 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 -0.05 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.05 -0.04 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.97 -0.04 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.92 -0.04 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.89 -0.04 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 -0.04 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.87 -0.04 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 -0.03 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.74 -0.04 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.05 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.75 -0.05 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.35 -0.05 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.05 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.73 -0.05 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.50 -0.05 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.31 -0.05 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.17 -0.06 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.07 -0.05 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.99 -0.05 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.94 -0.05 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.91 -0.05 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.90 -0.01 31 0 0 0
TOTAL PUT 209 3,029 +149
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$ 122.50
13MAR26 100.00 C 0.00 0.00 0.00 22.50 -6.44 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 20.00 -6.44 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 17.50 -6.44 0 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 15.00 -6.44 0 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 12.50 -6.44 0 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 10.00 -6.44 0 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 7.50 -6.45 0 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 5.00 -6.45 0 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 2.50 -6.44 0 0 0 0
13MAR26 122.50 C 2.66 2.66 0.61 0.00 -6.45 0 240 68 +68
13MAR26 125.00 C 1.23 1.24 0.05 0.00 -4.16 0 516 402 +401
13MAR26 127.50 C 0.35 0.39 0.04 0.00 -2.12 0 114 78 +74
13MAR26 130.00 C 0.07 0.07 0.01 0.00 -0.71 0 57 124 -8
13MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.19 0 0 337 0
13MAR26 135.00 C 0.04 0.04 0.01 0.00 -0.04 0 33 579 0
13MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.02 0 10 388 0
13MAR26 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 633 -2
13MAR26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 414 0
13MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
13MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
13MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
20MAR26 100.00 C 0.00 0.00 0.00 23.27 -6.10 110 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 20.19 -6.35 70 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 17.75 -6.44 66 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 15.33 -6.15 62 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 12.96 -6.61 58 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 10.64 -5.91 55 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 8.67 -5.58 57 2 2 +2
20MAR26 117.50 C 0.00 0.00 0.00 6.50 -5.24 51 0 0 0
20MAR26 120.00 C 5.14 5.14 5.14 4.54 -4.97 46 14 14 +14
20MAR26 122.50 C 3.89 3.89 3.00 2.84 -4.50 41 64 61 +59
20MAR26 125.00 C 3.00 3.09 1.83 1.71 -3.70 40 242 202 +201
20MAR26 127.50 C 2.15 2.15 1.00 0.93 -2.71 39 340 135 +122
20MAR26 130.00 C 1.13 1.13 0.53 0.45 -1.88 38 327 193 +168
20MAR26 132.50 C 0.45 0.47 0.30 0.19 -1.16 37 104 136 +69
20MAR26 135.00 C 0.30 0.31 0.16 0.07 -0.69 36 284 346 +74
20MAR26 137.50 C 0.16 0.16 0.12 0.03 -0.34 37 98 141 +55
20MAR26 140.00 C 0.09 0.09 0.09 0.01 -0.15 37 11 193 -1
20MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 15 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 47.00 C 76.10 76.11 76.01 77.29 -4.90 313 125 125 +125
30MAR26 48.00 C 0.00 0.00 0.00 75.25 -6.18 251 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 73.99 -5.97 226 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.18 -5.93 236 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.69 -5.80 225 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.00 -5.94 200 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 65.50 -5.97 190 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.01 -5.97 181 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 60.51 -7.18 171 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.01 -6.09 162 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 55.52 -7.21 154 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.02 -6.06 146 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 50.52 -6.99 137 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.03 -7.07 130 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 45.53 -5.93 122 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.22 -5.78 124 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 40.54 -7.28 108 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.05 -5.96 102 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 35.56 -5.95 95 0 0 0
30MAR26 90.00 C 35.87 35.87 35.85 33.07 -5.89 89 31 31 +30
30MAR26 92.50 C 0.00 0.00 0.00 30.59 -6.47 83 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 28.12 -5.91 77 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 25.67 -5.93 72 0 0 0
30MAR26 100.00 C 24.00 24.00 24.00 23.51 -5.86 75 10 20 0
30MAR26 102.50 C 0.00 0.00 0.00 20.42 -6.12 52 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 18.04 -6.15 50 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 15.71 -6.58 48 0 0 0
30MAR26 110.00 C 13.75 13.75 13.75 13.75 -5.82 51 8 370 +8
30MAR26 112.50 C 11.57 11.57 11.57 11.61 -5.21 49 9 10 +9
30MAR26 115.00 C 0.00 0.00 0.00 9.48 -5.10 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 7.49 -4.86 43 0 0 0
30MAR26 120.00 C 7.00 7.00 5.90 5.69 -4.35 40 5 13 +3
30MAR26 122.50 C 5.30 5.35 4.15 4.10 -4.04 38 364 361 +361
30MAR26 125.00 C 3.86 3.90 2.91 2.97 -3.21 37 626 660 +420
30MAR26 127.50 C 3.10 3.10 1.99 2.01 -2.60 36 469 570 +185
30MAR26 130.00 C 2.10 2.10 1.33 1.37 -1.93 37 932 3,049 +333
30MAR26 132.50 C 1.30 1.40 0.87 0.89 -1.41 36 247 3,747 +139
30MAR26 135.00 C 0.90 0.92 0.56 0.59 -1.02 37 534 7,144 -227
30MAR26 137.50 C 0.58 0.59 0.39 0.37 -0.73 37 224 3,539 +38
30MAR26 140.00 C 0.51 0.51 0.27 0.22 -0.51 37 783 4,601 +46
30MAR26 142.50 C 0.29 0.29 0.21 0.13 -0.35 37 125 2,559 -73
30MAR26 145.00 C 0.24 0.24 0.16 0.08 -0.25 37 184 2,976 -56
30MAR26 147.50 C 0.19 0.19 0.15 0.04 -0.17 37 9 1,465 -5
30MAR26 150.00 C 0.19 0.19 0.12 0.03 -0.10 38 193 7,441 -105
30MAR26 152.50 C 0.11 0.11 0.11 0.02 -0.06 39 124 1,609 0
30MAR26 155.00 C 0.08 0.10 0.08 0.01 -0.04 39 100 930 -32
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,456 0
30MAR26 162.50 C 0.05 0.06 0.05 0.01 0.00 46 117 1,094 +80
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 420 0
30MAR26 172.50 C 0.01 0.01 0.01 0.01 0.00 54 317 423 +317
30MAR26 175.00 C 0.01 0.01 0.01 0.01 0.00 56 37 195 +37
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 870 0
29APR26 92.50 C 0.00 0.00 0.00 31.33 -5.73 60 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.87 -5.55 56 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.41 -5.64 52 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.38 -5.35 53 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 21.39 -6.47 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.47 -5.21 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.26 -5.77 43 0 0 0
29APR26 110.00 C 15.79 15.79 15.79 15.33 -4.24 42 10 10 +10
29APR26 112.50 C 0.00 0.00 0.00 13.08 -5.00 39 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.27 -4.64 38 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 9.35 -4.47 36 0 0 0
29APR26 120.00 C 8.77 8.77 7.61 7.68 -4.15 35 12 22 +2
29APR26 122.50 C 7.97 7.97 6.16 6.10 -3.94 33 34 31 +29
29APR26 125.00 C 6.00 6.00 4.90 4.94 -3.19 33 37 408 -19
29APR26 127.50 C 4.75 4.75 3.82 3.90 -2.84 33 58 650 +39
29APR26 130.00 C 4.08 4.08 3.07 3.03 -2.39 32 30 502 0
29APR26 132.50 C 2.99 2.99 2.23 2.31 -1.96 32 258 1,515 -69
29APR26 135.00 C 2.35 2.35 1.68 1.79 -1.56 32 340 1,293 -57
29APR26 137.50 C 1.69 1.71 1.31 1.36 -1.24 32 143 713 +20
29APR26 140.00 C 1.41 1.41 1.01 1.02 -0.99 32 78 1,084 +29
29APR26 142.50 C 0.97 0.97 0.77 0.79 -0.74 32 75 485 -41
29APR26 145.00 C 0.80 0.80 0.65 0.58 -0.57 32 23 1,108 +1
29APR26 147.50 C 0.65 0.65 0.47 0.42 -0.49 32 37 1,098 -6
29APR26 150.00 C 0.53 0.53 0.41 0.30 -0.37 32 39 1,001 +14
29APR26 152.50 C 0.37 0.37 0.37 0.21 -0.27 32 1 826 0
29APR26 155.00 C 0.34 0.34 0.30 0.15 -0.20 32 6 386 0
29APR26 157.50 C 0.00 0.00 0.00 0.11 -0.14 33 0 388 0
29APR26 160.00 C 0.24 0.24 0.21 0.07 -0.10 32 10 544 +1
29APR26 162.50 C 0.18 0.18 0.18 0.05 -0.07 32 3 1,288 -3
29APR26 165.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 243 0
29APR26 167.50 C 0.14 0.14 0.14 0.03 -0.03 33 2 375 -2
29APR26 170.00 C 0.12 0.12 0.12 0.02 -0.02 33 5 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29APR26 177.50 C 0.15 0.15 0.09 0.01 0.00 35 70 210 +6
28MAY26 90.00 C 0.00 0.00 0.00 34.10 -5.28 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.74 -5.70 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.40 -5.44 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.04 -5.06 49 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.72 -5.01 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 21.81 -6.40 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.66 -5.81 38 0 0 0
28MAY26 107.50 C 21.00 21.00 20.85 17.60 -5.43 37 7 7 +7
28MAY26 110.00 C 18.00 18.00 18.00 15.59 -5.43 36 4 6 +4
28MAY26 112.50 C 0.00 0.00 0.00 13.70 -4.38 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.90 -5.17 34 0 2 0
28MAY26 117.50 C 0.00 0.00 0.00 10.50 -4.44 35 0 0 0
28MAY26 120.00 C 10.19 10.19 10.19 8.89 -3.92 34 3 384 +3
28MAY26 122.50 C 8.60 8.60 7.49 7.40 -3.63 33 38 37 +12
28MAY26 125.00 C 7.17 7.17 6.23 6.23 -3.25 33 44 220 -42
28MAY26 127.50 C 5.25 5.25 5.17 5.17 -2.94 32 51 205 -11
28MAY26 130.00 C 4.98 4.98 4.29 4.30 -2.49 32 20 230 +12
28MAY26 132.50 C 4.34 4.34 3.48 3.48 -2.18 32 10 1,241 0
28MAY26 135.00 C 3.50 3.50 2.80 2.84 -1.85 32 11 996 +5
28MAY26 137.50 C 0.00 0.00 0.00 2.32 -1.54 32 0 232 0
28MAY26 140.00 C 2.06 2.09 2.00 1.87 -1.29 32 9 1,311 +6
28MAY26 142.50 C 1.57 1.57 1.57 1.50 -1.06 32 5 2,219 -5
28MAY26 145.00 C 1.41 1.41 1.26 1.22 -0.83 32 101 1,404 0
28MAY26 147.50 C 0.00 0.00 0.00 0.99 -0.61 32 0 2,217 0
28MAY26 150.00 C 0.95 1.00 0.82 0.77 -0.48 32 21 1,147 -5
28MAY26 152.50 C 0.65 0.65 0.65 0.61 -0.36 32 1 290 0
28MAY26 155.00 C 0.00 0.00 0.00 0.47 -0.26 32 0 288 0
28MAY26 157.50 C 0.49 0.49 0.49 0.37 -0.18 32 2 233 0
28MAY26 160.00 C 0.00 0.00 0.00 0.28 -0.13 32 0 413 0
28MAY26 162.50 C 0.38 0.38 0.38 0.22 -0.08 32 1 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.06 0.00 32 0 209 0
28MAY26 177.50 C 0.18 0.18 0.18 0.04 0.00 32 5 35 +5
29JUN26 60.00 C 0.00 0.00 0.00 63.56 -5.58 86 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.08 -6.61 82 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.60 -5.66 78 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.12 -6.61 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.65 -5.61 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.19 -6.32 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.74 -6.36 65 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 46.29 -5.83 61 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.85 -6.17 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.44 -6.38 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.05 -6.73 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.56 -6.41 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.10 -5.33 47 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 31.74 -5.70 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.52 -5.34 44 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 27.22 -5.68 42 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 24.96 -4.77 41 0 4 0
29JUN26 102.50 C 25.62 25.62 25.62 22.80 -5.41 39 30 30 +30
29JUN26 105.00 C 22.00 22.00 21.54 20.67 -5.48 38 60 66 +50
29JUN26 107.50 C 0.00 0.00 0.00 17.60 -6.43 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.71 -4.94 36 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 14.86 -4.38 35 0 56 0
29JUN26 115.00 C 15.00 15.00 15.00 12.37 -5.44 31 2 1,945 -2
29JUN26 117.50 C 0.00 0.00 0.00 11.44 -4.04 33 0 232 0
29JUN26 120.00 C 9.79 9.83 9.79 9.83 -3.77 32 3 1,943 0
29JUN26 122.50 C 10.68 10.68 10.61 8.57 -3.63 32 2 186 +2
29JUN26 125.00 C 7.88 7.88 7.34 7.40 -3.09 32 131 6,345 +130
29JUN26 127.50 C 6.83 6.83 6.34 6.30 -2.92 31 22 334 0
29JUN26 130.00 C 6.30 6.30 5.29 5.36 -2.59 31 30 3,098 +30
29JUN26 132.50 C 5.23 5.23 4.65 4.52 -2.20 31 12 1,368 -4
29JUN26 135.00 C 4.45 4.45 3.81 3.79 -1.98 31 11 3,004 -2
29JUN26 137.50 C 3.15 3.18 3.15 3.22 -1.69 31 6 1,197 +6
29JUN26 140.00 C 2.73 2.73 2.70 2.71 -1.44 31 2 1,349 0
29JUN26 142.50 C 2.55 2.55 2.19 2.25 -1.20 30 9 580 0
29JUN26 145.00 C 2.18 2.18 1.83 1.86 -0.94 30 16 447 +11
29JUN26 147.50 C 1.85 1.85 1.85 1.59 -0.71 31 1 1,286 0
29JUN26 150.00 C 1.50 1.50 1.39 1.32 -0.52 31 6 380 0
29JUN26 152.50 C 1.40 1.40 1.07 1.13 -0.34 31 37 920 0
29JUN26 155.00 C 0.00 0.00 0.00 0.92 -0.24 31 0 331 0
29JUN26 157.50 C 0.00 0.00 0.00 0.76 -0.13 31 0 3,053 0
29JUN26 160.00 C 0.67 0.67 0.67 0.61 -0.09 31 2 787 0
29JUN26 162.50 C 0.00 0.00 0.00 0.50 -0.02 31 0 1,009 0
29JUN26 165.00 C 0.00 0.00 0.00 0.40 0.00 31 0 710 0
29JUN26 167.50 C 0.00 0.00 0.00 0.33 +0.04 31 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.21 +0.05 31 0 252 0
29JUN26 175.00 C 0.36 0.36 0.36 0.17 +0.06 31 50 230 +50
29JUN26 177.50 C 0.00 0.00 0.00 0.13 +0.05 31 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 53.85 -5.55 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.48 -6.03 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.11 -5.99 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.75 -5.48 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.35 -5.88 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.93 -5.89 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.53 -5.66 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.16 -6.60 39 0 0 0
29SEP26 90.00 C 37.00 37.00 37.00 34.86 -5.48 38 2 2 0
29SEP26 92.50 C 0.00 0.00 0.00 32.57 -5.75 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.38 -5.69 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.22 -5.64 34 0 0 0
29SEP26 100.00 C 28.88 28.88 26.80 26.16 -5.53 34 17 178 +17
29SEP26 102.50 C 0.00 0.00 0.00 23.44 -6.12 30 0 0 0
29SEP26 105.00 C 24.38 24.38 24.38 21.57 -5.90 30 1 60 0
29SEP26 107.50 C 0.00 0.00 0.00 19.78 -5.65 30 0 9 0
29SEP26 110.00 C 18.67 18.67 18.67 18.62 -5.11 31 1 322 +1
29SEP26 112.50 C 0.00 0.00 0.00 16.46 -5.04 29 0 316 0
29SEP26 115.00 C 16.00 16.00 16.00 14.94 -5.28 29 2 29 0
29SEP26 117.50 C 0.00 0.00 0.00 13.50 -4.82 29 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 12.33 -3.73 29 0 1,173 0
29SEP26 122.50 C 0.00 0.00 0.00 11.01 -3.79 29 0 123 0
29SEP26 125.00 C 10.66 10.66 9.72 9.84 -3.18 29 36 92 +28
29SEP26 127.50 C 9.45 9.45 9.45 8.72 -3.04 29 1 146 +1
29SEP26 130.00 C 8.38 8.38 7.64 7.74 -2.86 28 20 300 +20
29SEP26 132.50 C 7.24 7.24 7.24 6.86 -2.53 29 33 570 0
29SEP26 135.00 C 6.56 6.56 6.08 6.03 -2.29 28 7 695 0
29SEP26 137.50 C 5.78 5.78 5.65 5.37 -2.02 28 15 1,033 0
29SEP26 140.00 C 5.10 5.10 4.68 4.68 -1.87 28 22 6,489 +15
29SEP26 142.50 C 4.13 4.13 4.13 4.17 -1.60 28 30 173 +28
29SEP26 145.00 C 3.94 3.94 3.63 3.64 -1.47 28 153 1,684 +87
29SEP26 147.50 C 3.52 3.52 3.20 3.21 -1.24 28 210 780 +184
29SEP26 150.00 C 2.82 2.84 2.80 2.82 -0.96 28 348 387 +273
29SEP26 152.50 C 0.00 0.00 0.00 2.46 -0.81 28 0 391 0
29SEP26 155.00 C 2.20 2.20 2.20 2.13 -0.63 28 15 681 0
29SEP26 157.50 C 0.00 0.00 0.00 1.82 -0.53 28 0 424 0
29SEP26 160.00 C 1.65 1.65 1.65 1.58 -0.38 28 50 339 0
29SEP26 162.50 C 1.70 1.70 1.70 1.35 -0.29 28 156 266 +106
29SEP26 165.00 C 1.36 1.36 1.36 1.16 -0.20 28 1 86 0
29SEP26 167.50 C 0.00 0.00 0.00 0.99 -0.12 28 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 0.83 -0.08 28 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 0.72 -0.01 28 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.61 +0.02 28 0 33 0
29SEP26 177.50 C 0.85 0.85 0.78 0.50 +0.04 28 7 158 +5
30DEC26 80.00 C 45.00 45.00 45.00 44.59 -5.65 36 1 6 +1
30DEC26 82.50 C 0.00 0.00 0.00 42.55 -5.27 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.16 -5.50 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.10 -5.66 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.86 -5.15 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.70 -5.30 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.58 -5.06 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.54 -6.10 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.55 -4.47 31 0 479 0
30DEC26 102.50 C 23.06 23.06 23.06 25.67 -4.96 31 1 128 -1
30DEC26 105.00 C 0.00 0.00 0.00 23.82 -4.80 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 21.46 -5.23 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 20.39 -4.39 29 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 18.31 -4.72 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 16.83 -4.05 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 15.48 -4.04 28 0 3 0
30DEC26 120.00 C 14.80 14.80 14.03 14.02 -4.73 27 16 154 -1
30DEC26 122.50 C 0.00 0.00 0.00 12.76 -4.17 27 0 74 0
30DEC26 125.00 C 12.50 12.50 11.59 11.64 -3.47 27 86 213 +76
30DEC26 127.50 C 0.00 0.00 0.00 10.51 -3.28 27 0 94 0
30DEC26 130.00 C 10.22 10.22 9.55 9.53 -3.09 27 16 636 -1
30DEC26 132.50 C 9.07 9.07 9.07 8.62 -2.87 27 45 441 0
30DEC26 135.00 C 0.00 0.00 0.00 7.91 -2.51 27 0 481 0
30DEC26 137.50 C 7.59 7.59 7.43 7.05 -2.46 27 2 472 +2
30DEC26 140.00 C 6.85 6.85 6.46 6.24 -2.36 27 5 386 -1
30DEC26 142.50 C 0.00 0.00 0.00 5.53 -2.24 26 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 4.85 -2.18 26 0 3 0
30DEC26 147.50 C 5.28 5.28 4.89 4.23 -2.09 26 9 61 +5
30DEC26 150.00 C 4.50 4.50 4.28 3.70 -1.97 26 11 197 -4
30DEC26 152.50 C 0.00 0.00 0.00 3.08 -2.03 25 0 71 0
30DEC26 155.00 C 3.72 3.72 3.55 2.75 -1.94 25 6 133 +5
30DEC26 157.50 C 2.77 2.77 2.77 2.28 -1.89 25 5 473 -5
30DEC26 160.00 C 0.00 0.00 0.00 1.99 -1.72 25 0 635 0
30DEC26 162.50 C 0.00 0.00 0.00 1.65 -1.60 24 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 1.36 -1.55 24 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 1.16 -1.40 24 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.95 -1.28 23 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 0.78 -1.26 23 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 0.65 -1.14 23 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 0.51 -1.03 23 0 36 0
30MAR27 100.00 C 0.00 0.00 0.00 28.94 -4.20 30 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 27.10 -4.91 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.24 -4.54 29 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 22.67 -5.17 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 21.88 -4.16 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 20.45 -3.87 28 0 0 0
30MAR27 115.00 C 18.20 18.20 18.20 18.48 -4.31 27 1 7 0
30MAR27 117.50 C 0.00 0.00 0.00 17.81 -3.54 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.08 -3.84 27 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 14.94 -3.67 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.94 -3.42 28 0 2 0
30MAR27 127.50 C 12.60 12.60 12.60 12.82 -3.28 28 2 2 -2
30MAR27 130.00 C 11.15 11.15 11.15 11.77 -3.22 27 1 96 -1
30MAR27 132.50 C 0.00 0.00 0.00 10.83 -3.10 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 9.90 -3.04 27 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 9.02 -3.06 27 0 60 0
30MAR27 140.00 C 7.80 7.80 7.80 8.25 -3.02 27 2 25 0
30MAR27 142.50 C 0.00 0.00 0.00 7.48 -2.99 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.76 -2.97 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.15 -2.94 26 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 5.54 -2.92 26 0 311 0
30MAR27 152.50 C 5.30 5.30 5.30 4.96 -2.86 26 1 50 -1
30MAR27 155.00 C 0.00 0.00 0.00 4.62 -2.68 26 0 4 0
30MAR27 157.50 C 0.00 0.00 0.00 4.12 -2.70 26 0 0 0
30MAR27 160.00 C 4.12 4.12 4.12 3.65 -2.68 26 5 61 +5
30MAR27 162.50 C 0.00 0.00 0.00 3.28 -2.57 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.91 -2.56 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.53 -2.58 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.26 -2.49 25 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 1.99 -2.41 25 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 1.72 -2.50 25 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 1.52 -2.43 25 0 2 0
TOTAL CALL 11,411 140,555 +4,017
13MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
13MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
13MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
13MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
13MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
13MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
13MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
13MAR26 120.00 P 0.03 0.04 0.03 0.00 -0.03 0 93 807 +84
13MAR26 122.50 P 0.11 0.34 0.09 0.00 -0.08 0 999 1,066 +314
13MAR26 125.00 P 0.87 2.10 0.53 2.50 +2.25 0 496 0 -968
13MAR26 127.50 P 1.83 4.40 1.83 5.00 +4.30 0 107 0 -1,631
13MAR26 130.00 P 4.00 7.25 3.92 7.50 +5.73 0 543 0 -1,142
13MAR26 132.50 P 7.50 9.70 7.50 10.00 +6.20 0 127 0 -1,103
13MAR26 135.00 P 11.50 12.04 11.37 12.50 +6.36 0 56 0 -1,311
13MAR26 137.50 P 0.00 0.00 0.00 15.00 +6.39 0 5 0 -184
13MAR26 140.00 P 0.00 0.00 0.00 17.50 +6.40 0 2 0 -65
13MAR26 142.50 P 0.00 0.00 0.00 20.00 +6.40 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 22.50 +6.40 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 25.00 +6.40 0 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 27.50 +6.40 0 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 30.00 +6.40 0 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 32.50 +6.40 0 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 35.00 +6.40 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 37.50 +6.40 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 40.00 +6.40 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 42.50 +6.40 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 45.00 +6.40 0 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 47.50 +6.40 0 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 50.00 +6.40 0 0 0 0
13MAR26 175.00 P 49.84 52.01 49.82 52.50 +6.40 0 275 0 0
13MAR26 177.50 P 52.38 53.12 52.32 55.00 +6.40 0 300 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.09 +0.08 73 0 0 0
20MAR26 102.50 P 0.02 0.02 0.02 0.13 +0.12 69 100 100 +100
20MAR26 105.00 P 0.00 0.00 0.00 0.19 +0.18 65 0 26 0
20MAR26 107.50 P 0.08 0.13 0.08 0.27 +0.25 61 73 73 +73
20MAR26 110.00 P 0.17 0.25 0.17 0.39 +0.35 58 95 95 +93
20MAR26 112.50 P 0.30 0.38 0.27 0.57 +0.49 54 204 207 +194
20MAR26 115.00 P 0.23 0.66 0.23 0.83 +0.67 50 685 613 +565
20MAR26 117.50 P 0.74 1.02 0.68 1.22 +0.94 47 106 575 +39
20MAR26 120.00 P 1.01 1.63 1.01 1.80 +1.31 43 357 191 -20
20MAR26 122.50 P 1.51 2.50 1.51 2.62 +1.77 39 928 582 +386
20MAR26 125.00 P 2.28 3.78 2.28 3.98 +2.58 37 783 699 +423
20MAR26 127.50 P 4.00 5.47 4.00 5.68 +3.52 35 52 266 -2
20MAR26 130.00 P 5.90 7.35 5.90 7.89 +4.56 38 52 419 +38
20MAR26 132.50 P 8.25 9.65 8.25 10.14 +5.27 37 48 465 +48
20MAR26 135.00 P 12.10 12.10 11.96 12.54 +5.97 36 575 301 -428
20MAR26 137.50 P 0.00 0.00 0.00 15.00 +6.10 0 5 35 -5
20MAR26 140.00 P 0.00 0.00 0.00 17.50 +6.29 0 0 100 0
20MAR26 142.50 P 0.00 0.00 0.00 20.00 +6.38 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 22.50 +6.26 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 25.00 +5.84 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 27.50 +5.77 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 30.00 +6.40 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 32.50 +5.62 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 35.00 +5.54 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 37.50 +6.40 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 40.00 +6.40 0 0 0 0
20MAR26 165.00 P 41.93 41.93 41.92 42.50 +6.40 0 110 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,418 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 6,297 0
30MAR26 92.50 P 0.08 0.08 0.08 0.07 +0.06 60 10 2,810 -10
30MAR26 95.00 P 0.00 0.00 0.00 0.10 +0.09 57 0 8,092 0
30MAR26 97.50 P 0.12 0.12 0.12 0.15 +0.14 56 30 2,345 -30
30MAR26 100.00 P 0.11 0.22 0.11 0.21 +0.19 54 1,469 13,650 -449
30MAR26 102.50 P 0.16 0.27 0.16 0.28 +0.24 51 82 6,299 -78
30MAR26 105.00 P 0.17 0.35 0.17 0.40 +0.34 49 116 5,067 +21
30MAR26 107.50 P 0.33 0.51 0.33 0.57 +0.46 47 381 1,835 -83
30MAR26 110.00 P 0.50 0.70 0.50 0.80 +0.62 46 782 2,369 +150
30MAR26 112.50 P 0.70 0.94 0.69 1.11 +0.82 44 403 1,312 -194
30MAR26 115.00 P 0.93 1.36 0.93 1.53 +1.07 42 1,532 1,547 +103
30MAR26 117.50 P 1.40 1.88 1.38 2.08 +1.36 40 1,400 3,293 -778
30MAR26 120.00 P 1.50 2.62 1.50 2.80 +1.72 38 1,274 2,696 +335
30MAR26 122.50 P 2.40 3.61 2.40 3.72 +2.16 35 880 2,074 +316
30MAR26 125.00 P 3.19 4.88 3.19 5.10 +2.88 35 1,231 3,959 -464
30MAR26 127.50 P 5.05 5.98 5.05 6.69 +3.53 34 32 2,680 -24
30MAR26 130.00 P 5.86 8.29 5.86 8.49 +4.19 33 100 5,752 -39
30MAR26 132.50 P 8.70 10.40 8.70 10.46 +4.69 31 301 3,576 -250
30MAR26 135.00 P 10.00 12.90 10.00 12.70 +5.10 31 219 5,833 -36
30MAR26 137.50 P 0.00 0.00 0.00 15.25 +5.81 37 0 2,110 0
30MAR26 140.00 P 17.00 17.00 16.90 18.15 +6.51 50 15 3,926 -14
30MAR26 142.50 P 18.95 18.95 18.95 20.05 +5.66 37 1 1,007 -1
30MAR26 145.00 P 20.00 21.94 20.00 22.51 +6.20 36 104 2,376 -4
30MAR26 147.50 P 0.00 0.00 0.00 25.00 +5.84 0 0 1,333 0
30MAR26 150.00 P 27.00 27.00 26.00 27.50 +5.72 0 17 896 -6
30MAR26 152.50 P 0.00 0.00 0.00 30.00 +5.68 0 0 117 0
30MAR26 155.00 P 0.00 0.00 0.00 32.50 +5.62 0 0 664 0
30MAR26 157.50 P 0.00 0.00 0.00 35.00 +5.54 0 0 805 0
30MAR26 160.00 P 0.00 0.00 0.00 37.50 +5.89 0 0 271 -60
30MAR26 162.50 P 0.00 0.00 0.00 40.00 +6.40 0 0 467 -60
30MAR26 165.00 P 0.00 0.00 0.00 42.50 +6.40 0 0 80 -180
30MAR26 167.50 P 0.00 0.00 0.00 45.00 +6.40 0 0 156 -80
30MAR26 170.00 P 0.00 0.00 0.00 47.50 +6.40 0 0 30 -81
30MAR26 172.50 P 0.00 0.00 0.00 50.00 +6.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 52.50 +6.40 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 55.00 +6.40 0 0 0 0
29APR26 92.50 P 0.31 0.41 0.31 0.40 +0.33 48 86 764 -7
29APR26 95.00 P 0.41 0.42 0.40 0.51 +0.41 47 11 159 +5
29APR26 97.50 P 0.56 0.61 0.56 0.64 +0.49 45 35 396 +5
29APR26 100.00 P 0.62 0.72 0.62 0.81 +0.60 44 48 623 +20
29APR26 102.50 P 0.92 0.92 0.91 1.02 +0.71 43 11 686 +6
29APR26 105.00 P 0.95 1.15 0.95 1.27 +0.83 41 191 745 +162
29APR26 107.50 P 1.22 1.44 1.22 1.59 +0.98 40 173 611 +94
29APR26 110.00 P 1.37 1.76 1.37 1.97 +1.14 38 187 1,085 +89
29APR26 112.50 P 1.70 2.25 1.70 2.42 +1.29 37 164 1,027 +82
29APR26 115.00 P 2.27 2.79 2.27 2.99 +1.49 36 152 1,013 +39
29APR26 117.50 P 2.84 3.47 2.84 3.66 +1.70 34 149 1,021 -20
29APR26 120.00 P 3.55 4.30 3.55 4.44 +1.92 33 419 1,283 -64
29APR26 122.50 P 4.10 5.30 4.10 5.37 +2.23 31 233 864 -6
29APR26 125.00 P 5.36 6.52 5.36 6.71 +2.77 31 66 764 +13
29APR26 127.50 P 6.85 7.81 6.84 8.21 +3.31 31 32 2,559 0
29APR26 130.00 P 8.57 9.63 8.38 9.86 +3.80 30 29 1,129 -24
29APR26 132.50 P 9.68 10.70 9.68 11.64 +4.17 30 15 1,476 -3
29APR26 135.00 P 11.85 13.00 11.85 13.54 +4.59 29 41 519 0
29APR26 137.50 P 0.00 0.00 0.00 15.55 +4.97 27 0 993 0
29APR26 140.00 P 15.94 17.53 15.89 18.15 +5.52 32 140 604 0
29APR26 142.50 P 19.20 19.20 19.20 20.46 +5.84 32 1 875 0
29APR26 145.00 P 0.00 0.00 0.00 22.78 +5.86 32 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 25.15 +5.89 32 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 27.57 +5.79 32 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 30.02 +5.70 32 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 32.50 +5.62 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 35.00 +5.54 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 37.50 +5.89 0 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 40.00 +5.39 0 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 42.50 +6.08 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 45.00 +5.24 0 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 47.79 +6.69 54 0 110 0
29APR26 172.50 P 0.00 0.00 0.00 50.00 +6.40 0 0 0 -91
29APR26 175.00 P 0.00 0.00 0.00 52.50 +5.24 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 55.31 +6.71 60 0 0 0
28MAY26 90.00 P 0.59 0.64 0.57 0.58 +0.41 44 63 346 +63
28MAY26 92.50 P 0.00 0.00 0.00 0.72 +0.48 43 0 139 0
28MAY26 95.00 P 0.87 0.97 0.87 0.92 +0.58 42 31 70 +31
28MAY26 97.50 P 0.00 0.00 0.00 1.14 +0.69 41 0 162 0
28MAY26 100.00 P 1.20 1.36 1.20 1.38 +0.78 40 48 298 +48
28MAY26 102.50 P 1.45 1.45 1.45 1.66 +0.86 38 2 119 +2
28MAY26 105.00 P 1.75 1.94 1.75 2.04 +1.02 37 58 236 +28
28MAY26 107.50 P 0.00 0.00 0.00 2.49 +1.15 37 0 140 0
28MAY26 110.00 P 2.34 2.92 2.34 2.98 +1.28 36 107 414 +78
28MAY26 112.50 P 3.00 3.40 3.00 3.61 +1.49 35 57 334 +6
28MAY26 115.00 P 2.80 4.04 2.80 4.31 +1.64 34 151 1,381 +107
28MAY26 117.50 P 4.08 4.96 4.08 5.10 +1.84 33 35 629 -3
28MAY26 120.00 P 5.10 5.76 5.10 6.04 +2.15 32 139 3,662 +41
28MAY26 122.50 P 6.17 7.06 6.17 7.07 +2.40 31 67 600 +27
28MAY26 125.00 P 7.25 8.16 7.25 8.42 +2.87 31 8 2,278 0
28MAY26 127.50 P 8.64 9.10 8.56 9.93 +3.31 30 5 479 +1
28MAY26 130.00 P 10.80 10.85 10.80 11.53 +3.69 30 12 419 +3
28MAY26 132.50 P 12.27 12.27 12.27 13.65 +4.41 32 1 347 0
28MAY26 135.00 P 0.00 0.00 0.00 15.55 +4.67 32 0 630 0
28MAY26 137.50 P 16.30 16.30 16.30 17.51 +5.04 32 5 561 0
28MAY26 140.00 P 17.90 17.90 17.90 19.68 +5.35 32 50 354 +23
28MAY26 142.50 P 0.00 0.00 0.00 21.70 +5.48 32 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 23.17 +4.54 24 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 25.36 +5.12 21 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 27.64 +5.18 0 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 30.02 +5.18 0 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 33.14 +6.07 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 35.53 +6.00 32 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 37.95 +6.06 32 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 40.38 +5.77 32 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 42.82 +6.40 32 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 45.28 +5.52 32 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 47.79 +6.24 34 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 50.21 +6.41 32 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 52.69 +5.26 32 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.31 +5.24 39 0 0 0
29JUN26 60.00 P 0.16 0.17 0.16 0.01 0.00 44 22 977 +22
29JUN26 62.50 P 0.21 0.21 0.21 0.02 +0.01 45 30 682 0
29JUN26 65.00 P 0.22 0.22 0.22 0.03 +0.02 44 50 478 +50
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 585 0
29JUN26 70.00 P 0.30 0.31 0.30 0.05 +0.03 42 255 1,298 +250
29JUN26 72.50 P 0.00 0.00 0.00 0.08 +0.05 42 0 567 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 +0.07 41 0 624 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 +0.09 40 0 621 0
29JUN26 80.00 P 0.57 0.57 0.54 0.21 +0.13 40 180 1,509 +148
29JUN26 82.50 P 0.63 0.65 0.60 0.28 +0.16 39 88 1,339 +85
29JUN26 85.00 P 0.75 0.80 0.75 0.39 +0.23 39 65 4,430 +65
29JUN26 87.50 P 0.89 0.89 0.88 0.51 +0.28 38 60 7,773 +23
29JUN26 90.00 P 1.03 1.03 1.00 0.67 +0.36 38 61 4,104 +61
29JUN26 92.50 P 1.21 1.21 1.21 0.86 +0.44 37 5 1,634 0
29JUN26 95.00 P 1.38 1.44 1.38 1.09 +0.53 37 2 3,213 0
29JUN26 97.50 P 0.00 0.00 0.00 1.39 +0.68 36 0 990 0
29JUN26 100.00 P 1.78 1.96 1.78 1.71 +0.77 36 164 5,129 -50
29JUN26 102.50 P 2.13 2.23 2.13 2.13 +0.95 35 25 2,871 +3
29JUN26 105.00 P 2.55 2.55 2.55 2.60 +1.10 35 5 406 +5
29JUN26 107.50 P 0.00 0.00 0.00 3.12 +1.26 34 0 949 0
29JUN26 110.00 P 3.15 3.70 3.15 3.65 +1.35 33 88 1,817 +10
29JUN26 112.50 P 4.02 4.34 4.02 4.30 +1.48 33 202 2,115 +145
29JUN26 115.00 P 4.30 5.02 4.30 5.07 +1.68 32 313 5,086 +8
29JUN26 117.50 P 5.27 5.86 5.27 5.92 +1.82 31 13 1,660 +3
29JUN26 120.00 P 6.05 6.85 6.05 6.95 +2.19 31 232 1,434 +155
29JUN26 122.50 P 7.12 8.04 7.12 8.04 +2.48 30 97 584 -44
29JUN26 125.00 P 8.27 9.30 8.27 9.39 +2.88 30 119 1,822 +59
29JUN26 127.50 P 9.61 9.61 9.61 10.87 +3.23 30 1 1,147 0
29JUN26 130.00 P 10.26 10.92 10.26 12.41 +3.61 29 3 2,453 +2
29JUN26 132.50 P 0.00 0.00 0.00 14.11 +3.94 29 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 16.34 +4.70 31 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 18.27 +4.99 31 0 470 0
29JUN26 140.00 P 19.72 19.72 19.72 20.24 +5.19 31 5 795 -5
29JUN26 142.50 P 0.00 0.00 0.00 22.32 +5.30 31 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 24.43 +5.80 31 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 26.62 +5.21 31 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 27.98 +5.12 22 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 30.26 +5.42 18 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 33.14 +5.83 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 35.79 +5.43 31 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 38.15 +6.26 31 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 40.55 +5.94 31 0 35 0
29JUN26 165.00 P 43.08 43.08 43.08 42.92 +5.45 30 22 82 -22
29JUN26 167.50 P 0.00 0.00 0.00 45.39 +5.55 31 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 47.83 +6.28 31 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 50.28 +6.46 31 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.74 +5.31 31 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 55.31 +5.24 34 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 511 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.05 31 0 55 0
29SEP26 75.00 P 0.98 0.98 0.98 0.14 -0.05 31 2 139 0
29SEP26 77.50 P 1.07 1.07 1.07 0.20 -0.05 31 31 269 -29
29SEP26 80.00 P 1.23 1.23 1.20 0.28 -0.05 31 90 670 0
29SEP26 82.50 P 1.35 1.35 1.33 0.40 -0.04 31 36 217 +6
29SEP26 85.00 P 1.45 1.53 1.45 0.54 -0.01 31 41 1,563 +1
29SEP26 87.50 P 0.00 0.00 0.00 0.72 +0.01 31 0 660 0
29SEP26 90.00 P 1.90 1.90 1.90 0.95 +0.08 31 1 159 0
29SEP26 92.50 P 2.31 2.31 2.31 1.21 +0.11 31 1 371 -1
29SEP26 95.00 P 2.47 2.47 2.47 1.56 +0.23 30 1 554 0
29SEP26 97.50 P 2.80 2.85 2.80 1.94 +0.30 30 30 348 +30
29SEP26 100.00 P 3.15 3.15 3.15 2.42 +0.45 30 1 518 0
29SEP26 102.50 P 0.00 0.00 0.00 2.95 +0.58 30 0 1,391 0
29SEP26 105.00 P 3.78 4.10 3.78 3.58 +0.77 30 2 252 +1
29SEP26 107.50 P 0.00 0.00 0.00 4.28 +0.96 30 0 269 0
29SEP26 110.00 P 4.98 5.12 4.91 5.08 +1.18 30 279 3,158 +219
29SEP26 112.50 P 5.61 6.21 5.53 5.96 +1.43 30 343 1,661 +128
29SEP26 115.00 P 6.50 6.74 6.50 6.94 +1.68 30 71 1,418 +67
29SEP26 117.50 P 7.20 7.70 7.20 7.89 +1.87 29 248 905 +209
29SEP26 120.00 P 8.12 8.74 8.10 8.94 +2.04 29 459 1,076 +406
29SEP26 122.50 P 9.33 10.23 9.33 10.23 +2.43 29 4 2,855 +1
29SEP26 125.00 P 0.00 0.00 0.00 11.43 +2.63 28 0 599 0
29SEP26 127.50 P 11.15 12.91 11.15 12.91 +3.02 28 7 383 +1
29SEP26 130.00 P 13.87 13.87 13.87 14.39 +3.33 28 1 1,106 0
29SEP26 132.50 P 0.00 0.00 0.00 16.11 +3.71 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 17.87 +3.90 28 0 668 0
29SEP26 137.50 P 0.00 0.00 0.00 19.25 +3.71 27 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 21.10 +4.38 27 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 23.03 +4.93 27 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 25.04 +4.15 27 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 27.06 +4.24 26 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 29.14 +4.46 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 31.28 +4.57 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 33.47 +5.70 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 35.79 +4.70 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 38.15 +5.26 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 40.55 +5.32 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 42.92 +5.01 25 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 45.62 +5.78 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 48.00 +5.96 28 0 80 0
29SEP26 172.50 P 0.00 0.00 0.00 50.42 +6.08 28 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 52.84 +5.41 28 0 82 0
29SEP26 177.50 P 53.79 53.79 53.79 55.31 +5.24 28 40 807 0
30DEC26 80.00 P 1.65 1.72 1.64 0.46 0.00 28 109 608 +103
30DEC26 82.50 P 0.00 0.00 0.00 0.61 +0.03 28 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 +0.03 28 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 1.05 +0.11 28 0 117 0
30DEC26 90.00 P 2.60 2.60 2.60 1.37 +0.18 28 1 172 +1
30DEC26 92.50 P 3.00 3.04 3.00 1.73 +0.29 28 4 92 +3
30DEC26 95.00 P 0.00 0.00 0.00 2.14 +0.36 28 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.64 +0.51 28 0 79 0
30DEC26 100.00 P 4.08 4.10 4.07 3.18 +0.61 28 174 2,541 +74
30DEC26 102.50 P 4.70 4.70 4.70 3.83 +0.79 28 12 46 +4
30DEC26 105.00 P 4.97 5.35 4.97 4.52 +0.93 28 14 116 +12
30DEC26 107.50 P 0.00 0.00 0.00 5.33 +1.14 28 0 164 0
30DEC26 110.00 P 6.55 6.55 6.55 6.17 +1.33 28 1 305 0
30DEC26 112.50 P 7.60 7.60 7.60 7.18 +1.57 28 10 1,875 +10
30DEC26 115.00 P 0.00 0.00 0.00 8.19 +1.80 28 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 9.36 +2.05 28 0 151 0
30DEC26 120.00 P 0.00 0.00 0.00 10.58 +2.31 28 0 336 0
30DEC26 122.50 P 0.00 0.00 0.00 11.63 +2.34 28 0 219 0
30DEC26 125.00 P 12.12 12.70 12.12 13.12 +2.68 28 17 249 +3
30DEC26 127.50 P 0.00 0.00 0.00 14.49 +2.89 28 0 146 0
30DEC26 130.00 P 15.90 15.90 15.90 15.98 +3.06 28 5 159 -5
30DEC26 132.50 P 0.00 0.00 0.00 17.57 +3.29 28 0 40 0
30DEC26 135.00 P 17.51 18.00 17.51 18.86 +3.17 27 11 69 +9
30DEC26 137.50 P 0.00 0.00 0.00 20.57 +3.31 27 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 22.34 +3.41 27 0 291 0
30DEC26 142.50 P 0.00 0.00 0.00 24.46 +4.12 27 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 26.38 +3.94 27 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 28.06 +3.86 26 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 30.37 +4.22 27 0 101 0
30DEC26 152.50 P 0.00 0.00 0.00 32.40 +4.80 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 34.49 +4.83 27 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 36.62 +4.57 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 38.80 +4.36 26 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 41.00 +4.73 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 43.20 +4.28 24 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 45.62 +4.42 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.00 +5.96 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 50.42 +5.38 25 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 52.84 +5.41 25 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 55.31 +5.24 25 0 407 0
30MAR27 100.00 P 5.60 5.85 5.60 4.23 +0.93 28 7 58 +7
30MAR27 102.50 P 6.19 6.19 6.19 4.94 +1.05 28 3 21 +3
30MAR27 105.00 P 6.80 6.96 6.80 5.80 +1.27 29 204 225 +204
30MAR27 107.50 P 7.55 7.73 7.55 6.66 +1.46 29 63 56 +43
30MAR27 110.00 P 8.16 8.79 8.16 7.67 +1.66 29 324 342 +323
30MAR27 112.50 P 9.28 9.43 9.15 8.72 +1.89 29 93 99 +93
30MAR27 115.00 P 10.08 10.55 10.08 9.82 +2.08 29 21 69 +21
30MAR27 117.50 P 0.00 0.00 0.00 11.08 +2.34 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.35 +2.59 29 0 39 0
30MAR27 122.50 P 0.00 0.00 0.00 13.70 +2.79 29 7 97 +7
30MAR27 125.00 P 15.67 15.67 15.67 15.18 +3.07 29 1 42 +1
30MAR27 127.50 P 0.00 0.00 0.00 16.55 +3.22 29 0 53 0
30MAR27 130.00 P 0.00 0.00 0.00 18.01 +3.30 29 0 21 0
30MAR27 132.50 P 0.00 0.00 0.00 19.57 +3.45 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 21.15 +3.51 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 22.81 +3.52 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 24.58 +3.59 29 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 26.36 +3.65 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.21 +3.69 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.16 +3.75 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.12 +3.80 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.15 +3.90 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.27 +3.98 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.41 +4.05 30 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 40.59 +4.14 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.85 +4.29 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.13 +4.37 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.45 +5.35 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.83 +4.63 31 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 52.22 +5.73 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.53 +5.30 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.81 +5.92 32 0 5 0
TOTAL PUT 25,453 271,815 -2,815
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.46
30MAR26 4.60 C 0.00 0.00 0.00 2.89 -0.01 126 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.79 -0.01 121 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 0.00 117 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.59 0.00 112 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.49 0.00 107 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.24 -0.01 96 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.99 -0.01 85 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.74 -0.04 74 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.48 -0.04 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.23 -0.02 48 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 -0.03 29 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 -0.03 21 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 -0.04 21 0 524 0
30MAR26 7.50 C 0.14 0.15 0.14 0.13 -0.01 22 200 1,090 +21
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,186 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 613 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.59 -0.06 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.49 -0.05 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.24 -0.01 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.00 -0.01 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.75 -0.03 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.51 -0.02 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.25 -0.01 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.53 -0.03 19 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 -0.02 20 0 165 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 234 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.01 18 0 725 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 278 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.50 -0.04 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.26 -0.01 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.02 -0.03 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.76 -0.02 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.52 -0.01 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.27 -0.04 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 -0.06 16 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.57 -0.02 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.14 -0.01 17 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 0.00 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.81 -0.06 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 -0.05 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.61 -0.06 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 -0.05 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.26 -0.03 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 -0.05 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 -0.05 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 -0.04 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 -0.04 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 -0.06 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 -0.05 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.02 19 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.02 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 0.00 18 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 18 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 -0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 -0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.05 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.06 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.04 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.04 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.06 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.04 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.02 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.02 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.02 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 -0.06 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.05 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 -0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.06 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.04 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.05 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.05 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.05 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.03 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.02 15 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.01 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 0.00 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 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 2.52 -0.05 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.02 -0.06 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.77 -0.05 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 -0.04 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 -0.03 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 -0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 0.00 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 -0.03 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.02 15 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.02 15 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.02 15 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.02 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.02 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
TOTAL CALL 200 10,064 +21
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.02 0.00 24 0 2,585 0
30MAR26 7.25 P 0.06 0.06 0.06 0.06 0.00 22 14 582 0
30MAR26 7.50 P 0.16 0.16 0.16 0.16 +0.01 22 2 1,541 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 +0.02 24 0 955 0
30MAR26 8.00 P 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.04 +0.03 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 20 0 165 0
29APR26 7.00 P 0.05 0.05 0.05 0.05 +0.01 20 13 292 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 453 0
29APR26 7.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 450 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 +0.02 20 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.57 +0.02 19 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.54 +0.01 0 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 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.07 +0.01 18 0 341 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 0.00 17 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 +0.03 18 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.59 +0.03 18 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.80 0.00 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 17 0 421 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 18 0 626 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.01 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.02 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 +0.03 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 0.00 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.02 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 +0.07 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 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 0.06 +0.01 18 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.01 18 0 164 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.01 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 0.00 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.04 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.05 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.04 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 +0.05 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 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 0.18 +0.01 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.01 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 +0.01 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 0.00 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 0.00 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.01 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 +0.02 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.02 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 0.00 27 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 16 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 0.31 +0.01 16 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 +0.01 16 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.01 16 0 23 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.01 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 -0.01 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.02 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.03 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.02 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 +0.03 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 0.00 24 0 0 0
TOTAL PUT 29 16,042 0
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$ 30.90
30MAR26 15.50 C 0.00 0.00 0.00 15.42 -0.24 103 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.92 -0.24 94 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.42 -0.24 81 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.92 -0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.42 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.92 -0.24 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.42 -0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.92 -0.32 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.42 -0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.90 -0.27 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.93 -0.32 67 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.93 -0.24 58 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 7.93 -0.24 49 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.93 -0.24 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.93 -0.33 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 4.93 -0.25 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.94 -0.25 28 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 2.99 -0.24 30 0 330 0
30MAR26 29.00 C 2.01 2.01 2.00 2.06 -0.23 27 30 115 -15
30MAR26 30.00 C 1.26 1.28 1.22 1.30 -0.24 28 46 90 0
30MAR26 31.00 C 0.72 0.72 0.68 0.75 -0.17 29 28 212 +15
30MAR26 32.00 C 0.38 0.38 0.36 0.38 -0.12 29 14 2,981 0
30MAR26 33.00 C 0.18 0.18 0.18 0.18 -0.06 30 1 254 -1
30MAR26 34.00 C 0.08 0.08 0.08 0.07 -0.04 30 28 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.46 -0.30 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.97 -0.24 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.97 -0.28 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.97 -0.24 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.98 -0.24 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.95 -0.42 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.00 -0.26 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.03 -0.24 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.09 -0.24 27 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 3.22 -0.13 27 0 50 0
29APR26 29.00 C 2.39 2.41 2.39 2.41 -0.20 26 21 36 +6
29APR26 30.00 C 1.66 1.66 1.66 1.72 -0.24 26 15 91 0
29APR26 31.00 C 1.23 1.23 1.23 1.18 -0.19 26 6 301 0
29APR26 32.00 C 0.00 0.00 0.00 0.78 -0.13 26 0 466 0
29APR26 33.00 C 0.00 0.00 0.00 0.49 -0.10 27 0 136 0
29APR26 34.00 C 0.29 0.29 0.29 0.30 -0.06 27 7 177 0
29APR26 35.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 84 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.02 -0.24 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.01 -0.42 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.04 -0.33 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.09 -0.40 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.15 -0.24 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.27 -0.22 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.45 -0.21 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.67 -0.20 25 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 2.04 -0.20 26 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 1.50 -0.18 26 0 69 0
28MAY26 32.00 C 0.00 0.00 0.00 1.08 -0.14 26 0 176 0
28MAY26 33.00 C 0.00 0.00 0.00 0.76 -0.10 26 0 101 0
28MAY26 34.00 C 0.00 0.00 0.00 0.52 -0.08 26 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 65 0
28MAY26 36.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 88 0
28MAY26 37.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 105 0
28MAY26 38.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.50 -0.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.01 -0.24 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.51 -0.24 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.01 -0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.51 -0.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.02 -0.24 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.02 -0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.03 -0.24 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.10 -0.33 36 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.04 -0.33 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.09 -0.40 25 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.17 -0.22 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.28 -0.36 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.47 -0.20 26 0 54 0
29JUN26 29.00 C 2.71 2.72 2.64 2.75 -0.18 26 33 48 +33
29JUN26 30.00 C 2.10 2.10 2.10 2.11 -0.21 26 15 77 +15
29JUN26 31.00 C 0.00 0.00 0.00 1.60 -0.17 26 0 65 0
29JUN26 32.00 C 1.15 1.15 1.15 1.17 -0.14 26 3 93 0
29JUN26 33.00 C 0.00 0.00 0.00 0.83 -0.12 26 0 291 0
29JUN26 34.00 C 0.00 0.00 0.00 0.59 -0.08 26 0 353 0
29JUN26 35.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 223 0
29JUN26 36.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.51 -0.24 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.01 -0.24 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.52 -0.24 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.02 -0.24 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.03 -0.24 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.04 -0.23 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.10 -0.33 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.07 -0.30 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.15 -0.34 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.26 -0.31 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.43 -0.21 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.68 -0.15 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.02 -0.12 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.38 -0.16 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.91 -0.09 25 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 1.51 -0.08 25 0 49 0
29SEP26 33.00 C 0.00 0.00 0.00 1.20 -0.06 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 0.94 -0.05 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.05 25 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.05 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 0.00 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 0.00 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.52 -0.24 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.02 -0.24 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.03 -0.24 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.04 -0.24 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.10 -0.33 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.11 -0.26 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.21 -0.28 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.36 -0.21 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.60 -0.17 25 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.91 -0.15 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.31 -0.02 24 0 0 0
30DEC26 30.00 C 2.59 2.59 2.59 2.71 -0.08 24 15 15 +15
30DEC26 31.00 C 0.00 0.00 0.00 2.26 -0.08 24 0 0 0
30DEC26 32.00 C 1.75 1.75 1.75 1.89 -0.06 24 2 17 +2
30DEC26 33.00 C 0.00 0.00 0.00 1.57 -0.05 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 -0.04 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.02 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.87 -0.03 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 -0.05 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.04 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 0.00 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 0.00 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 0.00 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.04 - 23 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.10 -0.33 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.16 -0.23 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.29 -0.23 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.50 -0.21 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.78 -0.19 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.15 -0.18 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.59 -0.16 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.00 -0.13 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.56 -0.13 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.11 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 -0.09 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.57 -0.11 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 -0.11 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 -0.09 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.82 -0.05 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.66 -0.07 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 -0.04 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
TOTAL CALL 264 11,103 +70
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 32 0 151 0
30MAR26 28.00 P 0.09 0.11 0.09 0.06 +0.01 31 10 4,122 0
30MAR26 29.00 P 0.23 0.23 0.21 0.17 +0.01 30 2 183 0
30MAR26 30.00 P 0.49 0.49 0.43 0.42 +0.04 30 23 113 -7
30MAR26 31.00 P 0.00 0.00 0.00 0.86 +0.08 30 0 165 0
30MAR26 32.00 P 0.00 0.00 0.00 1.50 +0.15 31 0 158 0
30MAR26 33.00 P 0.00 0.00 0.00 2.24 +0.15 29 0 397 0
30MAR26 34.00 P 0.00 0.00 0.00 3.14 +0.14 29 0 301 0
30MAR26 35.00 P 0.00 0.00 0.00 4.11 +0.16 31 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 5.10 +0.09 0 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 6.10 +0.19 0 0 96 0
30MAR26 38.00 P 0.00 0.00 0.00 7.10 +0.14 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.19 +0.09 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.14 +0.06 65 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.18 +0.02 76 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.10 +0.14 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.10 +0.24 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.10 +0.05 0 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 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 28 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 71 0
29APR26 30.00 P 0.86 0.86 0.86 0.79 +0.06 28 15 131 +2
29APR26 31.00 P 0.00 0.00 0.00 1.26 +0.10 28 0 315 0
29APR26 32.00 P 1.90 1.90 1.90 1.85 +0.16 28 15 573 0
29APR26 33.00 P 0.00 0.00 0.00 2.51 +0.13 27 0 57 0
29APR26 34.00 P 0.00 0.00 0.00 3.32 +0.08 27 0 107 0
29APR26 35.00 P 0.00 0.00 0.00 4.20 +0.08 27 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 5.27 +0.21 35 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 6.12 +0.07 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.10 +0.14 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.19 +0.09 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.14 +0.06 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.18 +0.02 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.10 +0.14 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.10 +0.24 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.10 +0.05 0 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 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 1 0
28MAY26 28.00 P 0.00 0.00 0.00 0.41 +0.03 27 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.68 +0.04 27 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 1.05 +0.06 27 0 71 0
28MAY26 31.00 P 0.00 0.00 0.00 1.53 +0.11 27 0 76 0
28MAY26 32.00 P 0.00 0.00 0.00 2.10 +0.15 27 0 117 0
28MAY26 33.00 P 0.00 0.00 0.00 2.73 +0.14 26 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.49 +0.16 26 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 4.32 +0.06 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.33 +0.27 31 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 6.21 +0.16 30 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.18 +0.20 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.19 +0.09 35 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.14 +0.06 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.18 +0.02 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.10 +0.14 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.10 +0.24 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.10 +0.05 0 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 37 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 +0.01 27 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 72 0
29JUN26 27.00 P 0.64 0.64 0.64 0.60 +0.04 26 15 127 +15
29JUN26 28.00 P 0.00 0.00 0.00 0.92 +0.06 26 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 1.31 +0.10 26 0 37 0
29JUN26 30.00 P 0.00 0.00 0.00 1.79 +0.13 26 0 38 0
29JUN26 31.00 P 2.34 2.37 2.34 2.36 +0.16 26 2 192 +1
29JUN26 32.00 P 0.00 0.00 0.00 3.01 +0.17 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 3.79 +0.24 26 0 336 0
29JUN26 34.00 P 0.00 0.00 0.00 4.72 +0.33 28 0 301 0
29JUN26 35.00 P 0.00 0.00 0.00 5.52 +0.12 27 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.42 +0.21 28 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.29 +0.23 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.24 +0.20 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.21 +0.26 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.18 +0.31 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.16 +0.21 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.15 +0.32 29 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.12 +0.32 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.12 +0.25 28 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 0.06 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 +0.07 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 +0.09 26 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.02 +0.11 26 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.39 +0.13 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.84 +0.16 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 2.35 +0.17 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.94 +0.19 26 0 137 0
29SEP26 32.00 P 3.63 3.63 3.63 3.60 +0.30 27 1 46 -1
29SEP26 33.00 P 0.00 0.00 0.00 4.20 +0.21 26 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.95 +0.22 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.93 +0.30 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.79 +0.24 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.68 +0.23 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 +0.32 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.50 +0.29 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.44 +0.19 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.38 +0.31 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.34 +0.28 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.30 +0.28 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.27 +0.30 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.05 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.65 +0.06 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 +0.08 24 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.07 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.60 +0.09 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 +0.11 25 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.61 +0.13 25 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 +0.17 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.76 +0.08 24 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 4.44 +0.14 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.32 +0.30 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.94 +0.13 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.96 +0.23 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.83 +0.33 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.74 +0.31 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.59 +0.28 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.56 +0.19 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.38 +0.31 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.34 +0.28 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.30 +0.28 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.27 +0.30 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 - 23 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.03 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.77 +0.04 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.05 +0.06 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.39 +0.05 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.80 +0.09 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.27 +0.10 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.82 +0.13 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.39 +0.14 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.03 +0.14 24 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.58 +0.02 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 +0.16 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.05 -0.01 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.96 +0.23 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.83 +0.33 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.74 +0.15 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.59 +0.28 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.56 +0.19 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.38 +0.31 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.34 +0.28 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.30 +0.28 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.27 +0.30 27 0 0 0
TOTAL PUT 83 12,699 +10
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$ 6.13
30MAR26 3.40 C 0.00 0.00 0.00 2.73 -0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.63 -0.16 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.53 -0.17 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.43 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.33 -0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.23 -0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.13 -0.17 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.03 -0.17 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.94 -0.16 81 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.84 -0.16 76 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.74 -0.15 72 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.64 -0.15 67 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.54 -0.16 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.44 -0.16 58 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.33 -0.17 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.23 -0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.14 -0.16 46 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.88 -0.16 0 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.67 -0.15 43 0 899 0
30MAR26 5.75 C 0.00 0.00 0.00 0.45 -0.16 39 0 388 0
30MAR26 6.00 C 0.00 0.00 0.00 0.29 -0.11 41 0 988 0
30MAR26 6.25 C 0.28 0.28 0.15 0.18 -0.08 43 13 1,126 -9
30MAR26 6.50 C 0.11 0.11 0.09 0.10 -0.06 43 9 720 +1
30MAR26 6.75 C 0.08 0.08 0.06 0.05 -0.04 43 29 451 +9
30MAR26 7.00 C 0.09 0.09 0.04 0.03 -0.02 46 14 449 +12
30MAR26 7.25 C 0.06 0.06 0.06 0.01 -0.02 43 7 277 +7
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.95 -0.15 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.87 -0.15 61 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.74 -0.19 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.67 -0.14 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.55 -0.18 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.46 -0.17 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.36 -0.16 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.28 -0.14 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.17 -0.16 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.96 -0.12 41 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.75 -0.10 39 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.56 -0.15 37 0 2,066 0
29APR26 6.00 C 0.00 0.00 0.00 0.40 -0.12 36 0 779 0
29APR26 6.25 C 0.38 0.38 0.27 0.29 -0.09 38 44 796 +38
29APR26 6.50 C 0.30 0.30 0.19 0.20 -0.08 38 24 176 +20
29APR26 6.75 C 0.00 0.00 0.00 0.13 -0.06 38 0 85 0
29APR26 7.00 C 0.11 0.11 0.10 0.08 -0.05 37 53 290 +47
29APR26 7.25 C 0.10 0.10 0.07 0.05 -0.03 37 101 2,031 +99
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 270 0
29APR26 7.75 C 0.06 0.06 0.06 0.02 -0.02 39 80 190 -80
29APR26 8.00 C 0.03 0.03 0.03 0.01 -0.01 38 5 5 +5
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 1.96 -0.14 41 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.90 -0.12 56 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.79 -0.14 50 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.69 -0.12 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.57 -0.16 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.47 -0.17 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.40 -0.14 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.28 -0.17 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.18 -0.15 30 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.97 -0.15 32 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.80 -0.13 36 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.62 -0.13 35 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.48 -0.10 35 0 439 0
28MAY26 6.25 C 0.40 0.40 0.38 0.36 -0.09 35 9 277 +5
28MAY26 6.50 C 0.00 0.00 0.00 0.27 -0.07 36 0 90 0
28MAY26 6.75 C 0.26 0.26 0.20 0.19 -0.07 35 8 94 +4
28MAY26 7.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 60 0
28MAY26 7.25 C 0.15 0.15 0.15 0.09 -0.04 35 160 190 +100
28MAY26 7.50 C 0.10 0.10 0.09 0.06 -0.03 35 30 260 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.03 35 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.26 -0.18 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.17 -0.16 40 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.09 -0.14 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.99 -0.13 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.90 -0.12 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.80 -0.14 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.70 -0.15 39 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.60 -0.14 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.51 -0.14 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.42 -0.13 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.33 -0.13 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 -0.14 35 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.03 -0.11 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.84 -0.12 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.68 -0.11 33 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 -0.10 34 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.09 34 0 466 0
29JUN26 6.50 C 0.34 0.34 0.34 0.34 -0.07 35 2 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 -0.07 35 0 1,733 0
29JUN26 7.00 C 0.23 0.23 0.23 0.19 -0.07 34 70 585 +70
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.05 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.03 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.00 -0.12 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.90 -0.15 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.80 -0.14 41 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 -0.14 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.61 -0.15 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.52 -0.13 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.15 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 -0.15 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.26 -0.15 36 0 8 0
29SEP26 5.25 C 1.22 1.22 1.22 1.06 -0.15 35 1 31 0
29SEP26 5.50 C 0.93 0.93 0.93 0.88 -0.10 35 3 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 -0.12 34 0 47 0
29SEP26 6.00 C 0.69 0.69 0.69 0.58 -0.11 34 5 1,224 0
29SEP26 6.25 C 0.54 0.54 0.53 0.47 -0.09 34 11 1,013 +11
29SEP26 6.50 C 0.00 0.00 0.00 0.38 -0.07 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.06 34 0 11 0
29SEP26 7.00 C 0.29 0.29 0.29 0.23 -0.06 33 4 189 +4
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.05 33 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.03 33 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.00 -0.15 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.90 -0.15 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.81 -0.13 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.72 -0.14 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.62 -0.14 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 -0.11 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 -0.12 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.37 -0.12 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.12 35 0 8 0
30DEC26 5.25 C 1.16 1.16 1.16 1.10 -0.11 34 3 3 +3
30DEC26 5.50 C 0.00 0.00 0.00 0.93 -0.13 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.10 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 -0.10 33 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.08 33 0 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 -0.08 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.06 33 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.06 33 0 161 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.05 33 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.04 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.82 -0.13 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.73 -0.14 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 -0.14 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 -0.10 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 -0.13 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 -0.12 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 -0.13 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 -0.07 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.00 -0.07 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 -0.08 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.10 33 0 10 0
30MAR27 6.25 C 0.68 0.68 0.68 0.64 -0.09 32 2 16 +2
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.09 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.07 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.06 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.05 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.04 32 0 5 0
30MAR27 8.00 C 0.29 0.29 0.29 0.22 -0.04 32 4 4 +4
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
TOTAL CALL 691 26,959 +352
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 548 0
30MAR26 5.50 P 0.03 0.03 0.03 0.03 +0.01 42 3 1,198 -3
30MAR26 5.75 P 0.05 0.08 0.05 0.07 +0.02 40 39 469 +18
30MAR26 6.00 P 0.14 0.15 0.12 0.15 +0.04 40 18 360 -2
30MAR26 6.25 P 0.25 0.29 0.25 0.28 +0.06 41 40 211 +18
30MAR26 6.50 P 0.30 0.48 0.30 0.46 +0.09 43 19 199 +19
30MAR26 6.75 P 0.00 0.00 0.00 0.66 +0.11 42 0 80 0
30MAR26 7.00 P 0.00 0.00 0.00 0.90 +0.13 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.16 +0.17 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.38 +0.13 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.63 +0.16 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.90 +0.19 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.40 +0.19 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.65 +0.16 102 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 67 0
29APR26 5.00 P 0.03 0.03 0.03 0.03 +0.01 41 2 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 176 0
29APR26 5.50 P 0.08 0.08 0.08 0.08 +0.01 35 4 574 +4
29APR26 5.75 P 0.13 0.15 0.12 0.15 +0.03 36 177 856 +177
29APR26 6.00 P 0.20 0.20 0.20 0.25 +0.05 36 40 235 +28
29APR26 6.25 P 0.00 0.00 0.00 0.38 +0.06 36 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.55 +0.08 38 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.75 +0.11 40 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.93 +0.09 37 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.16 +0.11 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.39 +0.11 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.64 +0.12 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.90 +0.13 51 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.14 +0.17 52 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.40 +0.16 60 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.65 +0.16 64 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.87 +0.12 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 34 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 92 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 35 0 136 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 603 0
28MAY26 5.50 P 0.11 0.11 0.11 0.13 +0.03 34 8 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.20 +0.03 34 0 333 0
28MAY26 6.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.44 +0.06 34 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.60 +0.08 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.78 +0.08 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.98 +0.09 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.20 +0.11 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.42 +0.11 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.65 +0.11 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.90 +0.13 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.14 +0.14 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.40 +0.16 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.65 +0.16 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.89 +0.14 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 35 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 36 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 36 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 123 0
29JUN26 5.25 P 0.12 0.12 0.12 0.12 +0.02 35 100 221 +94
29JUN26 5.50 P 0.16 0.16 0.16 0.18 +0.02 34 90 127 -57
29JUN26 5.75 P 0.00 0.00 0.00 0.27 +0.04 34 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 +0.05 35 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.06 35 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 +0.08 36 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.86 +0.10 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.05 +0.11 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.26 +0.12 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.48 +0.13 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.71 +0.14 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.94 +0.14 42 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.17 +0.13 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 +0.17 48 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.65 +0.13 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.89 +0.14 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 33 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 34 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 33 0 10 0
29SEP26 4.50 P 0.08 0.08 0.08 0.10 +0.02 34 13 40 +13
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.01 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.03 33 0 62 0
29SEP26 4.90 P 0.15 0.15 0.15 0.18 +0.03 32 2 67 +2
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 85 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.05 33 0 122 0
29SEP26 5.50 P 0.39 0.39 0.39 0.40 +0.05 33 30 191 +30
29SEP26 5.75 P 0.52 0.52 0.52 0.52 +0.07 33 30 352 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 +0.07 32 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.09 32 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.11 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 +0.09 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 +0.08 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 +0.09 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.77 +0.08 30 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 +0.09 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.25 +0.13 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.48 +0.15 33 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 +0.08 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.93 +0.09 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.02 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.02 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.03 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.03 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.04 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.05 32 0 14 0
30DEC26 5.50 P 0.44 0.44 0.44 0.48 +0.06 32 100 157 -24
30DEC26 5.75 P 0.56 0.56 0.56 0.59 +0.06 31 50 71 -50
30DEC26 6.00 P 0.00 0.00 0.00 0.73 +0.07 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.09 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.05 +0.09 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.08 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 +0.11 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 +0.11 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.06 +0.09 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.12 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 +0.12 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 +0.09 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.09 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.03 32 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 +0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.80 +0.07 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 +0.08 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 +0.09 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.30 +0.10 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.48 +0.07 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 +0.08 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 +0.08 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 +0.06 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 +0.06 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 +0.08 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 +0.08 29 0 0 0
TOTAL PUT 765 20,910 +267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 88.00
30MAR26 18.50 C 0.00 0.00 0.00 69.52 -7.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 69.02 -7.61 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 68.52 -7.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 68.02 -7.24 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 67.03 -7.15 212 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 66.03 -7.85 201 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 65.03 -7.00 189 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 64.03 -7.86 174 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 63.03 -7.81 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 62.03 -7.61 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 61.03 -7.69 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 60.03 -7.77 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 59.03 -7.55 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 58.04 -7.00 158 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.04 -7.27 149 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.04 -7.20 139 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.04 -7.72 123 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.04 -7.72 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.04 -7.80 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 52.04 -7.08 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.04 -7.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.05 -7.11 126 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.05 -7.00 119 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.05 -7.91 111 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 47.05 -7.81 101 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.05 -7.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.05 -7.47 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 44.05 -7.64 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 43.05 -7.07 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.06 -7.14 99 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.06 -7.00 94 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.06 -7.50 88 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.06 -7.57 80 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.06 -7.51 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.56 -7.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.07 -7.75 72 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 30.57 -7.82 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.08 -7.26 63 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 25.67 -7.59 78 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 23.12 -7.26 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.79 -7.65 71 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 18.06 -7.84 0 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 15.92 -7.46 61 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 13.68 -7.23 61 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 11.57 -6.93 61 0 539 0
30MAR26 80.00 C 10.60 10.60 10.60 9.62 -6.09 61 1 76 +1
30MAR26 82.50 C 0.00 0.00 0.00 7.86 -5.71 61 0 5 0
30MAR26 85.00 C 5.80 5.80 5.80 6.12 -5.45 59 1 32 -1
30MAR26 87.50 C 6.50 6.50 4.39 4.96 -4.66 61 18 94 +12
30MAR26 90.00 C 6.00 6.00 3.40 3.75 -4.56 60 57 93 +24
30MAR26 92.50 C 3.98 3.98 2.70 2.82 -3.86 60 24 69 +12
30MAR26 95.00 C 3.00 3.12 1.96 2.10 -3.37 60 49 150 +11
30MAR26 97.50 C 2.81 2.91 1.50 1.63 -2.71 62 28 84 +11
30MAR26 100.00 C 2.20 2.20 1.07 1.17 -2.19 62 69 129 -28
30MAR26 102.50 C 1.36 1.36 0.98 0.83 -1.79 62 8 109 -1
30MAR26 105.00 C 1.03 1.03 0.60 0.58 -1.41 62 20 144 +16
30MAR26 107.50 C 0.52 0.52 0.52 0.39 -1.10 61 4 81 0
30MAR26 110.00 C 0.61 0.62 0.36 0.27 -0.84 62 10 176 -4
30MAR26 112.50 C 0.36 0.36 0.36 0.18 -0.63 62 1 86 0
30MAR26 115.00 C 0.35 0.35 0.25 0.12 -0.46 62 7 81 +1
30MAR26 117.50 C 0.26 0.26 0.17 0.08 -0.34 62 13 225 +10
30MAR26 120.00 C 0.12 0.12 0.12 0.05 -0.25 62 3 109 -3
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.18 61 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.12 62 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.09 60 0 57 0
30MAR26 130.00 C 0.07 0.07 0.07 0.01 -0.06 63 1 64 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.04 66 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 17 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 156 0
29APR26 52.50 C 0.00 0.00 0.00 35.61 -7.55 0 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 33.27 -7.69 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.57 -7.82 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.45 -7.03 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.92 -7.48 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.67 -7.67 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.76 -6.68 63 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.97 -7.65 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.34 -6.59 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.00 -6.47 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.67 -6.14 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.37 -5.65 62 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 10.40 -5.27 58 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 9.15 -4.81 59 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 7.92 -4.82 60 0 132 0
29APR26 90.00 C 8.00 8.00 6.78 6.78 -4.12 59 18 139 +4
29APR26 92.50 C 0.00 0.00 0.00 5.84 -3.80 60 0 77 0
29APR26 95.00 C 5.80 5.80 4.98 5.01 -3.52 60 33 51 +1
29APR26 97.50 C 4.85 4.85 4.13 4.24 -3.23 60 64 102 +35
29APR26 100.00 C 4.40 4.40 3.65 3.57 -2.89 60 34 91 -1
29APR26 102.50 C 3.75 3.75 3.15 2.98 -2.59 60 34 61 -13
29APR26 105.00 C 0.00 0.00 0.00 2.48 -2.29 60 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 2.06 -2.02 60 0 50 0
29APR26 110.00 C 2.80 2.80 1.81 1.70 -1.77 60 23 90 +6
29APR26 112.50 C 1.53 1.53 1.53 1.40 -1.54 60 2 23 +2
29APR26 115.00 C 2.00 2.00 1.32 1.15 -1.33 60 17 118 +15
29APR26 117.50 C 0.00 0.00 0.00 0.94 -1.15 60 0 24 0
29APR26 120.00 C 1.30 1.30 1.25 0.76 -0.99 59 4 79 +1
29APR26 122.50 C 0.00 0.00 0.00 0.62 -0.85 59 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.50 -0.72 59 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 0.40 -0.62 59 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.33 -0.51 60 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.26 -0.42 59 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.21 -0.37 59 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.16 -0.32 59 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.14 -0.24 60 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.11 -0.21 60 0 1 0
29APR26 145.00 C 0.33 0.33 0.30 0.09 -0.17 60 2 43 +2
28MAY26 62.50 C 0.00 0.00 0.00 26.71 -7.11 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.51 -7.04 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.45 -6.88 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.32 -6.56 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.68 -6.89 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.35 -5.75 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.59 -5.49 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.65 -5.57 57 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 12.66 -4.70 60 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.35 -4.72 60 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 10.18 -4.38 61 0 2 0
28MAY26 90.00 C 9.80 9.80 9.40 9.12 -4.08 61 2 14 -1
28MAY26 92.50 C 0.00 0.00 0.00 8.17 -3.89 61 0 7 0
28MAY26 95.00 C 7.10 7.10 7.08 7.09 -3.84 60 11 18 +9
28MAY26 97.50 C 6.50 6.50 6.50 6.50 -3.40 61 30 31 +15
28MAY26 100.00 C 5.80 5.80 5.80 5.78 -3.17 62 15 33 +7
28MAY26 102.50 C 0.00 0.00 0.00 5.10 -2.92 61 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 4.49 -2.68 61 0 3 0
28MAY26 107.50 C 0.00 0.00 0.00 3.94 -2.46 61 0 2 0
28MAY26 110.00 C 0.00 0.00 0.00 3.36 -2.34 60 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 2.94 -2.13 60 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 2.57 -1.93 60 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 2.24 -1.64 60 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 1.96 -1.47 60 0 4 0
28MAY26 122.50 C 0.00 0.00 0.00 1.70 -1.42 60 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.48 -1.20 60 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.29 -1.07 60 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 1.12 -0.96 60 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 0.97 -0.86 60 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 0.84 -0.77 60 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 0.73 -0.68 60 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.63 -0.61 60 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 67.16 -7.16 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 66.17 -7.71 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 65.17 -7.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 64.18 -7.71 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 63.19 -7.65 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 62.20 -7.44 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 61.31 -7.41 97 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 60.07 -7.73 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 59.40 -7.18 98 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 58.04 -7.46 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 57.24 -7.30 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 56.04 -7.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 55.06 -7.70 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 54.04 -7.72 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 53.08 -7.76 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 52.23 -6.89 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 51.10 -7.50 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 50.17 -7.61 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 49.30 -7.28 47 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 48.22 -7.74 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 47.23 -7.63 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 46.26 -7.76 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 45.29 -7.54 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 44.43 -7.51 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 43.25 -7.64 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.53 -7.41 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.29 -7.70 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.34 -7.78 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.42 -7.62 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.46 -7.59 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.72 -7.88 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.14 -7.21 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.73 -7.28 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.37 -7.32 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.68 -6.82 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.06 -7.24 53 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 23.16 -7.04 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.51 -6.21 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 19.74 -6.59 56 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.16 -6.41 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.68 -6.02 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.76 -5.26 60 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 13.99 -5.30 58 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 12.82 -4.97 58 0 6 0
29JUN26 87.50 C 12.89 12.89 12.89 12.03 -4.56 60 15 21 +15
29JUN26 90.00 C 0.00 0.00 0.00 11.00 -4.29 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 10.07 -3.96 61 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.21 -3.73 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.39 -3.55 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 7.63 -3.40 61 0 18 0
29JUN26 102.50 C 7.20 7.20 7.20 6.90 -3.20 61 1 0 -1
29JUN26 105.00 C 0.00 0.00 0.00 6.24 -2.99 61 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 5.63 -2.79 61 0 2 0
29JUN26 110.00 C 0.00 0.00 0.00 5.08 -2.60 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.44 -2.55 60 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 4.00 -2.36 60 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 3.60 -2.19 60 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 3.24 -2.02 60 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 2.91 -1.87 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.61 -1.72 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.34 -1.59 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.10 -1.36 60 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.88 -1.35 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.69 -1.15 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.51 -1.06 60 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.36 -0.96 60 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.21 -0.89 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.09 -0.81 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.97 -0.75 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.87 -0.68 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.78 -0.62 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.70 -0.57 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.62 -0.52 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.56 -0.47 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.50 -0.43 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.45 -0.39 60 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.40 -0.36 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.36 -0.32 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.32 -0.30 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.29 -0.27 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.26 -0.24 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.23 -0.22 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.20 -0.21 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 -0.19 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.16 -0.17 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.15 -0.15 60 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.13 -0.14 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.12 -0.12 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.10 -0.12 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.09 -0.11 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.34 -7.80 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 50.71 -7.41 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.65 -7.58 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.83 -8.06 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.91 -7.44 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.98 -7.38 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.49 -6.94 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.16 -7.31 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.34 -7.26 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.75 -6.86 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.62 -7.17 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.98 -6.48 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.56 -7.45 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.01 -7.14 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.59 -7.77 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.58 -7.19 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.56 -6.75 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 31.75 -6.95 57 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 29.87 -6.79 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 28.05 -6.31 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.53 -6.16 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.94 -5.91 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.38 -5.68 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.00 -5.51 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.70 -5.62 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.46 -5.14 59 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 18.28 -5.54 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.17 -4.80 59 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.60 -4.65 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.64 -4.52 61 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.75 -4.34 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.92 -4.02 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.14 -3.87 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.42 -3.71 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.65 -3.66 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.92 -3.56 62 0 16 0
29SEP26 107.50 C 10.75 10.75 10.75 10.23 -3.41 62 2 3 0
29SEP26 110.00 C 10.00 10.00 10.00 9.59 -3.26 62 2 8 0
29SEP26 112.50 C 0.00 0.00 0.00 8.89 -3.22 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.41 -2.99 62 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.88 -2.86 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.38 -2.73 62 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 6.91 -2.61 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.28 -2.68 61 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.89 -2.55 61 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.51 -2.43 61 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.16 -2.32 61 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.98 -2.06 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.67 -1.96 62 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.37 -1.87 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.97 -1.91 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.72 -1.81 61 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.49 -1.72 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.27 -1.49 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.06 -1.42 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.87 -1.48 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.77 -1.33 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.52 -1.23 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.37 -1.16 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.22 -1.10 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.08 -1.05 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.95 -1.09 61 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.83 -0.95 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.72 -0.90 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.61 -0.86 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.51 -0.82 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.42 -0.77 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.33 -0.74 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.25 -0.70 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.18 -0.66 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.11 -0.63 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.04 -0.60 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.98 -0.57 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.92 -0.54 61 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 43.16 -6.64 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.35 -7.17 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.56 -6.99 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.67 -6.39 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.82 -7.15 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.94 -6.77 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.12 -6.19 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.40 -6.04 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.81 -6.62 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.20 -6.62 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.72 -6.48 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.56 -5.95 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.26 -5.73 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.04 -5.68 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.04 -5.41 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 21.53 -5.63 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.73 -5.29 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.83 -4.98 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.16 -4.43 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.31 -4.65 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.50 -4.25 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.73 -4.13 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.01 -4.00 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.28 -3.92 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.54 -3.90 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.83 -3.79 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.16 -3.67 62 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.52 -3.55 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.91 -3.44 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.33 -3.33 62 0 0 0
30DEC26 120.00 C 11.60 11.60 11.60 10.78 -3.10 62 1 102 0
30DEC26 122.50 C 0.00 0.00 0.00 10.26 -3.12 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.77 -3.01 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.30 -2.91 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.85 -2.82 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.43 -2.72 62 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 8.03 -2.63 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.65 -2.54 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.28 -2.46 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.94 -2.37 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.61 -2.29 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.30 -2.21 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.83 -2.31 61 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.73 -2.05 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.30 -2.15 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.05 -2.07 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.82 -2.00 61 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.60 -1.92 61 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.39 -1.85 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.19 -1.79 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.99 -1.73 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.68 -6.21 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.02 -6.27 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.52 -6.29 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.34 -6.11 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.06 -5.90 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.82 -5.84 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.68 -5.63 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.60 -5.54 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.56 -5.11 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.55 -5.08 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.70 -5.02 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.56 -5.20 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.92 -5.07 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.45 -4.39 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.70 -4.34 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.94 -4.26 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.16 -4.23 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.41 -4.23 62 0 0 0
30MAR27 107.50 C 17.10 17.10 17.10 16.70 -4.23 62 2 2 0
30MAR27 110.00 C 0.00 0.00 0.00 16.02 -4.23 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.37 -4.16 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.75 -4.05 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.15 -3.96 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.58 -3.86 62 0 4 0
TOTAL CALL 626 6,865 +156
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 247 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 243 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 235 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 227 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 183 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 177 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 172 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.03 62 0 133 0
30MAR26 67.50 P 0.17 0.17 0.17 0.09 +0.06 62 1 125 +1
30MAR26 70.00 P 0.20 0.36 0.20 0.18 +0.12 61 331 529 -146
30MAR26 72.50 P 0.00 0.00 0.00 0.35 +0.24 62 0 293 0
30MAR26 75.00 P 0.63 0.72 0.63 0.60 +0.39 62 2 129 +1
30MAR26 77.50 P 0.00 0.00 0.00 1.01 +0.63 62 0 119 0
30MAR26 80.00 P 1.13 1.57 1.13 1.57 +0.94 62 9 208 +4
30MAR26 82.50 P 1.60 2.45 1.60 2.23 +1.25 61 10 58 -2
30MAR26 85.00 P 1.98 3.28 1.98 3.20 +1.79 61 31 115 +5
30MAR26 87.50 P 3.15 4.61 3.15 4.37 +2.32 61 24 190 -7
30MAR26 90.00 P 4.30 5.98 4.30 5.65 +2.79 60 27 175 +16
30MAR26 92.50 P 5.30 6.66 5.28 7.31 +3.46 61 42 155 +33
30MAR26 95.00 P 0.00 0.00 0.00 9.34 +4.31 65 0 75 0
30MAR26 97.50 P 10.20 10.20 10.20 10.98 +4.59 61 2 32 -2
30MAR26 100.00 P 0.00 0.00 0.00 13.04 +5.11 61 0 53 0
30MAR26 102.50 P 14.90 14.90 14.90 15.21 +5.28 61 1 48 0
30MAR26 105.00 P 0.00 0.00 0.00 17.83 +5.83 71 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 19.96 +6.53 67 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 22.29 +6.80 66 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 25.18 +7.47 85 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 27.37 +7.21 80 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 30.04 +7.23 91 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 32.03 +6.83 67 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 34.51 +6.89 66 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 37.52 +7.46 104 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.87 +7.34 102 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 42.84 +7.83 124 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 45.00 +7.50 117 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 47.33 +7.33 113 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 49.50 +7.00 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 52.53 +7.53 130 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 54.74 +7.06 118 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 57.52 +7.52 136 0 0 0
29APR26 52.50 P 0.15 0.20 0.15 0.04 +0.02 60 8 32 +7
29APR26 55.00 P 0.00 0.00 0.00 0.07 +0.04 59 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.13 +0.07 60 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.22 +0.12 59 0 3 0
29APR26 62.50 P 0.53 0.53 0.53 0.35 +0.18 59 2 8 0
29APR26 65.00 P 0.70 0.70 0.70 0.56 +0.29 60 1 25 +1
29APR26 67.50 P 0.81 1.00 0.81 0.84 +0.42 60 4 23 0
29APR26 70.00 P 1.19 1.23 1.10 1.22 +0.62 60 6 29 +3
29APR26 72.50 P 1.54 1.54 1.54 1.70 +0.79 60 2 171 +1
29APR26 75.00 P 1.80 2.06 1.80 2.29 +1.01 60 3 44 -1
29APR26 77.50 P 0.00 0.00 0.00 2.92 +1.26 59 0 66 0
29APR26 80.00 P 3.00 3.85 3.00 3.72 +1.52 59 25 115 -9
29APR26 82.50 P 4.07 4.57 4.06 4.65 +1.84 58 12 213 +9
29APR26 85.00 P 5.20 5.35 5.20 5.75 +2.17 58 3 213 0
29APR26 87.50 P 6.23 6.23 5.95 7.02 +2.58 59 3 165 +3
29APR26 90.00 P 8.53 8.53 8.53 8.53 +3.08 59 10 155 0
29APR26 92.50 P 8.84 9.40 8.67 10.04 +3.46 60 8 85 -5
29APR26 95.00 P 10.96 10.96 10.57 11.73 +3.88 60 30 62 +30
29APR26 97.50 P 0.00 0.00 0.00 13.12 +3.82 57 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 14.77 +3.90 55 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 17.07 +4.52 59 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 19.23 +5.32 60 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 21.11 +4.85 58 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 23.84 +6.16 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.36 +6.09 69 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.68 +6.14 70 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 30.48 +6.13 64 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.91 +6.78 66 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 35.27 +7.18 67 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 37.90 +6.64 73 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 39.98 +6.57 67 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 42.84 +7.78 77 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 45.16 +7.65 76 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 47.43 +7.12 74 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 49.50 +6.77 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.78 +7.71 87 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 54.74 +7.06 75 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 57.52 +7.25 86 0 0 0
28MAY26 62.50 P 0.82 0.82 0.82 1.03 +0.42 60 1 1 0
28MAY26 65.00 P 0.00 0.00 0.00 1.41 +0.58 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.87 +0.71 60 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.48 +0.97 61 0 2 0
28MAY26 72.50 P 2.98 2.98 2.81 3.13 +1.18 61 6 2 +2
28MAY26 75.00 P 3.59 3.59 3.40 3.79 +1.36 60 4 3 0
28MAY26 77.50 P 0.00 0.00 0.00 4.68 +1.64 60 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 5.62 +1.90 60 0 9 0
28MAY26 82.50 P 0.00 0.00 0.00 6.69 +2.15 60 0 96 0
28MAY26 85.00 P 6.55 7.88 6.55 7.88 +2.48 60 16 98 0
28MAY26 87.50 P 0.00 0.00 0.00 9.22 +2.78 60 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 10.60 +3.06 60 0 117 0
28MAY26 92.50 P 0.00 0.00 0.00 12.14 +3.35 61 0 15 0
28MAY26 95.00 P 12.20 12.20 12.20 13.77 +3.62 61 2 56 0
28MAY26 97.50 P 14.39 14.39 14.39 15.51 +3.93 61 15 22 +15
28MAY26 100.00 P 0.00 0.00 0.00 16.85 +3.70 58 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 19.53 +4.72 64 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 21.52 +4.97 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.35 +5.05 64 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 25.62 +5.42 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.80 +5.42 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.98 +5.81 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.22 +6.04 69 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.51 +6.25 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 36.71 +6.34 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.71 +6.10 68 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.11 +6.40 69 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 42.94 +6.01 64 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 45.31 +6.70 64 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.38 +6.95 74 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 50.94 +7.16 77 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.02 +6.94 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29JUN26 38.00 P 0.27 0.27 0.27 0.03 +0.02 60 1 2 +1
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.03 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.04 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.04 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 +0.05 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.05 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 +0.07 60 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 +0.08 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 +0.10 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 +0.11 60 0 45 0
29JUN26 49.00 P 0.48 0.56 0.48 0.31 +0.14 60 6 6 +6
29JUN26 50.00 P 0.00 0.00 0.00 0.36 +0.15 60 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.52 +0.21 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.73 +0.28 60 0 68 0
29JUN26 57.50 P 0.00 0.00 0.00 1.02 +0.38 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.36 +0.50 60 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.78 +0.58 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.29 +0.77 60 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.85 +0.91 60 0 98 0
29JUN26 70.00 P 3.10 3.20 3.10 3.54 +1.08 60 3 62 0
29JUN26 72.50 P 4.07 4.07 3.95 4.28 +1.26 60 6 14 +4
29JUN26 75.00 P 0.00 0.00 0.00 5.12 +1.53 59 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 6.06 +1.77 60 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 7.10 +1.97 59 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 8.25 +2.25 60 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 9.51 +2.50 59 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 10.88 +2.82 60 0 2 0
29JUN26 90.00 P 10.50 10.68 10.48 12.29 +3.04 60 9 13 0
29JUN26 92.50 P 0.00 0.00 0.00 13.84 +3.28 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.49 +3.52 61 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 17.20 +3.78 61 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 19.14 +4.14 62 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 21.17 +4.52 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.77 +4.39 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.77 +4.55 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.77 +4.70 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.94 +5.26 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.16 +5.45 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.41 +5.47 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.26 +5.29 65 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 37.82 +5.86 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.09 +5.86 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.21 +5.90 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.32 +5.88 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.52 +5.90 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.15 +6.32 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 51.25 +6.36 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 53.74 +6.55 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.19 +6.68 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 58.26 +6.40 69 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 60.83 +6.69 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.26 +6.88 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 65.84 +6.93 75 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 68.26 +6.98 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.63 +7.05 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.03 +7.21 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.47 +7.15 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.89 +7.11 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.35 +7.31 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.85 +7.35 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.94 +7.04 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.46 +7.30 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.72 +6.96 72 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.25 +7.04 74 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 95.25 +7.59 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.39 +7.39 80 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 99.77 +7.27 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.53 +7.53 85 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.93 +7.43 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 107.73 +7.73 90 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 110.29 +7.79 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.32 +7.32 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 +0.09 62 0 34 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 +0.11 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 +0.11 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 +0.13 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 +0.15 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 +0.16 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 +0.21 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.73 +0.21 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.83 +0.25 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.92 +0.26 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 +0.28 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.18 +0.33 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.31 +0.36 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.44 +0.39 61 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.86 +0.48 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.31 +0.58 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.85 +0.69 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.42 +0.82 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.09 +0.95 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.80 +1.08 60 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.59 +1.18 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.48 +1.33 60 0 101 0
29SEP26 72.50 P 6.71 6.71 6.71 7.44 +1.52 60 1 1 +1
29SEP26 75.00 P 0.00 0.00 0.00 8.49 +1.66 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.61 +1.86 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 10.82 +2.08 60 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 12.11 +2.26 60 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 13.48 +2.47 61 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 14.93 +2.67 61 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 16.45 +2.96 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 18.05 +3.08 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 19.70 +3.35 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 21.41 +3.52 62 0 23 0
29SEP26 100.00 P 22.40 23.38 22.40 23.57 +4.07 64 2 37 0
29SEP26 102.50 P 0.00 0.00 0.00 25.18 +4.02 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 27.12 +4.24 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 29.03 +4.40 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 30.97 +4.51 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 32.91 +4.66 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 34.87 +4.68 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.92 +4.90 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 39.01 +5.05 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 41.04 +5.01 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 43.21 +5.28 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.36 +5.47 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.58 +5.46 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.76 +5.51 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.03 +5.84 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.26 +5.97 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.35 +5.79 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.76 +5.93 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.02 +6.16 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.28 +6.24 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.51 +6.45 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.53 +5.98 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.84 +6.14 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.16 +6.27 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.50 +6.30 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.92 +6.40 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.27 +6.57 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.46 +6.54 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 83.79 +6.43 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.36 +6.47 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 88.59 +6.52 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 90.89 +6.33 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 93.36 +6.68 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 95.69 +6.57 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 98.10 +6.62 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 100.51 +6.84 71 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 102.94 +6.94 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 105.65 +7.27 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 107.77 +7.00 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.29 +6.96 72 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 112.67 +6.87 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.31 +0.49 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.50 +0.58 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.70 +0.59 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.20 +0.58 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.77 +0.70 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.43 +0.81 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.16 +0.93 60 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.98 +1.04 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.84 +1.12 60 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.79 +1.30 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.77 +1.37 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.85 +1.49 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.01 +1.70 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.22 +1.84 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.51 +1.99 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.87 +2.21 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.30 +2.45 60 0 2 0
30DEC26 87.50 P 17.05 17.05 17.05 17.79 +2.55 61 1 9 +1
30DEC26 90.00 P 0.00 0.00 0.00 19.35 +2.72 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 20.97 +2.98 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.63 +3.13 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.35 +3.28 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.11 +3.41 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.80 +3.43 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 29.80 +3.72 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 32.03 +4.19 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 33.81 +4.19 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.47 +4.06 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.76 +4.44 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 39.75 +4.67 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.61 +4.47 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 43.75 +4.66 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 45.86 +4.85 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.97 +5.07 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.10 +5.19 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.22 +5.18 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.27 +5.15 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.52 +5.46 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.73 +5.59 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 60.67 +5.27 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 62.86 +5.50 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 65.30 +5.56 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.29 +5.48 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.53 +5.55 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.01 +5.87 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.06 +5.52 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.33 +5.58 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.23 +5.26 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.91 +5.71 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.20 +5.96 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.52 +6.03 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.62 +0.99 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.59 +1.13 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.60 +1.16 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.69 +1.27 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.85 +1.45 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.07 +1.57 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.35 +1.68 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.70 +1.86 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.10 +2.08 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.56 +2.26 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.09 +2.43 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.67 +2.64 61 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 23.30 +2.91 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.98 +2.89 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.70 +3.01 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.61 +3.28 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.41 +3.42 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.26 +3.55 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.13 +3.75 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.03 +3.85 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.96 +4.10 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.91 +4.20 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.90 +4.31 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.88 +4.39 64 0 0 0
TOTAL PUT 670 8,741 -28
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$ 7.25
30MAR26 5.00 C 0.00 0.00 0.00 2.26 -0.45 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 -0.45 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 -0.44 70 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.53 -0.43 68 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 -0.42 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.41 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 -0.39 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 -0.36 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 -0.31 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.27 66 0 11 0
30MAR26 7.50 C 0.38 0.38 0.32 0.31 -0.23 66 28 65 +27
30MAR26 7.75 C 0.29 0.29 0.26 0.23 -0.19 66 14 39 +7
30MAR26 8.00 C 0.22 0.25 0.16 0.16 -0.16 66 627 1,901 +447
30MAR26 8.25 C 0.16 0.16 0.11 0.11 -0.13 65 39 117 +20
30MAR26 8.50 C 0.13 0.13 0.10 0.08 -0.08 67 18 174 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.08 65 0 216 0
30MAR26 9.00 C 0.05 0.05 0.05 0.04 -0.05 69 1 205 -1
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.03 70 0 102 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 323 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.02 67 0 99 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 162 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 68 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 68 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.28 -0.44 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 -0.43 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.82 -0.43 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 -0.41 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 -0.39 57 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 -0.37 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.02 -0.36 56 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.87 -0.33 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 -0.29 57 0 2 0
29APR26 7.25 C 0.80 0.80 0.72 0.61 -0.27 57 4 8 +4
29APR26 7.50 C 0.00 0.00 0.00 0.51 -0.23 58 20 93 +20
29APR26 7.75 C 0.00 0.00 0.00 0.42 -0.20 58 0 41 0
29APR26 8.00 C 0.40 0.40 0.34 0.34 -0.18 58 24 98 +21
29APR26 8.25 C 0.00 0.00 0.00 0.27 -0.16 58 0 300 0
29APR26 8.50 C 0.25 0.27 0.23 0.22 -0.13 58 48 505 +8
29APR26 8.75 C 0.22 0.22 0.20 0.17 -0.12 58 26 509 +13
29APR26 9.00 C 0.15 0.15 0.15 0.14 -0.09 58 7 100 0
29APR26 9.25 C 0.13 0.13 0.13 0.11 -0.07 58 5 164 -5
29APR26 9.50 C 0.00 0.00 0.00 0.08 -0.07 57 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.05 59 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.04 58 0 45 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 2.32 -0.43 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 -0.42 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.89 -0.40 56 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.68 -0.40 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.49 -0.38 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.32 -0.35 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.15 -0.34 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.00 -0.32 55 0 0 0
28MAY26 7.00 C 0.89 0.89 0.89 0.86 -0.30 54 30 43 +30
28MAY26 7.25 C 0.80 0.80 0.80 0.75 -0.25 55 1 31 +1
28MAY26 7.50 C 0.71 0.71 0.71 0.64 -0.23 55 12 42 +12
28MAY26 7.75 C 0.59 0.59 0.59 0.55 -0.21 55 13 193 +13
28MAY26 8.00 C 0.50 0.50 0.49 0.48 -0.18 56 7 665 -1
28MAY26 8.25 C 0.00 0.00 0.00 0.40 -0.18 56 0 528 0
28MAY26 8.50 C 0.00 0.00 0.00 0.34 -0.15 56 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.28 -0.14 55 0 80 0
28MAY26 9.00 C 0.00 0.00 0.00 0.24 -0.12 56 0 62 0
28MAY26 9.25 C 0.00 0.00 0.00 0.20 -0.10 56 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.16 -0.10 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.14 -0.07 56 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 -0.07 55 0 50 0
28MAY26 10.50 C 0.00 0.00 0.00 0.08 -0.05 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 -0.42 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.41 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 -0.39 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 -0.38 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 -0.36 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 -0.35 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 -0.32 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.12 -0.31 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.99 -0.29 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 -0.26 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 -0.23 54 0 200 0
29JUN26 7.75 C 0.73 0.73 0.73 0.69 -0.20 55 7 7 +6
29JUN26 8.00 C 0.70 0.72 0.60 0.61 -0.19 55 2,019 3,303 +343
29JUN26 8.25 C 0.58 0.64 0.58 0.53 -0.18 55 7 307 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.46 -0.18 55 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 -0.16 55 0 25 0
29JUN26 9.00 C 0.42 0.42 0.42 0.34 -0.15 54 12 85 -5
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.13 55 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.11 55 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.10 54 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 -0.09 54 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 -0.07 54 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.04 55 0 0 0
29JUN26 12.00 C 0.12 0.12 0.12 0.06 -0.03 55 9 9 +9
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 35 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.40 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.38 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.37 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.98 -0.36 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 -0.34 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 -0.33 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 -0.31 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.30 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 -0.28 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 -0.25 53 200 200 +200
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.23 53 200 1,240 +200
29SEP26 7.75 C 1.00 1.00 1.00 0.99 -0.24 53 1 1 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.90 -0.22 53 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 -0.20 54 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 -0.18 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.18 53 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.17 53 0 116 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.16 53 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 -0.14 53 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.14 53 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.13 53 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.12 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.09 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.08 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.05 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.04 53 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 -0.40 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.38 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 -0.37 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.36 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 -0.35 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 -0.34 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 -0.32 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.60 -0.31 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 -0.30 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.38 -0.28 51 0 0 0
30DEC26 7.50 C 1.35 1.35 1.34 1.29 -0.25 51 23 29 +23
30DEC26 7.75 C 0.00 0.00 0.00 1.20 -0.25 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.11 -0.23 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.21 52 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.21 52 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.89 -0.20 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 -0.20 51 0 9 0
30DEC26 9.25 C 0.81 0.81 0.81 0.76 -0.19 52 2 2 -1
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.19 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.17 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.17 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.15 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.15 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.13 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.10 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.09 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.08 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.07 50 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 2.76 -0.39 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.60 -0.38 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 -0.37 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.29 -0.36 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.15 -0.35 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.02 -0.33 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.89 -0.33 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 -0.32 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.66 -0.30 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.59 -0.26 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 -0.28 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.41 -0.26 52 0 0 0
30MAR27 8.00 C 1.36 1.36 1.36 1.32 -0.23 51 1 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.23 -0.23 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.15 -0.25 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.22 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.22 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 -0.21 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.20 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.19 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.78 -0.18 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.17 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.15 51 0 1 0
TOTAL CALL 3,405 15,129 +1,403
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 121 0
30MAR26 5.75 P 0.03 0.03 0.03 0.02 +0.01 66 1 109 +1
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.02 66 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.03 65 0 116 0
30MAR26 6.50 P 0.11 0.11 0.11 0.12 +0.06 65 2 190 0
30MAR26 6.75 P 0.17 0.17 0.17 0.19 +0.09 65 1 74 0
30MAR26 7.00 P 0.25 0.26 0.25 0.29 +0.14 66 12 116 +12
30MAR26 7.25 P 0.37 0.41 0.37 0.40 +0.17 64 2 350 +2
30MAR26 7.50 P 0.34 0.49 0.34 0.55 +0.22 65 3 313 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.72 +0.26 66 0 294 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.28 65 0 356 0
30MAR26 8.25 P 0.00 0.00 0.00 1.10 +0.33 65 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 +0.35 66 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 +0.38 74 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 +0.40 67 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 +0.41 62 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 +0.43 68 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.50 +0.43 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.75 +0.44 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.25 +0.45 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.75 +0.45 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.25 +0.45 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.75 +0.45 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.25 +0.45 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.75 +0.45 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.25 +0.45 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 +0.02 60 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.03 59 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 +0.04 58 0 22 0
29APR26 6.00 P 0.12 0.13 0.12 0.13 +0.05 57 10 96 +3
29APR26 6.25 P 0.00 0.00 0.00 0.19 +0.08 57 0 94 0
29APR26 6.50 P 0.21 0.21 0.21 0.26 +0.10 57 6 262 +6
29APR26 6.75 P 0.31 0.32 0.31 0.34 +0.12 56 5 83 +2
29APR26 7.00 P 0.42 0.42 0.42 0.45 +0.15 56 1 203 0
29APR26 7.25 P 0.56 0.56 0.56 0.58 +0.18 57 1 171 +1
29APR26 7.50 P 0.60 0.67 0.60 0.73 +0.22 57 12 235 +1
29APR26 7.75 P 0.86 0.86 0.86 0.88 +0.24 57 12 221 -12
29APR26 8.00 P 1.05 1.05 1.05 1.07 +0.27 58 1 325 +1
29APR26 8.25 P 0.00 0.00 0.00 1.25 +0.29 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.48 +0.35 62 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 +0.34 59 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.86 +0.35 57 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.08 +0.37 57 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.31 +0.39 57 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.54 +0.40 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.78 +0.41 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.26 +0.43 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.75 +0.44 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.25 +0.45 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.75 +0.45 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.25 +0.45 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.75 +0.45 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.25 +0.45 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 +0.04 55 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.16 +0.06 56 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.21 +0.07 55 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.28 +0.09 55 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.36 +0.11 54 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.46 +0.13 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.58 +0.16 55 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.71 +0.19 55 0 75 0
28MAY26 7.50 P 0.75 0.75 0.75 0.86 +0.22 55 30 44 +30
28MAY26 7.75 P 0.00 0.00 0.00 0.99 +0.21 53 0 354 0
28MAY26 8.00 P 0.00 0.00 0.00 1.18 +0.26 55 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.36 +0.27 55 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.54 +0.28 55 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.74 +0.30 55 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.94 +0.33 55 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 +0.35 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.37 +0.36 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.60 +0.38 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.82 +0.38 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.29 +0.41 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.77 +0.42 55 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.26 +0.44 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.75 +0.44 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.25 +0.45 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.03 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.05 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 +0.07 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 +0.09 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 +0.11 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 +0.12 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 +0.15 53 0 0 0
29JUN26 7.00 P 0.63 0.63 0.63 0.69 +0.17 53 5 648 +5
29JUN26 7.25 P 0.81 0.81 0.81 0.82 +0.19 54 7 30 0
29JUN26 7.50 P 0.88 0.88 0.88 0.96 +0.21 53 9 40 +3
29JUN26 7.75 P 0.00 0.00 0.00 1.12 +0.21 54 0 237 0
29JUN26 8.00 P 1.29 1.29 1.29 1.27 +0.24 53 6 2,922 -6
29JUN26 8.25 P 0.00 0.00 0.00 1.48 +0.28 55 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.64 +0.27 54 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.29 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.31 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.32 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 +0.35 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 +0.36 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 +0.36 54 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 +0.38 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.40 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.28 +0.42 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.42 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.25 +0.43 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.75 +0.44 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.25 +0.45 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.06 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 +0.07 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 +0.08 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 +0.10 52 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 +0.11 51 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 +0.14 51 0 0 0
29SEP26 6.75 P 0.74 0.74 0.71 0.80 +0.16 52 198 199 +198
29SEP26 7.00 P 0.00 0.00 0.00 0.93 +0.18 52 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 1.07 +0.21 52 200 215 +200
29SEP26 7.50 P 0.00 0.00 0.00 1.21 +0.22 52 200 204 +200
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.24 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.24 53 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.28 53 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.24 53 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 +0.27 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.29 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 +0.30 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 +0.31 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 +0.32 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.05 +0.33 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.48 +0.36 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.37 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 +0.38 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.84 +0.40 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.31 +0.41 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.79 +0.42 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.27 +0.43 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.05 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.05 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.07 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.09 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 +0.11 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.12 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 +0.14 50 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 +0.16 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.09 +0.17 50 0 26 0
30DEC26 7.25 P 1.18 1.23 1.18 1.24 +0.20 51 18 18 +18
30DEC26 7.50 P 0.00 0.00 0.00 1.37 +0.19 50 0 2 0
30DEC26 7.75 P 1.46 1.46 1.46 1.53 +0.20 50 6 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.21 50 0 105 0
30DEC26 8.25 P 1.77 1.77 1.77 1.86 +0.24 50 8 14 +8
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.24 51 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 +0.24 51 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 +0.26 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.59 +0.27 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.28 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 +0.29 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.18 +0.30 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.59 +0.31 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.02 +0.33 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 +0.35 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.91 +0.36 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.37 +0.38 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.84 +0.39 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.31 +0.40 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.07 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.07 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 +0.08 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.11 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.11 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.13 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.14 50 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.16 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.18 50 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 +0.19 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 +0.20 50 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.21 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 +0.23 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.03 +0.24 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 +0.24 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.36 +0.25 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.54 +0.24 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.72 +0.25 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.91 +0.26 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 +0.26 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.30 +0.27 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 +0.30 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.12 +0.31 50 0 0 0
TOTAL PUT 756 17,438 +674
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 0.00 105 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.39 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.89 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.40 0.00 94 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.90 0.00 81 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.40 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.91 0.00 83 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.41 0.00 74 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.91 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.41 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.92 0.00 66 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.42 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.92 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.43 0.00 57 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.93 -0.01 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.43 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.94 0.00 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.44 -0.01 42 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.94 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.44 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.95 -0.01 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.45 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.95 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.46 -0.01 27 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.96 -0.01 21 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.46 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.97 0.00 19 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.47 -0.01 15 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.97 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.47 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.98 -0.01 7 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.07 -0.01 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.42 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 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 17 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 24 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.73 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.24 -0.01 12 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.75 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.26 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.76 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.27 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.78 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.29 -0.01 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.83 -0.02 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.59 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.23 -0.01 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 0.00 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.98 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.50 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.02 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.54 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.06 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.58 -0.01 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.10 -0.01 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.62 -0.01 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.14 0.00 20 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.66 0.00 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.17 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.69 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.21 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.73 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.25 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.77 -0.01 10 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.29 -0.01 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.81 -0.01 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.33 -0.01 8 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.85 -0.01 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.36 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.88 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.41 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.95 -0.02 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.60 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.50 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.86 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.82 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 0.00 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 65.56 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.10 0.00 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.63 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.17 -0.01 18 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.70 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.24 -0.01 16 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.77 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.31 -0.01 14 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.84 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.38 -0.01 12 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.91 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.45 -0.01 11 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.98 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.52 -0.01 9 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.05 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.59 -0.01 7 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.12 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.66 -0.01 5 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.20 0.00 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.73 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.27 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.81 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.37 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.98 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.72 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.69 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.00 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.75 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.91 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.42 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.17 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.96 0.00 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.51 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.06 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.61 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.17 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.73 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.33 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.99 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.78 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.77 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.05 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.66 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.64 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.93 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.49 0.00 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 0.04 -0.01 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 0.00 117 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 32 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 15 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 9 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 0.08 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.96 -0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 11 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 0.29 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.24 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 28 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 21 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 11 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 0.03 -0.01 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 0.58 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.54 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.27 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.39 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.20 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.49 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.03 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.98 -0.01 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$ 80.85
30MAR26 30.00 C 0.00 0.00 0.00 50.89 -0.88 147 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.89 -1.03 139 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.89 -0.86 128 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 47.89 -1.03 113 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.89 -0.90 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 45.89 -1.08 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 44.89 -0.91 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.89 -0.99 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.90 -0.88 114 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.90 -0.91 108 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.90 -0.90 100 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.90 -0.90 91 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.90 -1.15 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.90 -0.91 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.90 -1.04 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.90 -0.91 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.91 -0.88 87 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.91 -0.91 82 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.91 -0.91 77 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 31.91 -1.46 70 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 30.91 -1.01 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.41 -1.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.92 -0.95 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.35 -1.05 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.90 -1.03 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.45 -1.01 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.99 -1.41 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.60 -0.88 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.30 -1.21 51 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 9.15 -0.79 51 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 7.19 -0.73 51 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 5.48 -0.64 51 0 33 0
30MAR26 80.00 C 4.11 4.11 4.01 3.93 -0.71 49 13 87 -1
30MAR26 82.50 C 2.95 2.95 2.79 2.79 -0.57 49 2 98 -1
30MAR26 85.00 C 2.05 2.05 1.95 1.92 -0.46 50 5 232 -4
30MAR26 87.50 C 1.52 1.70 1.35 1.28 -0.36 50 30 180 +15
30MAR26 90.00 C 1.00 1.00 0.84 0.83 -0.25 50 25 272 0
30MAR26 92.50 C 0.64 0.64 0.64 0.51 -0.18 50 15 132 -15
30MAR26 95.00 C 0.38 0.38 0.34 0.31 -0.11 50 5 165 0
30MAR26 97.50 C 0.00 0.00 0.00 0.18 -0.07 50 0 663 0
30MAR26 100.00 C 0.18 0.18 0.18 0.11 -0.04 51 1 521 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 70 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 0.00 52 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 28.71 -1.00 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.24 -1.06 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.83 -0.94 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.34 -1.01 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.90 -1.14 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.10 -0.94 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.92 -0.88 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.46 -0.83 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.60 -0.79 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.90 -0.75 47 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 7.38 -0.70 47 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 5.96 -0.85 46 0 41 0
29APR26 82.50 C 0.00 0.00 0.00 4.81 -0.75 46 0 70 0
29APR26 85.00 C 4.41 4.41 4.41 3.82 -0.63 46 1 73 +1
29APR26 87.50 C 0.00 0.00 0.00 3.01 -0.64 46 0 16 0
29APR26 90.00 C 2.62 2.62 2.36 2.35 -0.51 46 3 26 +1
29APR26 92.50 C 0.00 0.00 0.00 1.82 -0.44 47 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 1.39 -0.38 47 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 1.06 -0.31 47 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 0.80 -0.24 47 0 45 0
29APR26 102.50 C 0.00 0.00 0.00 0.60 -0.19 47 0 29 0
29APR26 105.00 C 0.54 0.54 0.54 0.47 -0.12 48 4 21 -4
29APR26 107.50 C 0.00 0.00 0.00 0.34 -0.10 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.25 -0.08 48 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.18 -0.06 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 26.76 -0.78 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.41 -0.77 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.10 -0.76 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.88 -1.13 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.76 -1.07 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.77 -0.73 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.58 -0.81 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.87 -0.77 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.29 -0.73 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.86 -0.59 47 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 7.52 -0.83 47 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 6.38 -0.80 47 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 5.38 -0.74 47 0 25 0
28MAY26 87.50 C 0.00 0.00 0.00 4.52 -0.68 47 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 3.78 -0.61 47 0 23 0
28MAY26 92.50 C 3.15 3.15 3.15 3.15 -0.52 47 10 17 0
28MAY26 95.00 C 0.00 0.00 0.00 2.66 -0.40 47 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.17 -0.37 47 0 6 0
28MAY26 100.00 C 1.78 1.78 1.78 1.80 -0.29 47 1 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.43 -0.24 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.16 -0.21 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.94 -0.17 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.75 -0.15 47 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.60 -0.13 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.48 -0.11 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.57 -1.40 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.60 -0.80 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.64 -0.80 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.67 -1.41 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.87 -0.76 60 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.33 -0.96 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.00 -0.54 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.74 -0.90 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.72 -0.63 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.63 -1.18 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.65 -1.11 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.79 -0.98 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.06 -0.51 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.16 -0.93 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.68 -0.79 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.31 -0.38 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.02 -0.83 47 0 232 0
29JUN26 82.50 C 0.00 0.00 0.00 7.91 -0.81 47 0 26 0
29JUN26 85.00 C 0.00 0.00 0.00 6.92 -0.76 47 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 6.04 -0.71 48 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 5.27 -0.61 48 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 4.59 -0.55 48 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 3.99 -0.47 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.45 -0.40 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 2.96 -0.36 48 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 2.46 -0.32 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.10 -0.28 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 1.79 -0.25 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.52 -0.23 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.29 -0.20 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.09 -0.18 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 0.92 -0.16 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.78 -0.14 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.65 -0.13 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.55 -0.11 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.46 -0.10 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.39 -0.08 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 30.71 -1.00 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.63 -1.07 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.64 -0.67 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.93 -0.61 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.95 -0.98 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.39 -0.57 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.75 -0.69 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.20 -0.70 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.72 -0.58 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.18 -0.32 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 13.94 -0.54 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.60 -0.65 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.53 -0.86 49 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 10.54 -0.83 49 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 9.64 -0.78 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 8.82 -0.73 49 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.06 -0.68 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.37 -0.60 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 6.74 -0.52 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.17 -0.44 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 5.48 -0.54 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.97 -0.51 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.51 -0.47 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.09 -0.43 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.71 -0.28 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.36 -0.26 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.04 -0.25 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.76 -0.22 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.49 -0.22 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.26 -0.19 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.04 -0.19 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.85 -0.17 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.25 -1.21 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.35 -1.20 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.52 -0.56 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.75 -1.12 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.07 -0.99 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.47 -1.04 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.95 -1.02 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.51 -0.89 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.17 -0.77 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.88 -0.50 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.68 -0.76 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.55 -0.83 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.29 -0.90 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.31 -0.87 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.40 -0.82 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.55 -0.81 49 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 10.77 -0.77 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.03 -0.71 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.36 -0.64 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.73 -0.58 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.17 -0.49 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.59 -0.47 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.05 -0.45 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.54 -0.44 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.08 -0.41 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.64 -0.40 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.24 -0.37 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.73 -0.65 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.16 -1.15 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.54 -1.09 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.96 -0.40 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.46 -1.04 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.04 -0.33 51 0 0 0
30MAR27 70.00 C 22.77 22.77 22.77 22.68 -0.99 51 1 1 +1
30MAR27 72.50 C 0.00 0.00 0.00 21.57 -0.57 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.22 -0.89 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.05 -0.27 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.73 -0.64 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.95 -0.69 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.80 -0.87 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.90 -0.75 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.13 -0.68 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.26 -0.74 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.49 -0.74 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.84 -0.65 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.19 -0.59 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.68 -0.43 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.06 -0.42 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.48 -0.40 51 0 0 0
TOTAL CALL 116 7,465 -7
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 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 84 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 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 0.03 +0.01 52 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 110 0
30MAR26 67.50 P 0.00 0.00 0.00 0.18 +0.04 51 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.38 +0.07 51 0 177 0
30MAR26 72.50 P 0.00 0.00 0.00 0.73 +0.11 51 0 261 0
30MAR26 75.00 P 1.37 1.37 1.37 1.30 +0.20 52 2 787 0
30MAR26 77.50 P 1.93 2.15 1.93 2.10 +0.34 52 20 248 +3
30MAR26 80.00 P 2.90 3.24 2.90 3.20 +0.51 52 21 382 +8
30MAR26 82.50 P 4.41 4.41 4.41 4.57 +0.61 53 5 266 -5
30MAR26 85.00 P 0.00 0.00 0.00 6.05 +0.56 51 0 513 0
30MAR26 87.50 P 0.00 0.00 0.00 7.89 +0.65 51 0 161 0
30MAR26 90.00 P 0.00 0.00 0.00 9.91 +0.71 51 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 12.10 +0.77 51 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 14.40 +0.82 51 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 16.90 +0.98 57 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 19.33 +1.00 60 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 21.85 +1.07 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.31 +1.00 69 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.81 +1.01 74 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.33 +0.95 80 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.83 +1.08 85 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.31 +1.06 88 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.96 +1.17 101 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.34 +1.09 99 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.81 +1.05 101 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.33 +1.02 106 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.89 +1.13 114 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 49.36 +1.09 116 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 47 0 13 0
29APR26 55.00 P 0.20 0.20 0.20 0.05 0.00 48 10 14 +10
29APR26 57.50 P 0.00 0.00 0.00 0.10 0.00 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.35 +0.02 48 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.59 +0.03 48 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.94 +0.05 48 0 39 0
29APR26 70.00 P 0.00 0.00 0.00 1.43 +0.07 48 0 9 0
29APR26 72.50 P 0.00 0.00 0.00 2.07 +0.17 48 0 16 0
29APR26 75.00 P 3.05 3.05 3.03 2.90 +0.30 48 21 540 -4
29APR26 77.50 P 0.00 0.00 0.00 3.89 +0.35 48 0 653 0
29APR26 80.00 P 0.00 0.00 0.00 5.05 +0.44 48 500 540 +500
29APR26 82.50 P 6.50 6.50 6.25 6.40 +0.50 48 3 49 +3
29APR26 85.00 P 8.17 8.17 7.74 7.92 +0.52 48 19 600 -10
29APR26 87.50 P 0.00 0.00 0.00 9.50 +0.47 47 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 11.32 +0.51 47 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 13.27 +0.56 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.16 +0.44 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 17.44 +0.69 46 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 19.50 +0.54 43 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.13 +0.90 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 24.43 +0.82 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.84 +0.86 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.33 +0.95 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.83 +1.00 54 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.58 +1.26 64 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 2 0
28MAY26 57.50 P 0.51 0.51 0.51 0.34 +0.01 47 2 10 +2
28MAY26 60.00 P 0.00 0.00 0.00 0.55 +0.03 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.86 +0.03 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.26 +0.05 48 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 1.78 +0.09 48 0 17 0
28MAY26 70.00 P 0.00 0.00 0.00 2.45 +0.20 48 0 45 0
28MAY26 72.50 P 3.12 3.12 3.12 3.24 +0.25 48 1 58 +1
28MAY26 75.00 P 0.00 0.00 0.00 4.14 +0.33 48 0 6 0
28MAY26 77.50 P 0.00 0.00 0.00 5.20 +0.40 48 0 117 0
28MAY26 80.00 P 0.00 0.00 0.00 6.40 +0.46 47 0 509 0
28MAY26 82.50 P 0.00 0.00 0.00 7.77 +0.52 47 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 9.27 +0.59 48 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 10.48 +0.22 45 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 12.49 +0.40 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.37 +0.27 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.34 +0.27 47 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 18.38 +0.48 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 20.43 +1.02 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.62 +0.65 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.86 +0.70 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.15 +0.61 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.62 +0.86 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.84 +0.68 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.58 +1.24 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 0.00 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 0.00 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 0.00 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 0.00 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 0.00 47 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.08 +0.03 48 0 4 0
29JUN26 62.50 P 1.47 1.47 1.47 1.53 +0.06 48 1 2 +1
29JUN26 65.00 P 0.00 0.00 0.00 2.08 +0.14 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.70 +0.20 48 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 3.44 +0.25 48 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 4.31 +0.28 48 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 5.31 +0.33 48 0 390 0
29JUN26 77.50 P 0.00 0.00 0.00 6.44 +0.41 48 0 398 0
29JUN26 80.00 P 0.00 0.00 0.00 7.70 +0.47 48 0 339 0
29JUN26 82.50 P 0.00 0.00 0.00 9.09 +0.48 48 0 63 0
29JUN26 85.00 P 0.00 0.00 0.00 10.60 +0.58 48 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 12.23 +0.59 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 13.84 +0.57 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.59 +0.89 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.52 +0.56 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.43 +1.07 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.50 +0.54 48 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 23.53 +0.60 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.67 +0.59 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.87 +0.49 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.10 +1.11 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.38 +0.72 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.69 +1.05 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.04 +0.75 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.39 +1.08 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.87 +1.11 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.33 +0.98 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.89 +0.80 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.36 +1.03 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.32 +0.10 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.70 +0.06 49 0 2 0
29SEP26 57.50 P 2.12 2.12 2.12 2.21 +0.09 49 1 7 +1
29SEP26 60.00 P 0.00 0.00 0.00 2.76 +0.08 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.41 +0.15 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.15 +0.18 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.98 +0.20 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.95 +0.25 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.96 +0.27 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 8.10 +0.36 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 9.33 +0.40 48 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 10.66 +0.43 49 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 12.08 +0.48 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.58 +0.55 49 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 15.18 +0.60 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.83 +0.62 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.44 +0.73 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.24 +0.47 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.09 +0.63 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.99 +0.70 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.96 +0.91 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.95 +0.49 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.98 +0.21 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.05 +0.88 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.13 +0.50 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.27 +0.98 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.45 +0.10 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.70 +0.71 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.91 +0.17 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.19 +0.73 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.48 +0.12 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.81 +0.62 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.26 +0.05 49 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.93 +0.05 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.58 +0.08 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.28 +0.20 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.02 +0.16 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.90 +0.20 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.81 +0.18 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.87 +0.25 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.98 +0.27 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.14 +0.33 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 11.41 +0.36 48 0 47 0
30DEC26 80.00 P 12.95 12.95 12.95 12.77 +0.38 49 1 17 +1
30DEC26 82.50 P 14.38 14.38 14.38 14.19 +0.41 48 1 25 +1
30DEC26 85.00 P 15.88 15.88 15.88 15.70 +0.49 49 8 22 +8
30DEC26 87.50 P 0.00 0.00 0.00 17.27 +0.52 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.91 +0.56 49 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 20.55 +0.80 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.30 +0.64 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.10 +0.66 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.93 +0.66 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.83 +0.70 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.78 +0.58 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.73 +0.76 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.73 +0.02 49 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 35.91 +0.82 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.79 +0.52 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.89 +0.53 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.06 +0.07 50 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 4.79 +0.09 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.54 +0.06 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.45 +0.15 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.35 +0.12 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.35 +0.06 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.46 +0.23 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.65 +0.29 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.98 +0.40 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.18 +0.31 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.67 +0.43 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 16.01 +0.38 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.52 +0.39 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.09 +0.42 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.73 +0.45 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.39 +0.30 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.11 +0.09 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.90 +0.58 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.71 +0.62 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.58 +0.66 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.47 +0.64 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.39 +0.07 49 0 0 0
TOTAL PUT 616 12,728 +520
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$ 109.60
13MAR26 55.00 C 0.00 0.00 0.00 54.60 - 0 0 0 -
13MAR26 57.50 C 0.00 0.00 0.00 52.10 - 0 0 0 -
13MAR26 60.00 C 0.00 0.00 0.00 49.60 - 0 0 0 -
13MAR26 62.50 C 0.00 0.00 0.00 47.10 - 0 0 0 -
13MAR26 65.00 C 0.00 0.00 0.00 44.60 - 0 0 0 -
13MAR26 67.50 C 0.00 0.00 0.00 42.10 - 0 0 0 -
13MAR26 70.00 C 0.00 0.00 0.00 39.60 - 0 0 0 -
13MAR26 72.50 C 0.00 0.00 0.00 37.10 - 0 0 0 -
13MAR26 75.00 C 0.00 0.00 0.00 34.60 -0.37 0 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 32.10 -0.37 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 29.60 -0.37 0 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 27.10 -0.37 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 24.60 -0.38 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 22.10 -0.38 0 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 19.60 -0.38 0 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 17.10 -0.37 0 0 0 -60
13MAR26 95.00 C 0.00 0.00 0.00 14.60 -0.34 0 0 0 -142
13MAR26 97.50 C 0.00 0.00 0.00 12.10 -0.27 0 0 0 -90
13MAR26 100.00 C 10.50 10.50 10.50 9.60 -0.19 0 1 0 -122
13MAR26 102.50 C 8.54 8.54 7.68 7.10 -0.12 0 6 0 -191
13MAR26 105.00 C 5.05 6.80 4.93 4.60 -0.07 0 55 0 -586
13MAR26 107.50 C 3.75 3.75 2.52 2.10 -0.24 0 18 0 -352
13MAR26 110.00 C 0.88 1.60 0.09 0.00 -0.75 0 214 543 -40
13MAR26 112.50 C 0.09 0.29 0.03 0.00 -0.13 0 301 408 +58
13MAR26 115.00 C 0.02 0.03 0.02 0.00 -0.02 0 2 83 0
13MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
13MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 100 0
13MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 132.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 135.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 137.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 140.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 142.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 147.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 150.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 152.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 155.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 157.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 160.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 162.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 55.00 C 0.00 0.00 0.00 55.03 - 274 0 0 -
20MAR26 57.50 C 0.00 0.00 0.00 52.53 - 258 0 0 -
20MAR26 60.00 C 0.00 0.00 0.00 50.04 - 244 0 0 -
20MAR26 62.50 C 0.00 0.00 0.00 47.54 - 230 0 0 -
20MAR26 65.00 C 0.00 0.00 0.00 45.04 - 216 0 0 -
20MAR26 67.50 C 0.00 0.00 0.00 42.54 - 202 0 0 -
20MAR26 70.00 C 0.00 0.00 0.00 40.04 - 189 0 0 -
20MAR26 72.50 C 0.00 0.00 0.00 37.54 - 176 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 35.04 - 164 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 32.54 - 152 0 0 -
20MAR26 80.00 C 0.00 0.00 0.00 30.05 - 141 0 0 -
20MAR26 82.50 C 0.00 0.00 0.00 27.55 +0.08 129 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 25.05 +0.07 118 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 22.56 +0.08 107 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 19.64 -0.34 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 17.15 -0.32 43 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 14.65 -0.29 36 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 12.16 -0.21 34 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 9.70 -0.09 34 0 0 0
20MAR26 102.50 C 7.72 7.72 7.72 7.34 -0.24 34 1 2 +1
20MAR26 105.00 C 6.01 6.01 6.01 5.33 -0.11 38 2 31 +1
20MAR26 107.50 C 4.15 4.30 3.94 3.44 -0.19 36 11 124 +2
20MAR26 110.00 C 2.45 2.45 2.05 2.00 -0.23 35 11 105 -4
20MAR26 112.50 C 1.45 1.91 1.07 1.04 -0.21 35 127 150 +7
20MAR26 115.00 C 0.67 1.00 0.52 0.48 -0.16 35 117 301 +74
20MAR26 117.50 C 0.33 0.50 0.28 0.19 -0.10 34 162 158 +108
20MAR26 120.00 C 0.25 0.25 0.21 0.07 -0.05 35 6 55 +6
20MAR26 122.50 C 0.16 0.16 0.16 0.03 -0.02 36 2 2 +2
20MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
20MAR26 127.50 C 0.06 0.06 0.05 0.01 0.00 41 80 80 +80
20MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20MAR26 132.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
20MAR26 135.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
20MAR26 137.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
20MAR26 140.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
20MAR26 142.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
20MAR26 145.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
20MAR26 147.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
20MAR26 150.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
20MAR26 152.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
20MAR26 155.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
20MAR26 157.50 C 0.00 0.00 0.00 0.01 - 91 0 0 -
20MAR26 160.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
20MAR26 162.50 C 0.00 0.00 0.00 0.01 - 98 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 55.09 +0.36 178 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 52.59 +0.13 167 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.09 +0.34 157 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 47.60 +0.33 148 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.10 +0.34 139 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 42.61 +0.33 131 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.11 +0.36 122 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 37.62 +0.33 115 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.13 +0.16 107 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 32.64 +0.17 99 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.05 +0.08 88 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 27.66 +0.19 85 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.05 +0.07 73 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 22.57 +0.09 67 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 19.72 -0.26 35 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 17.24 -0.23 34 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 14.79 -0.15 34 0 594 0
30MAR26 97.50 C 13.49 13.49 13.49 12.41 +0.04 34 2 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 10.12 -0.28 34 1 2,660 0
30MAR26 102.50 C 0.00 0.00 0.00 8.24 -0.01 38 0 1,343 0
30MAR26 105.00 C 7.40 7.40 7.40 6.29 -0.03 37 1 2,567 0
30MAR26 107.50 C 5.10 5.95 4.80 4.61 -0.06 36 19 2,061 -9
30MAR26 110.00 C 3.05 4.30 3.05 3.24 -0.07 35 445 4,821 -82
30MAR26 112.50 C 2.50 3.10 2.23 2.18 -0.08 35 207 2,903 +29
30MAR26 115.00 C 1.71 2.01 1.50 1.40 -0.07 35 345 8,583 -145
30MAR26 117.50 C 1.00 1.34 0.91 0.86 -0.06 35 106 2,610 -10
30MAR26 120.00 C 0.65 0.90 0.60 0.50 -0.05 34 189 6,128 +37
30MAR26 122.50 C 0.41 0.44 0.38 0.28 -0.04 34 35 1,552 +30
30MAR26 125.00 C 0.30 0.30 0.28 0.15 -0.03 34 60 8,080 +2
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 1,831 0
30MAR26 130.00 C 0.20 0.20 0.12 0.04 -0.01 35 126 5,194 +101
30MAR26 132.50 C 0.16 0.16 0.16 0.02 -0.01 35 20 1,112 -18
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,432 0
30MAR26 137.50 C 0.07 0.07 0.07 0.01 0.00 38 4 882 -4
30MAR26 140.00 C 0.07 0.07 0.07 0.01 0.00 41 20 10,149 -20
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,675 0
30MAR26 152.50 C 0.03 0.03 0.03 0.01 0.00 53 8 401 -4
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 230 0
30MAR26 187.50 C 0.02 0.02 0.02 0.01 0.00 82 2 1,201 -2
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 93 0
30MAR26 192.50 C 0.02 0.02 0.02 0.01 0.00 86 3 33 0
30MAR26 195.00 C 0.02 0.02 0.02 0.01 0.00 88 3 49 -3
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 200.00 C 0.02 0.02 0.02 0.01 0.00 91 3 3,074 0
30MAR26 205.00 C 0.02 0.02 0.02 0.01 0.00 95 4 91 0
30MAR26 210.00 C 0.02 0.02 0.02 0.01 0.00 98 3 96 -3
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 104 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 107 0 89 0
30MAR26 230.00 C 0.03 0.03 0.03 0.01 0.00 110 5 62 -5
30MAR26 235.00 C 0.03 0.03 0.03 0.01 0.00 113 4 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 116 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30MAR26 250.00 C 0.03 0.03 0.03 0.01 0.00 121 2 10 -2
30MAR26 255.00 C 0.03 0.03 0.03 0.01 0.00 124 3 60 0
30MAR26 260.00 C 0.03 0.03 0.03 0.01 0.00 126 5 59 -5
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 129 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 131 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 133 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 138 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 140 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 142 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 145 0 157 0
29APR26 55.00 C 0.00 0.00 0.00 55.11 - 132 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 52.66 - 127 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 50.13 - 118 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 47.67 - 112 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 45.14 - 104 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 42.64 - 97 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 40.16 - 92 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 37.70 - 87 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 35.21 +0.24 82 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.68 +0.21 75 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.22 +0.25 70 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 27.73 +0.26 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.26 +0.17 60 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 22.81 +0.33 56 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 19.82 -0.16 34 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 17.40 -0.07 34 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 15.04 +0.07 34 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 12.78 +0.05 34 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 10.98 +0.03 38 1 218 0
29APR26 102.50 C 0.00 0.00 0.00 8.99 +0.02 36 0 1,207 0
29APR26 105.00 C 0.00 0.00 0.00 7.15 -0.07 35 0 927 0
29APR26 107.50 C 6.00 6.00 6.00 5.67 -0.02 35 30 1,466 -30
29APR26 110.00 C 4.30 4.30 4.30 4.30 -0.11 34 5 1,976 0
29APR26 112.50 C 3.45 3.45 3.45 3.33 -0.03 35 2 1,285 0
29APR26 115.00 C 2.70 2.70 2.70 2.48 -0.03 35 20 2,561 0
29APR26 117.50 C 2.29 2.53 2.08 1.82 -0.03 34 74 1,332 -62
29APR26 120.00 C 1.60 1.96 1.44 1.32 -0.01 34 429 992 -181
29APR26 122.50 C 1.23 1.52 1.23 0.94 -0.01 34 83 436 -24
29APR26 125.00 C 0.96 1.11 0.96 0.67 -0.01 34 342 848 +319
29APR26 127.50 C 0.70 0.70 0.66 0.47 -0.01 34 61 818 +59
29APR26 130.00 C 0.66 0.66 0.66 0.32 -0.01 34 3 108 +2
29APR26 132.50 C 0.00 0.00 0.00 0.22 0.00 34 0 140 0
29APR26 135.00 C 0.45 0.45 0.45 0.15 0.00 34 2 90 0
29APR26 137.50 C 0.37 0.37 0.37 0.10 -0.01 34 20 194 -20
29APR26 140.00 C 0.23 0.32 0.23 0.07 0.00 34 37 472 +13
29APR26 142.50 C 0.00 0.00 0.00 0.05 - 35 0 0 -
29APR26 145.00 C 0.20 0.20 0.20 0.03 - 34 6 6 -
29APR26 147.50 C 0.00 0.00 0.00 0.02 - 34 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 55.21 - 117 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 52.71 - 110 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 50.21 - 104 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 47.72 - 98 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 45.27 - 93 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 42.73 - 87 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 40.24 - 81 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 37.75 - 76 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 35.26 +0.29 71 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.76 +0.29 66 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.27 +0.30 62 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.83 +0.36 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.37 +0.28 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.94 +0.46 50 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.98 -0.11 37 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 17.67 -0.38 37 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 15.47 +0.04 37 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 13.43 +0.03 37 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 11.55 +0.03 37 0 580 0
28MAY26 102.50 C 0.00 0.00 0.00 9.84 +0.03 37 0 1,508 0
28MAY26 105.00 C 0.00 0.00 0.00 8.42 -0.14 37 0 1,338 0
28MAY26 107.50 C 7.70 7.70 7.60 7.09 -0.13 37 33 553 -20
28MAY26 110.00 C 6.09 6.61 6.09 5.99 -0.03 38 73 829 -27
28MAY26 112.50 C 5.10 5.73 5.01 4.99 -0.01 38 94 427 +87
28MAY26 115.00 C 4.64 4.64 4.64 4.16 0.00 38 30 457 -30
28MAY26 117.50 C 0.00 0.00 0.00 3.40 -0.01 38 0 399 0
28MAY26 120.00 C 3.36 3.36 3.36 2.81 0.00 37 1 266 0
28MAY26 122.50 C 2.65 2.65 2.65 2.29 0.00 37 20 183 +20
28MAY26 125.00 C 2.20 2.37 2.20 1.85 0.00 37 27 265 +23
28MAY26 127.50 C 2.06 2.06 2.06 1.50 -0.01 37 9 825 0
28MAY26 130.00 C 1.68 1.68 1.68 1.19 -0.01 37 42 155 -42
28MAY26 132.50 C 0.00 0.00 0.00 0.97 0.00 37 0 154 0
28MAY26 135.00 C 0.00 0.00 0.00 0.76 -0.01 37 0 214 0
28MAY26 137.50 C 1.06 1.06 0.97 0.61 0.00 37 44 169 -32
28MAY26 140.00 C 0.00 0.00 0.00 0.48 - 37 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 0.38 - 37 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 0.29 - 37 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 0.23 - 37 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 0.18 - 37 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 0.14 - 37 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 0.11 - 37 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 0.08 - 37 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 0.06 - 37 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 0.05 - 37 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 55.25 +0.41 103 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.71 +0.25 96 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.21 +0.36 91 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.72 +0.45 86 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 45.27 +0.37 82 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.73 +0.32 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.28 +0.36 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.75 +0.32 67 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.27 +0.30 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.77 +0.30 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.29 +0.32 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.83 +0.36 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.37 +0.28 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.94 +0.24 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.79 +0.70 44 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 18.02 -0.03 37 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 15.99 +0.06 37 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 14.09 +0.06 37 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 12.39 -0.21 37 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 10.97 -0.09 37 0 1,001 0
29JUN26 105.00 C 0.00 0.00 0.00 9.41 -0.30 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 8.35 -0.11 37 0 1,571 0
29JUN26 110.00 C 7.23 7.23 7.23 7.30 -0.01 38 1 2,955 -1
29JUN26 112.50 C 0.00 0.00 0.00 6.36 -0.01 38 1 3,912 0
29JUN26 115.00 C 0.00 0.00 0.00 5.48 +0.01 38 0 2,217 0
29JUN26 117.50 C 5.41 5.41 5.37 4.74 +0.01 38 1,442 1,672 -16
29JUN26 120.00 C 4.27 4.63 4.27 4.04 +0.01 37 51 2,709 +30
29JUN26 122.50 C 3.85 3.85 3.85 3.47 +0.01 37 20 1,172 0
29JUN26 125.00 C 3.57 3.57 3.49 2.93 0.00 37 2,032 6,069 +1,522
29JUN26 127.50 C 2.90 2.90 2.90 2.51 +0.01 37 1 587 +1
29JUN26 130.00 C 0.00 0.00 0.00 2.10 0.00 37 1 2,049 0
29JUN26 132.50 C 0.00 0.00 0.00 1.79 0.00 37 0 630 0
29JUN26 135.00 C 0.00 0.00 0.00 1.48 0.00 37 0 679 0
29JUN26 137.50 C 0.00 0.00 0.00 1.26 0.00 37 0 224 0
29JUN26 140.00 C 1.62 1.62 1.55 1.04 0.00 37 103 1,330 +23
29JUN26 142.50 C 1.32 1.32 1.32 0.87 0.00 37 10 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.72 0.00 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.60 0.00 37 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.50 0.00 37 0 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 0.00 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 0.00 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 246 0
29JUN26 160.00 C 0.66 0.66 0.66 0.22 -0.01 37 40 178 0
29JUN26 162.50 C 0.61 0.61 0.61 0.19 0.00 37 20 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 0.00 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 0.00 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 0.00 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 0.00 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0
29JUN26 177.50 C 0.42 0.42 0.42 0.06 0.00 37 20 50 -10
29JUN26 180.00 C 0.00 0.00 0.00 0.05 0.00 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 0.00 38 0 53 0
29JUN26 185.00 C 0.33 0.33 0.33 0.03 0.00 37 20 690 0
29SEP26 55.00 C 0.00 0.00 0.00 55.62 +0.78 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.09 +0.47 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.59 +0.47 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.10 +0.83 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.64 +0.50 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.11 +0.70 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.62 +0.47 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.13 +0.70 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.57 +0.60 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.14 +0.67 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.75 +0.78 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.42 +0.95 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.33 +1.08 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.28 +0.82 42 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 22.35 +0.90 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.55 +0.93 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.33 +0.04 38 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 16.84 +0.03 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 15.40 +0.03 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 14.15 +0.03 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 13.29 +0.07 39 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 12.09 -0.05 39 0 880 0
29SEP26 110.00 C 10.89 11.64 10.89 10.99 -0.07 39 60 2,514 +30
29SEP26 112.50 C 0.00 0.00 0.00 10.05 +0.01 39 0 549 0
29SEP26 115.00 C 9.08 9.08 9.08 9.17 +0.01 39 1 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 8.29 +0.01 39 0 1,508 0
29SEP26 120.00 C 0.00 0.00 0.00 7.52 0.00 39 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 6.82 +0.01 38 0 754 0
29SEP26 125.00 C 6.90 6.90 6.85 6.11 0.00 38 24 594 0
29SEP26 127.50 C 0.00 0.00 0.00 5.55 0.00 38 0 308 0
29SEP26 130.00 C 5.50 5.50 5.50 5.01 0.00 38 2 324 0
29SEP26 132.50 C 0.00 0.00 0.00 4.46 0.00 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 4.05 0.00 38 0 339 0
29SEP26 137.50 C 0.00 0.00 0.00 3.64 -0.01 38 0 262 0
29SEP26 140.00 C 4.00 4.19 3.91 3.24 0.00 38 3 1,137 +1
29SEP26 142.50 C 0.00 0.00 0.00 2.92 -0.01 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.63 0.00 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.33 -0.01 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 2.09 0.00 38 0 250 0
29SEP26 152.50 C 0.00 0.00 0.00 1.88 -0.01 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.67 -0.01 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.47 -0.01 38 0 15 0
29SEP26 160.00 C 2.20 2.20 2.20 1.33 -0.01 38 1 95 0
29SEP26 162.50 C 2.06 2.06 2.06 1.19 -0.01 38 1 103 +1
29SEP26 165.00 C 0.00 0.00 0.00 1.05 -0.01 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.93 -0.01 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.84 0.00 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.75 0.00 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.66 0.00 38 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.52 -0.01 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.47 0.00 38 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.40 -0.01 38 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 55.62 +0.78 71 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.09 +0.47 66 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 50.59 +0.47 62 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 48.10 +0.83 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.64 +0.50 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.11 +0.70 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.62 +0.47 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.29 +0.86 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.09 +1.12 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.94 +1.08 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.86 +0.98 43 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 29.93 +0.79 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.06 +0.85 42 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.34 +0.78 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.69 +0.78 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 23.09 +0.98 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.64 +1.01 40 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 20.20 +0.97 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 18.84 +0.87 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 17.56 +0.83 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 16.11 -0.04 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 15.12 0.00 39 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 14.09 +0.02 39 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 13.15 +0.13 39 0 244 0
30DEC26 115.00 C 0.00 0.00 0.00 12.26 +0.15 39 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 11.41 +0.15 39 0 172 0
30DEC26 120.00 C 10.61 10.61 10.61 10.56 +0.16 39 1 350 -1
30DEC26 122.50 C 0.00 0.00 0.00 9.77 +0.14 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.09 +0.14 39 0 294 0
30DEC26 127.50 C 0.00 0.00 0.00 8.41 +0.14 39 0 128 0
30DEC26 130.00 C 0.00 0.00 0.00 7.73 +0.14 39 0 216 0
30DEC26 132.50 C 8.05 8.05 8.05 7.19 +0.13 39 1 4 +1
30DEC26 135.00 C 0.00 0.00 0.00 6.67 +0.13 39 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 6.14 +0.13 39 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 5.63 +0.11 39 0 77 0
30DEC26 142.50 C 0.00 0.00 0.00 5.09 +0.11 39 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 4.85 +0.25 39 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 4.46 +0.24 39 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 4.08 +0.21 39 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 3.68 +0.09 39 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.41 +0.09 39 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 3.13 +0.09 38 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 2.86 +0.09 39 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.64 +0.07 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.53 +0.15 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.26 +0.07 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.07 +0.07 39 0 35 0
30DEC26 172.50 C 0.00 0.00 0.00 1.88 +0.05 39 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.75 +0.05 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.62 +0.05 38 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.49 +0.05 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.36 +0.01 38 0 6 0
30DEC26 185.00 C 2.31 2.31 2.31 1.28 +0.05 39 1 199 0
30MAR27 55.00 C 0.00 0.00 0.00 55.62 - 61 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 53.09 - 57 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 50.59 - 54 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 48.11 - 51 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 45.68 - 48 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 43.58 - 47 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 41.35 - 45 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 39.18 - 44 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 37.11 +0.71 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.15 +0.72 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.33 +0.77 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.53 +0.65 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.85 +0.69 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.24 +0.72 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.63 +0.69 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.19 +0.73 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 23.77 +0.75 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 22.34 +0.67 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 21.11 +0.73 40 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 19.89 +0.72 40 0 461 0
30MAR27 105.00 C 18.80 18.80 18.80 18.54 -0.05 39 1 60 0
30MAR27 107.50 C 0.00 0.00 0.00 17.53 +0.01 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 16.51 +0.02 39 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 15.54 +0.07 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 14.55 +0.05 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 13.72 +0.06 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 12.88 +0.06 39 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 12.05 +0.06 39 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 11.29 +0.05 39 0 103 0
30MAR27 127.50 C 0.00 0.00 0.00 10.63 +0.05 39 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 9.96 +0.05 39 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 9.30 - 39 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 8.70 - 39 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 8.19 - 39 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 7.68 - 39 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 7.17 - 39 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 6.46 - 38 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 6.09 - 38 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 5.72 - 38 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 5.35 - 38 0 0 -
30MAR27 155.00 C 5.90 5.90 5.90 5.13 - 39 3 3 -
30MAR27 157.50 C 0.00 0.00 0.00 4.63 - 38 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 4.36 - 38 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 4.22 - 39 0 0 -
TOTAL CALL 8,091 192,593 +275
13MAR26 55.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 57.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 60.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 62.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 65.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 67.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 70.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 72.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
13MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
13MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
13MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
13MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
13MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
13MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
13MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
13MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
13MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
13MAR26 105.00 P 0.03 0.03 0.03 0.00 -0.03 0 27 586 0
13MAR26 107.50 P 0.06 0.06 0.03 0.00 -0.25 0 51 104 -27
13MAR26 110.00 P 0.61 0.76 0.10 0.40 -0.78 0 398 5 -115
13MAR26 112.50 P 0.00 0.00 0.00 2.90 -0.22 0 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 5.40 -0.11 0 0 0 -1
13MAR26 117.50 P 0.00 0.00 0.00 7.90 -0.10 0 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
13MAR26 132.50 P 0.00 0.00 0.00 22.90 - 0 0 0 -
13MAR26 135.00 P 25.00 25.00 23.72 25.40 - 0 10 0 -
13MAR26 137.50 P 0.00 0.00 0.00 27.90 - 0 0 0 -
13MAR26 140.00 P 0.00 0.00 0.00 30.40 - 0 0 0 -
13MAR26 142.50 P 0.00 0.00 0.00 32.90 - 0 0 0 -
13MAR26 145.00 P 0.00 0.00 0.00 35.40 - 0 0 0 -
13MAR26 147.50 P 0.00 0.00 0.00 37.90 - 0 0 0 -
13MAR26 150.00 P 0.00 0.00 0.00 40.40 - 0 0 0 -
13MAR26 152.50 P 0.00 0.00 0.00 42.90 - 0 0 0 -
13MAR26 155.00 P 0.00 0.00 0.00 45.40 - 0 0 0 -
13MAR26 157.50 P 0.00 0.00 0.00 47.90 - 0 0 0 -
13MAR26 160.00 P 0.00 0.00 0.00 50.40 - 0 0 0 -
13MAR26 162.50 P 0.00 0.00 0.00 52.90 - 0 0 0 -
20MAR26 55.00 P 0.00 0.00 0.00 0.01 - 172 0 0 -
20MAR26 57.50 P 0.00 0.00 0.00 0.01 - 162 0 0 -
20MAR26 60.00 P 0.00 0.00 0.00 0.01 - 152 0 0 -
20MAR26 62.50 P 0.00 0.00 0.00 0.01 - 142 0 0 -
20MAR26 65.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
20MAR26 67.50 P 0.00 0.00 0.00 0.01 - 124 0 0 -
20MAR26 70.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
20MAR26 72.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
20MAR26 75.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
20MAR26 77.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
20MAR26 80.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 21 0
20MAR26 100.00 P 0.15 0.16 0.10 0.06 -0.05 35 93 105 +67
20MAR26 102.50 P 0.28 0.28 0.20 0.19 -0.12 34 52 137 -12
20MAR26 105.00 P 0.56 0.57 0.40 0.54 -0.18 35 260 340 +181
20MAR26 107.50 P 0.85 1.22 0.85 1.15 -0.27 34 368 531 +359
20MAR26 110.00 P 2.21 2.23 1.63 2.23 -0.30 33 1,083 996 +960
20MAR26 112.50 P 0.00 0.00 0.00 3.75 -0.29 32 0 10 0
20MAR26 115.00 P 4.69 4.69 4.69 5.86 -0.03 35 10 10 +10
20MAR26 117.50 P 0.00 0.00 0.00 8.05 -0.19 34 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 10.44 -0.14 35 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 12.90 -0.12 0 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 20.40 -0.15 0 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 22.90 - 0 0 0 -
20MAR26 135.00 P 0.00 0.00 0.00 25.40 - 0 0 0 -
20MAR26 137.50 P 0.00 0.00 0.00 27.90 - 0 0 0 -
20MAR26 140.00 P 0.00 0.00 0.00 30.40 - 0 0 0 -
20MAR26 142.50 P 0.00 0.00 0.00 32.90 - 0 0 0 -
20MAR26 145.00 P 0.00 0.00 0.00 35.40 - 0 0 0 -
20MAR26 147.50 P 0.00 0.00 0.00 37.90 - 0 0 0 -
20MAR26 150.00 P 0.00 0.00 0.00 40.40 - 0 0 0 -
20MAR26 152.50 P 0.00 0.00 0.00 42.90 - 0 0 0 -
20MAR26 155.00 P 0.00 0.00 0.00 45.40 - 0 0 0 -
20MAR26 157.50 P 0.00 0.00 0.00 47.90 - 0 0 0 -
20MAR26 160.00 P 0.00 0.00 0.00 50.40 - 0 0 0 -
20MAR26 162.50 P 0.00 0.00 0.00 52.90 - 0 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 329 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,417 0
30MAR26 87.50 P 0.07 0.07 0.07 0.01 0.00 39 4 848 -4
30MAR26 90.00 P 0.10 0.10 0.10 0.01 -0.01 35 1 2,930 -1
30MAR26 92.50 P 0.12 0.12 0.12 0.03 -0.01 34 1 1,259 -1
30MAR26 95.00 P 0.20 0.20 0.17 0.08 -0.02 34 11 4,842 +3
30MAR26 97.50 P 0.32 0.32 0.26 0.19 -0.05 34 40 5,324 +8
30MAR26 100.00 P 0.50 0.55 0.39 0.41 -0.07 34 347 16,189 +313
30MAR26 102.50 P 0.78 0.88 0.66 0.81 -0.09 35 352 3,553 +232
30MAR26 105.00 P 1.16 1.40 1.05 1.40 -0.06 34 518 6,180 +198
30MAR26 107.50 P 2.03 2.15 1.78 2.19 -0.14 33 382 4,240 +4
30MAR26 110.00 P 3.25 3.35 2.70 3.32 -0.16 33 719 14,616 -20
30MAR26 112.50 P 4.60 4.60 3.82 4.89 -0.02 34 42 4,135 0
30MAR26 115.00 P 5.50 6.47 5.40 6.48 -0.12 32 568 8,566 -30
30MAR26 117.50 P 8.13 8.13 7.40 8.36 -0.24 30 31 2,766 -1
30MAR26 120.00 P 9.85 9.85 9.35 10.46 -0.19 25 3 10,258 0
30MAR26 122.50 P 0.00 0.00 0.00 13.08 -0.13 34 0 1,386 0
30MAR26 125.00 P 0.00 0.00 0.00 15.47 -0.12 34 0 5,101 0
30MAR26 127.50 P 0.00 0.00 0.00 17.92 -0.10 35 2 1,109 -2
30MAR26 130.00 P 0.00 0.00 0.00 20.40 -0.15 0 0 1,585 0
30MAR26 132.50 P 21.76 22.24 21.66 22.90 -0.10 0 60 786 -20
30MAR26 135.00 P 0.00 0.00 0.00 25.40 -0.10 0 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 27.90 -0.10 0 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 30.40 -0.10 0 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.40 -0.10 0 0 24 0
30MAR26 147.50 P 36.70 36.70 36.70 37.90 -0.10 0 5 0 0
30MAR26 150.00 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 42.90 -0.10 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 45.40 -0.10 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 47.90 -0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 50.40 -0.10 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 52.90 -0.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 55.40 -0.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 57.90 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 60.40 -0.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 62.90 -0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 65.40 -0.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 67.90 -0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 70.40 -0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 72.90 -0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.40 -0.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 77.90 -0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.40 -0.10 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 82.90 -0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.40 -0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.90 -0.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 90.40 -0.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 95.40 -0.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 100.40 -0.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 105.40 -0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.40 -0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 115.40 -0.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 120.40 -0.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 125.40 -0.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 130.40 -0.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 135.40 -0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 140.40 -0.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 145.40 -0.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 150.40 -0.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 155.40 -0.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 160.40 -0.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 165.40 -0.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 170.40 -0.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 175.40 -0.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 180.40 -0.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 185.40 -0.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 190.40 -0.10 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 0.00 35 0 232 0
29APR26 82.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 290 0
29APR26 85.00 P 0.44 0.44 0.44 0.18 -0.01 34 3 574 -3
29APR26 87.50 P 0.00 0.00 0.00 0.32 -0.02 34 0 509 0
29APR26 90.00 P 0.72 0.77 0.72 0.54 -0.02 34 51 2,411 -49
29APR26 92.50 P 1.04 1.04 0.94 0.86 -0.03 34 67 986 +22
29APR26 95.00 P 1.27 1.42 1.27 1.31 -0.05 34 66 1,759 +3
29APR26 97.50 P 1.91 2.03 1.73 1.92 -0.06 34 115 2,762 -9
29APR26 100.00 P 2.61 2.68 2.41 2.70 -0.04 35 203 7,935 +188
29APR26 102.50 P 3.77 3.77 3.23 3.62 0.00 34 140 3,266 -44
29APR26 105.00 P 4.38 4.60 4.02 4.70 0.00 34 29 2,938 +1
29APR26 107.50 P 5.31 5.31 5.31 5.99 -0.12 34 1 2,009 +1
29APR26 110.00 P 7.47 7.47 6.79 7.51 +0.02 34 118 5,541 -94
29APR26 112.50 P 0.00 0.00 0.00 9.01 -0.13 32 0 954 0
29APR26 115.00 P 0.00 0.00 0.00 10.78 -0.25 32 0 968 0
29APR26 117.50 P 0.00 0.00 0.00 12.94 -0.05 33 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 14.93 -0.22 32 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 17.19 -0.13 32 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 19.64 +0.08 34 0 20 0
29APR26 127.50 P 0.00 0.00 0.00 21.79 -0.38 31 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 24.05 -0.45 0 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 26.44 -0.56 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 28.86 -0.58 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.30 -0.60 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.85 -0.20 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 36.22 - 0 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 38.70 - 0 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 41.20 - 0 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 43.70 - 0 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 46.19 - 0 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 48.63 - 0 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 51.16 - 0 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 53.61 - 0 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 56.11 - 0 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.07 - 37 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 0.12 0.00 37 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.20 0.00 37 0 69 0
28MAY26 80.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 0.50 -0.01 37 0 139 0
28MAY26 85.00 P 0.00 0.00 0.00 0.75 -0.02 37 0 402 0
28MAY26 87.50 P 1.27 1.27 1.27 1.09 -0.02 37 10 582 0
28MAY26 90.00 P 0.00 0.00 0.00 1.51 -0.04 37 0 469 0
28MAY26 92.50 P 1.94 1.94 1.94 2.05 -0.04 37 20 670 +20
28MAY26 95.00 P 2.46 2.52 2.46 2.71 -0.04 38 18 2,459 +18
28MAY26 97.50 P 3.09 3.29 3.07 3.46 0.00 37 140 2,271 +119
28MAY26 100.00 P 4.22 4.22 3.86 4.31 -0.07 37 28 1,873 +20
28MAY26 102.50 P 4.99 5.18 4.72 5.31 +0.02 37 56 3,204 +48
28MAY26 105.00 P 0.00 0.00 0.00 6.46 0.00 36 0 1,336 0
28MAY26 107.50 P 0.00 0.00 0.00 7.78 +0.01 36 0 644 0
28MAY26 110.00 P 0.00 0.00 0.00 9.25 +0.04 36 0 410 0
28MAY26 112.50 P 0.00 0.00 0.00 10.86 -0.02 36 0 153 0
28MAY26 115.00 P 12.10 12.10 12.10 12.56 -0.05 36 3 218 +3
28MAY26 117.50 P 0.00 0.00 0.00 14.40 -0.19 36 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 16.48 -0.09 37 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 18.50 -0.10 37 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.10 -0.85 33 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 22.54 -0.18 35 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.76 -0.12 34 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 27.03 -0.11 34 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 29.33 -0.12 33 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 31.58 -0.32 26 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 33.95 - 0 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 36.34 - 0 0 0 -
28MAY26 145.00 P 0.00 0.00 0.00 38.76 - 0 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 41.20 - 0 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 43.70 - 0 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 46.19 - 0 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 48.63 - 0 0 0 -
28MAY26 157.50 P 0.00 0.00 0.00 51.16 - 0 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 53.61 - 0 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 56.11 - 0 0 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 0.04 -0.01 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 0.00 37 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 0.00 37 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 219 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 402 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 541 0
29JUN26 80.00 P 0.92 0.92 0.92 0.69 -0.02 37 20 6,633 +20
29JUN26 82.50 P 1.12 1.20 1.12 0.97 -0.01 37 22 2,533 +20
29JUN26 85.00 P 1.42 1.42 1.42 1.34 -0.02 37 30 765 0
29JUN26 87.50 P 0.00 0.00 0.00 1.79 -0.03 37 0 716 0
29JUN26 90.00 P 2.20 2.28 2.20 2.32 -0.04 37 8 1,336 +2
29JUN26 92.50 P 2.90 2.90 2.90 2.97 -0.03 37 6 1,524 +6
29JUN26 95.00 P 3.30 3.31 3.30 3.65 0.00 37 21 5,506 +19
29JUN26 97.50 P 4.39 4.39 4.39 4.45 +0.02 37 1 1,786 0
29JUN26 100.00 P 5.06 5.25 5.06 5.37 -0.03 36 50 4,203 -10
29JUN26 102.50 P 6.00 6.29 6.00 6.42 -0.06 36 70 3,102 +10
29JUN26 105.00 P 0.00 0.00 0.00 7.64 -0.01 36 0 2,477 0
29JUN26 107.50 P 8.62 8.62 8.48 8.97 -0.01 36 17 4,069 -8
29JUN26 110.00 P 10.38 10.38 9.61 10.44 +0.06 36 77 5,401 -17
29JUN26 112.50 P 11.39 12.02 11.39 12.02 +0.08 36 120 3,747 +90
29JUN26 115.00 P 13.11 13.11 13.11 13.76 0.00 36 1 3,887 -1
29JUN26 117.50 P 0.00 0.00 0.00 15.46 -0.14 36 0 2,929 0
29JUN26 120.00 P 0.00 0.00 0.00 17.36 -0.22 36 0 1,762 0
29JUN26 122.50 P 0.00 0.00 0.00 19.65 -0.45 38 0 2,607 0
29JUN26 125.00 P 0.00 0.00 0.00 21.03 -1.05 34 0 1,115 0
29JUN26 127.50 P 23.00 23.50 23.00 23.79 -0.40 39 8 639 -4
29JUN26 130.00 P 0.00 0.00 0.00 25.25 -0.85 34 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 27.41 -0.90 33 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.62 -0.93 32 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 31.88 -0.96 31 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 34.17 -0.97 29 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 36.49 -0.99 0 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 38.94 -0.91 0 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 41.24 -0.58 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.70 -0.93 0 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 46.41 -0.22 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.81 -0.76 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 51.26 -0.18 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 53.72 -0.58 0 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 56.22 -0.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.69 -0.26 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.17 -0.22 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.14 -0.22 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 68.70 -0.14 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.03 -0.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 73.61 -0.56 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 76.07 -0.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.59 -0.57 0 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 0.00 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 0.00 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 -0.01 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.72 -0.01 38 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.97 -0.02 38 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 1.26 -0.02 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 -0.02 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 2.08 -0.03 38 0 1,635 0
29SEP26 82.50 P 2.52 2.52 2.52 2.61 -0.04 38 9 283 0
29SEP26 85.00 P 0.00 0.00 0.00 3.20 -0.04 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.83 +0.02 38 0 755 0
29SEP26 90.00 P 0.00 0.00 0.00 4.48 -0.03 38 0 1,896 0
29SEP26 92.50 P 4.91 4.91 4.91 5.26 +0.01 37 9 1,713 +9
29SEP26 95.00 P 5.75 5.75 5.75 6.12 -0.02 37 1 1,113 -1
29SEP26 97.50 P 0.00 0.00 0.00 7.09 -0.06 37 0 2,101 0
29SEP26 100.00 P 0.00 0.00 0.00 8.16 -0.02 37 0 6,926 0
29SEP26 102.50 P 8.84 8.84 8.84 9.32 -0.06 37 20 2,032 +20
29SEP26 105.00 P 0.00 0.00 0.00 10.56 -0.03 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 11.97 +0.03 37 0 2,595 0
29SEP26 110.00 P 0.00 0.00 0.00 13.44 +0.06 37 0 3,233 0
29SEP26 112.50 P 0.00 0.00 0.00 14.96 +0.05 37 0 450 0
29SEP26 115.00 P 0.00 0.00 0.00 17.28 +0.69 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 18.06 -0.25 37 0 1,737 0
29SEP26 120.00 P 19.04 20.00 19.04 20.01 -0.48 37 5 828 0
29SEP26 122.50 P 0.00 0.00 0.00 21.67 -0.83 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 24.00 -0.45 38 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 25.51 -0.88 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 27.57 -0.85 37 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 29.55 -0.96 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 31.63 -0.96 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 33.75 -1.00 37 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.91 -1.01 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 38.08 -1.05 36 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.32 -0.79 36 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.53 -0.87 36 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 44.78 -0.90 35 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 47.09 -0.95 35 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.39 -0.94 34 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.69 -1.06 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.01 -1.13 28 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.37 -0.97 0 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 58.75 -1.11 0 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 61.17 -0.38 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.65 -1.12 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.14 -1.07 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.70 -0.96 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.03 -1.12 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.61 -1.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.07 -1.01 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.59 -0.96 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 +0.02 39 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 +0.02 39 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.92 +0.03 39 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 1.21 +0.03 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.57 +0.03 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.98 +0.03 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.42 +0.04 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.91 -0.02 39 0 248 0
30DEC26 80.00 P 3.57 3.57 3.57 3.53 +0.09 39 1 631 0
30DEC26 82.50 P 0.00 0.00 0.00 4.10 -0.02 38 0 50 0
30DEC26 85.00 P 0.00 0.00 0.00 4.73 -0.04 38 0 514 0
30DEC26 87.50 P 5.20 5.20 5.20 5.46 +0.02 38 1 136 +1
30DEC26 90.00 P 0.00 0.00 0.00 6.31 +0.06 38 0 1,066 0
30DEC26 92.50 P 0.00 0.00 0.00 7.20 +0.06 38 0 1,538 0
30DEC26 95.00 P 0.00 0.00 0.00 8.23 +0.07 38 0 1,256 0
30DEC26 97.50 P 0.00 0.00 0.00 9.26 +0.07 38 0 825 0
30DEC26 100.00 P 0.00 0.00 0.00 10.40 +0.06 38 0 880 0
30DEC26 102.50 P 0.00 0.00 0.00 11.62 +0.06 38 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 12.85 +0.07 37 0 1,495 0
30DEC26 107.50 P 0.00 0.00 0.00 14.21 +0.06 37 0 1,592 0
30DEC26 110.00 P 15.50 15.50 15.50 15.63 +0.06 37 20 1,192 +20
30DEC26 112.50 P 0.00 0.00 0.00 17.09 +0.10 37 0 212 0
30DEC26 115.00 P 0.00 0.00 0.00 19.36 +0.63 39 0 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 20.19 -0.23 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 21.91 -0.71 37 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 23.75 -0.68 37 0 1 0
30DEC26 125.00 P 25.00 25.75 25.00 25.85 -0.32 38 5 22 +5
30DEC26 127.50 P 0.00 0.00 0.00 27.47 -0.75 37 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 29.37 -0.90 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.34 -0.70 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.37 -0.88 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 35.40 -0.72 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.47 -0.94 38 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 39.58 -0.75 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.71 -1.02 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.86 -1.04 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.04 -0.84 37 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 48.25 -0.83 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.47 -0.86 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.69 -0.89 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.94 -0.94 36 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 57.25 -0.90 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.52 -0.95 35 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 61.83 -0.94 34 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.15 -1.06 33 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 66.42 -1.14 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.83 -1.16 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.17 -1.23 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.61 -1.21 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.07 -1.19 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.59 -1.13 0 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 - 38 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.72 - 38 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.94 - 39 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 1.18 - 38 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 1.52 - 39 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 1.91 - 39 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 2.33 - 39 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 2.84 - 39 0 0 -
30MAR27 75.00 P 3.30 3.30 3.30 3.40 0.00 39 7 13 +7
30MAR27 77.50 P 0.00 0.00 0.00 4.00 0.00 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.66 +0.02 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 5.35 0.00 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 6.04 -0.04 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 6.84 +0.01 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.70 +0.01 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 8.66 -0.01 38 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 9.70 -0.01 37 0 25 0
30MAR27 97.50 P 0.00 0.00 0.00 10.76 0.00 37 0 154 0
30MAR27 100.00 P 11.45 11.45 11.45 11.97 -0.02 37 2 400 0
30MAR27 102.50 P 0.00 0.00 0.00 13.20 -0.02 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 14.48 +0.02 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 15.86 +0.01 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.31 +0.04 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.81 +0.08 37 2 2 +2
30MAR27 115.00 P 20.27 20.27 20.27 20.56 +0.22 38 2 5 +2
30MAR27 117.50 P 0.00 0.00 0.00 21.77 -0.40 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.55 -0.29 37 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.37 -0.56 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.16 -0.61 37 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.02 -0.82 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.87 -0.86 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.83 - 38 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 34.77 - 38 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 36.76 - 38 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 38.75 - 38 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 40.80 - 38 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 42.88 - 38 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 44.98 - 38 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 47.06 - 37 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 49.22 - 37 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 51.39 - 37 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 53.56 - 37 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 55.77 - 37 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 57.99 - 37 0 0 -
TOTAL PUT 7,041 278,892 +2,537
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$ 49.00
30MAR26 19.50 C 0.00 0.00 0.00 29.52 -0.64 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.02 -0.65 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.03 -0.64 134 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.03 -0.64 124 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.03 -0.64 114 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.03 -0.64 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.03 -0.64 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.03 -0.64 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.03 -0.64 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.03 -0.65 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.03 -0.65 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.04 -0.64 79 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.04 -0.64 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.04 -0.64 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.04 -0.64 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.04 -0.64 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.17 -0.60 89 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 13.18 -0.51 84 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 12.29 -0.42 88 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.17 -0.57 70 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.27 -0.43 73 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.10 -0.70 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.14 -0.53 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.21 -0.47 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.30 -0.63 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.45 -0.60 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.64 -0.43 49 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 3.90 -0.56 49 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 3.23 -0.53 49 0 299 0
30MAR26 48.00 C 0.00 0.00 0.00 2.63 -0.49 49 0 177 0
30MAR26 49.00 C 2.46 2.46 2.16 2.17 -0.36 50 51 255 +10
30MAR26 50.00 C 1.72 1.80 1.60 1.69 -0.34 49 38 139 0
30MAR26 52.50 C 0.90 1.11 0.87 0.88 -0.22 49 52 166 -13
30MAR26 55.00 C 0.47 0.47 0.47 0.41 -0.17 49 3 349 0
30MAR26 57.50 C 0.00 0.00 0.00 0.17 -0.10 49 0 444 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 268 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 311 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 11.68 -0.44 61 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.75 -0.45 58 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.85 -0.46 56 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.97 -0.60 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.14 -0.06 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.12 -0.77 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.39 -0.31 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.71 -0.49 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.07 -0.46 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.47 -0.44 47 0 13 0
29APR26 48.00 C 0.00 0.00 0.00 4.02 -0.35 49 0 197 0
29APR26 49.00 C 3.37 3.37 3.37 3.50 -0.32 48 8 247 -8
29APR26 50.00 C 0.00 0.00 0.00 3.01 -0.30 48 0 414 0
29APR26 52.50 C 2.07 2.07 2.07 2.06 -0.25 47 1 181 +1
29APR26 55.00 C 1.49 1.49 1.49 1.40 -0.18 48 1 96 +1
29APR26 57.50 C 0.00 0.00 0.00 0.92 -0.15 48 0 281 0
29APR26 60.00 C 0.00 0.00 0.00 0.58 -0.12 48 0 174 0
29APR26 62.50 C 0.00 0.00 0.00 0.36 -0.08 48 0 183 0
29APR26 65.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 50 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29APR26 82.50 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 0.01 0.00 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.11 -0.45 56 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.24 -0.60 54 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.41 -0.58 53 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.61 -0.47 53 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.84 -0.55 52 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.87 -0.77 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.20 -0.73 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.57 -0.47 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.97 -0.63 48 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 5.41 -0.56 48 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 4.98 -0.34 49 0 102 0
28MAY26 49.00 C 4.47 4.47 4.47 4.47 -0.31 48 8 82 -8
28MAY26 50.00 C 4.06 4.19 4.03 4.00 -0.30 48 35 138 -28
28MAY26 52.50 C 3.18 3.18 3.04 3.02 -0.20 48 16 228 0
28MAY26 55.00 C 2.29 2.29 2.29 2.29 -0.14 48 15 143 +15
28MAY26 57.50 C 0.00 0.00 0.00 1.70 -0.16 48 0 45 0
28MAY26 60.00 C 0.00 0.00 0.00 1.23 -0.17 48 0 147 0
28MAY26 62.50 C 0.00 0.00 0.00 0.88 -0.14 48 0 17 0
28MAY26 65.00 C 0.00 0.00 0.00 0.63 -0.10 48 0 50 0
28MAY26 67.50 C 0.00 0.00 0.00 0.44 -0.08 48 0 98 0
28MAY26 70.00 C 0.00 0.00 0.00 0.31 -0.06 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.79 -0.48 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.87 -0.30 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.92 -0.36 63 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.97 -0.39 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.07 -0.62 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.16 -0.58 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.26 -0.53 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.39 -0.60 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.55 -0.48 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.74 -0.50 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.95 -0.48 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.20 -0.42 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.47 -0.39 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.78 -0.50 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.89 -0.72 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.29 -0.68 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.72 -0.45 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.18 -0.55 47 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 5.76 -0.12 48 0 50 0
29JUN26 49.00 C 0.00 0.00 0.00 5.27 -0.32 48 0 30 0
29JUN26 50.00 C 5.10 5.10 5.10 4.82 -0.28 48 1 158 0
29JUN26 52.50 C 0.00 0.00 0.00 3.81 -0.25 47 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 3.01 -0.22 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.37 -0.18 47 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 1.86 -0.18 48 0 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.43 -0.15 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.10 -0.12 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.83 -0.10 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.61 -0.08 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.46 -0.07 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.36 -0.04 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 -0.03 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 13.87 -0.25 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.14 -0.57 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.47 -0.53 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.81 -0.48 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.17 -0.30 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.55 -0.21 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.97 -0.47 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.40 -0.32 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.87 -0.18 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.35 -0.16 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.86 -0.34 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.32 -0.29 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.87 -0.29 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.86 -0.26 48 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 5.00 -0.24 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.26 -0.21 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.64 -0.19 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.10 -0.20 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.62 -0.20 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.21 -0.17 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.81 -0.14 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.52 -0.13 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.28 -0.15 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.07 -0.14 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.90 -0.12 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.76 -0.07 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 -0.04 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 -0.05 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.39 -0.04 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 15.03 -0.11 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.37 -0.32 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.48 -0.56 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.13 -0.27 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.39 -0.30 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.85 -0.33 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.27 -0.57 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.70 -0.37 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.17 -0.38 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.75 -0.47 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.26 -0.32 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.87 -0.22 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.45 -0.30 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.44 -0.27 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.55 -0.27 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 5.79 -0.22 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.07 -0.25 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.51 -0.21 48 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 3.96 -0.23 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.47 -0.24 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.01 -0.29 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.65 -0.17 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.32 -0.17 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.04 -0.15 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.80 -0.13 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.58 -0.12 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.39 -0.15 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.22 -0.10 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.10 -0.10 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.94 -0.08 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.67 -0.50 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.07 -0.49 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.49 -0.48 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.93 -0.47 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.39 -0.46 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.87 -0.44 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.36 -0.44 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.87 -0.43 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.40 -0.42 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.95 -0.40 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.71 -0.19 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.25 -0.21 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.91 -0.21 49 0 30 0
30MAR27 52.50 C 9.05 9.05 9.05 8.78 -0.36 48 15 45 +15
30MAR27 55.00 C 0.00 0.00 0.00 7.90 -0.31 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.11 -0.29 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.47 -0.23 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.84 -0.21 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.28 -0.20 48 0 45 0
30MAR27 67.50 C 4.65 4.65 4.65 4.67 -0.28 48 15 15 +15
30MAR27 70.00 C 0.00 0.00 0.00 4.32 -0.11 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.81 -0.19 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.54 -0.07 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.10 -0.16 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.80 -0.14 48 0 0 0
TOTAL CALL 259 11,777 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 61 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 52 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 49 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 200 0
30MAR26 43.00 P 0.36 0.36 0.36 0.26 +0.02 49 14 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 66 0
30MAR26 45.00 P 0.58 0.58 0.58 0.60 +0.05 49 1 128 0
30MAR26 46.00 P 0.84 0.84 0.84 0.87 +0.08 50 15 93 0
30MAR26 47.00 P 1.18 1.18 1.18 1.18 +0.09 49 8 147 -8
30MAR26 48.00 P 1.51 1.57 1.51 1.57 +0.10 49 16 362 0
30MAR26 49.00 P 0.00 0.00 0.00 1.99 +0.10 47 0 459 0
30MAR26 50.00 P 0.00 0.00 0.00 2.53 +0.13 47 0 435 0
30MAR26 52.50 P 0.00 0.00 0.00 4.30 +0.36 49 0 865 0
30MAR26 55.00 P 0.00 0.00 0.00 6.35 +0.30 49 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 8.62 +0.55 48 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 11.03 +0.37 49 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 13.50 +0.24 0 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 16.00 +0.19 0 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 18.53 +0.63 72 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 21.03 +0.63 78 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.54 +0.64 87 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.00 +0.53 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.50 +0.53 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.02 +0.62 100 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.50 +0.53 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.00 +0.64 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 38.50 +0.54 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 41.00 +0.43 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 43.50 +0.54 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.44 +0.05 48 0 4 0
29APR26 41.00 P 0.00 0.00 0.00 0.59 +0.06 48 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.79 +0.09 48 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 1.02 +0.11 48 0 50 0
29APR26 44.00 P 1.20 1.32 1.20 1.29 +0.13 48 23 40 -15
29APR26 45.00 P 1.45 1.57 1.45 1.61 +0.16 48 17 62 0
29APR26 46.00 P 0.00 0.00 0.00 1.96 +0.16 48 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 2.33 +0.14 47 0 249 0
29APR26 48.00 P 0.00 0.00 0.00 2.75 +0.16 47 0 278 0
29APR26 49.00 P 3.16 3.18 3.16 3.23 +0.21 47 26 328 -16
29APR26 50.00 P 3.45 3.70 3.45 3.75 +0.18 46 20 146 +5
29APR26 52.50 P 0.00 0.00 0.00 5.40 +0.35 47 0 219 0
29APR26 55.00 P 0.00 0.00 0.00 7.23 +0.65 47 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 8.98 +0.03 42 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 11.22 0.00 41 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.64 +0.38 44 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 16.00 +0.19 0 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 18.53 +0.29 47 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 21.03 +0.33 52 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 23.54 +0.64 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.00 +0.53 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.50 +0.53 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.02 +0.62 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.50 +0.53 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.00 +0.64 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.50 +0.54 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.00 +0.43 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.50 +0.54 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.71 +0.06 48 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.90 +0.09 48 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 1.14 +0.09 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.41 +0.12 48 0 0 0
28MAY26 43.00 P 1.77 1.77 1.77 1.69 +0.12 48 7 50 -7
28MAY26 44.00 P 0.00 0.00 0.00 2.04 +0.15 49 0 59 0
28MAY26 45.00 P 2.41 2.41 2.41 2.40 +0.17 49 15 96 +15
28MAY26 46.00 P 2.79 2.79 2.79 2.79 +0.24 48 15 84 +15
28MAY26 47.00 P 2.98 2.98 2.98 3.18 +0.24 48 15 180 -15
28MAY26 48.00 P 0.00 0.00 0.00 3.63 +0.25 47 0 117 0
28MAY26 49.00 P 0.00 0.00 0.00 4.12 +0.26 47 0 165 0
28MAY26 50.00 P 4.30 4.63 4.30 4.65 +0.18 47 7 178 -1
28MAY26 52.50 P 6.15 6.15 6.15 6.15 +0.23 46 7 42 0
28MAY26 55.00 P 0.00 0.00 0.00 7.84 +0.44 46 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 9.74 +0.45 45 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.80 +0.44 45 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.06 +0.62 46 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.09 +0.28 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.72 +0.48 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.11 +0.41 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.55 +0.57 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.01 +0.48 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.50 +0.53 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.02 +0.62 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.50 +0.53 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.00 +0.64 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.47 +0.05 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 +0.07 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.90 +0.08 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.14 +0.13 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.33 +0.11 47 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.60 +0.08 47 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.93 +0.13 48 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.29 +0.17 48 0 2 0
29JUN26 44.00 P 2.45 2.45 2.45 2.64 +0.17 48 15 54 +15
29JUN26 45.00 P 2.80 2.80 2.80 3.01 +0.16 47 15 41 +15
29JUN26 46.00 P 0.00 0.00 0.00 3.42 +0.18 47 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 3.84 +0.18 47 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 4.31 +0.18 47 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 4.81 +0.19 47 0 37 0
29JUN26 50.00 P 5.00 5.00 5.00 5.35 +0.22 46 1 143 -1
29JUN26 52.50 P 0.00 0.00 0.00 6.86 +0.26 46 0 99 0
29JUN26 55.00 P 0.00 0.00 0.00 8.48 +0.31 45 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.33 +0.17 45 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.43 +0.32 47 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.40 +0.48 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.66 +0.51 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.89 +0.12 45 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.11 +0.27 42 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.68 +0.58 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.09 +0.56 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.54 +0.54 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.02 +0.62 48 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.50 +0.53 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.00 +0.64 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.50 +0.54 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.00 +0.43 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.50 +0.54 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.03 +0.12 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.32 +0.11 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.64 +0.14 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.92 +0.06 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.38 +0.15 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.77 +0.18 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.17 +0.17 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.58 +0.18 48 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 5.02 +0.18 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.49 +0.20 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.98 +0.20 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.50 +0.21 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.04 +0.22 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.53 +0.25 47 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 10.17 +0.28 47 0 0 0
29SEP26 57.50 P 11.74 11.74 11.74 11.95 +0.32 47 12 68 -4
29SEP26 60.00 P 0.00 0.00 0.00 13.82 +0.39 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.77 +0.53 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.78 +0.68 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.73 +0.07 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.01 +0.61 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.17 +0.45 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.59 +0.44 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.96 +0.23 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.32 +0.64 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.61 +0.30 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.12 +0.49 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.56 +0.51 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.02 +0.45 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.50 +0.28 0 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.94 +0.12 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.31 +0.14 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.69 +0.14 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.06 +0.20 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.42 +0.13 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.82 +0.14 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.25 +0.15 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.72 +0.19 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.19 +0.20 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.67 +0.20 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.16 +0.19 47 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 7.69 +0.20 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.24 +0.20 46 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 9.71 +0.23 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.34 +0.27 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.07 +0.29 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.86 +0.21 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.76 +0.52 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.88 +0.36 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.83 +0.23 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.66 +0.36 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.99 +0.30 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.11 +0.29 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.14 +0.21 43 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.42 +0.33 43 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.84 +0.26 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.17 +0.25 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.56 +0.29 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.23 +0.59 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.65 +0.43 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.72 +0.15 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.10 +0.15 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.47 +0.15 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.94 +0.18 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.35 +0.22 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.78 +0.24 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.22 +0.17 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.67 +0.11 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.15 +0.16 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.64 +0.16 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.20 +0.16 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.74 +0.16 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.30 +0.17 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.75 +0.16 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.39 +0.28 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.96 +0.15 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.85 +0.18 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.71 +0.15 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.61 +0.16 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.58 +0.19 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.46 +0.32 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.93 +0.46 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.08 +0.49 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.25 +0.50 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.95 +0.16 44 0 2 0
TOTAL PUT 249 13,983 -2
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$ 40.08
30MAR26 8.25 C 0.00 0.00 0.00 31.84 -0.60 189 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.59 -0.60 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.34 -0.60 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.09 -0.60 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.84 -0.60 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.59 -0.60 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.34 -0.60 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.09 -0.60 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.59 -0.60 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.09 -0.60 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.59 -0.60 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.09 -0.61 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.60 -0.60 187 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.10 -0.60 178 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.60 -0.60 170 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.10 -0.60 162 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.60 -0.60 154 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.10 -0.60 146 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.60 -0.60 137 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.10 -0.60 127 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.60 -0.60 112 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 23.10 -0.60 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.60 -0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.10 -0.60 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.60 -0.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.10 -0.60 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.60 -0.60 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.10 -0.61 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 19.11 -0.60 106 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.11 -0.60 96 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.11 -0.60 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.11 -0.60 75 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 15.11 -0.60 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 14.11 -0.60 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.11 -0.60 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 12.12 -0.60 63 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 11.12 -0.60 56 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 10.13 -0.60 57 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 9.15 -0.55 58 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.19 -0.53 59 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.21 -0.59 55 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 6.29 -0.57 55 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.41 -0.55 55 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 4.58 -0.52 55 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 3.81 -0.36 55 0 810 0
30MAR26 38.00 C 3.42 3.42 3.02 3.02 -0.55 52 20 358 0
30MAR26 39.00 C 2.95 2.95 2.95 2.58 -0.27 57 1 122 -1
30MAR26 40.00 C 0.00 0.00 0.00 1.92 -0.37 53 0 203 0
30MAR26 41.00 C 1.88 1.88 1.47 1.54 -0.29 55 30 291 -4
30MAR26 42.00 C 1.34 1.34 1.22 1.14 -0.31 54 13 150 +9
30MAR26 43.00 C 0.90 0.90 0.90 0.86 -0.24 55 1 210 +1
30MAR26 44.00 C 0.84 0.84 0.64 0.63 -0.21 55 3 345 +1
30MAR26 45.00 C 0.58 0.58 0.45 0.45 -0.17 55 16 438 +10
30MAR26 46.00 C 0.49 0.54 0.37 0.33 -0.12 55 29 630 +2
30MAR26 47.00 C 0.32 0.32 0.32 0.23 -0.09 55 2 464 0
30MAR26 48.00 C 0.25 0.25 0.18 0.16 -0.07 55 23 339 0
30MAR26 49.00 C 0.24 0.24 0.13 0.11 -0.05 56 7 514 -2
30MAR26 50.00 C 0.14 0.14 0.11 0.08 -0.03 56 27 1,517 -20
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 161 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
30MAR26 60.00 C 0.02 0.02 0.02 0.01 0.00 70 10 421 +10
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 74 0
29APR26 31.00 C 0.00 0.00 0.00 9.45 -0.60 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.57 -0.59 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.73 -0.58 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.93 -0.57 53 0 0 0
29APR26 35.00 C 6.55 6.55 6.55 6.36 -0.50 57 4 37 -4
29APR26 36.00 C 0.00 0.00 0.00 5.46 -0.45 53 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 4.81 -0.51 53 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 4.17 -0.53 52 0 29 0
29APR26 39.00 C 0.00 0.00 0.00 3.76 -0.29 55 0 14 0
29APR26 40.00 C 3.50 3.50 3.35 3.13 -0.41 52 2 27 -1
29APR26 41.00 C 2.80 2.80 2.80 2.72 -0.36 53 1 38 +1
29APR26 42.00 C 0.00 0.00 0.00 2.38 -0.28 54 0 49 0
29APR26 43.00 C 2.45 2.50 2.32 2.00 -0.31 53 21 116 +21
29APR26 44.00 C 0.00 0.00 0.00 1.70 -0.26 54 0 189 0
29APR26 45.00 C 1.58 1.58 1.52 1.43 -0.25 54 3 279 +2
29APR26 46.00 C 1.47 1.47 1.42 1.20 -0.24 54 12 124 +10
29APR26 47.00 C 0.00 0.00 0.00 1.00 -0.23 54 0 77 0
29APR26 48.00 C 0.00 0.00 0.00 0.82 -0.21 53 0 79 0
29APR26 49.00 C 1.02 1.02 0.85 0.68 -0.19 53 2 321 0
29APR26 50.00 C 0.72 0.81 0.72 0.56 -0.16 53 3 445 -1
29APR26 52.50 C 0.00 0.00 0.00 0.33 -0.12 53 0 129 0
29APR26 55.00 C 0.38 0.38 0.29 0.20 -0.08 53 2 446 0
29APR26 57.50 C 0.25 0.25 0.20 0.11 -0.06 53 3 694 0
29APR26 60.00 C 0.13 0.13 0.13 0.07 -0.03 54 4 97 0
29APR26 62.50 C 0.12 0.13 0.11 0.04 -0.02 54 10 131 0
29APR26 65.00 C 0.08 0.08 0.08 0.02 -0.02 53 9 15 -9
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 15.29 -0.60 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.34 -0.60 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.40 -0.60 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.49 -0.59 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.59 -0.59 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.73 -0.57 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.89 -0.56 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.08 -0.56 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.32 -0.54 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.59 -0.53 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.90 -0.51 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.26 -0.28 54 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 5.68 -0.26 54 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.00 -0.70 53 0 40 0
28MAY26 39.00 C 0.00 0.00 0.00 4.49 -0.41 53 0 35 0
28MAY26 40.00 C 4.33 4.33 4.25 4.03 -0.41 53 19 42 +15
28MAY26 41.00 C 3.89 3.89 3.89 3.61 -0.39 53 15 66 +15
28MAY26 42.00 C 0.00 0.00 0.00 3.22 -0.37 53 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 2.88 -0.33 54 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 2.57 -0.32 54 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 2.29 -0.30 54 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 2.03 -0.29 55 0 99 0
28MAY26 47.00 C 2.12 2.12 2.12 1.79 -0.26 55 1 160 0
28MAY26 48.00 C 0.00 0.00 0.00 1.57 -0.24 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 1.37 -0.22 54 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 1.20 -0.20 54 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 0.85 -0.16 54 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.57 -0.15 54 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.40 -0.09 54 0 12 0
28MAY26 60.00 C 0.55 0.55 0.55 0.28 -0.07 54 5 6 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.19 -0.05 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 30.64 -0.60 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 30.39 -0.60 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.14 -0.60 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.65 -0.60 87 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.15 -0.60 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.65 -0.60 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.16 -0.60 79 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.66 -0.60 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.16 -0.60 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.67 -0.60 72 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.17 -0.60 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.67 -0.60 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.18 -0.60 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.68 -0.60 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.18 -0.60 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 23.69 -0.60 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.19 -0.60 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.69 -0.61 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 22.20 -0.60 55 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 21.70 -0.60 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 21.21 -0.60 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.71 -0.61 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.22 -0.60 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 19.24 -0.60 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.26 -0.60 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.29 -0.60 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.33 -0.60 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.39 -0.60 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.47 -0.47 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 13.56 -0.59 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.67 -0.59 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.83 -0.57 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.98 -0.46 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 10.20 -0.57 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.29 -0.70 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.71 -0.55 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.03 -0.52 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.37 -0.59 53 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 6.69 -0.56 52 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 6.22 -0.65 54 0 15 0
29JUN26 38.00 C 5.90 5.90 5.90 5.60 -0.68 52 5 20 +5
29JUN26 39.00 C 5.14 5.14 5.14 5.10 -0.42 53 15 16 +15
29JUN26 40.00 C 0.00 0.00 0.00 4.65 -0.40 53 0 44 0
29JUN26 41.00 C 0.00 0.00 0.00 4.24 -0.39 53 0 28 0
29JUN26 42.00 C 0.00 0.00 0.00 3.87 -0.38 53 0 33 0
29JUN26 43.00 C 0.00 0.00 0.00 3.53 -0.36 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 3.21 -0.35 54 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 2.92 -0.34 54 0 146 0
29JUN26 46.00 C 0.00 0.00 0.00 2.64 -0.31 54 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 2.36 -0.31 54 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 2.13 -0.27 54 0 23 0
29JUN26 49.00 C 0.00 0.00 0.00 1.91 -0.26 54 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 1.70 -0.26 54 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 1.30 -0.20 54 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.98 -0.16 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.73 -0.13 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.52 -0.14 53 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.39 -0.09 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 -0.06 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 -0.06 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.03 53 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 24.19 -0.60 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.69 -0.60 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.20 -0.60 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.71 -0.59 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.22 -0.59 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.73 -0.59 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.24 -0.59 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.76 -0.59 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.27 -0.60 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 19.32 -0.59 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.39 -0.57 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.47 -0.57 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.58 -0.56 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 15.70 -0.56 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.86 -0.54 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 14.04 -0.54 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.26 -0.51 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 12.49 -0.51 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 11.77 -0.48 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 11.06 -0.34 51 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 10.39 -0.46 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 9.76 -0.31 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.14 -0.32 51 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 8.58 -0.33 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.97 -0.41 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 7.48 -0.42 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 7.02 -0.36 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.55 -0.35 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.14 -0.35 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.69 -0.27 51 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 5.33 -0.25 51 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.99 -0.35 51 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.68 -0.33 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 4.39 -0.29 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.08 -0.27 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 3.81 -0.22 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 3.54 -0.23 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 3.28 -0.23 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 3.03 -0.22 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 2.53 -0.18 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.09 -0.14 52 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.72 -0.14 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.43 -0.10 51 0 8 0
29SEP26 62.50 C 0.00 0.00 0.00 1.16 -0.11 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 -0.08 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.76 -0.10 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 -0.04 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 -0.03 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 18.67 -0.58 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.81 -0.58 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.00 -0.56 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.19 -0.57 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.42 -0.55 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.67 -0.55 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.94 -0.53 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.91 -0.87 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.57 -0.26 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.93 -0.25 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.32 -0.49 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.70 -0.26 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.15 -0.46 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.61 -0.47 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.84 -0.52 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.59 -0.43 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.13 -0.28 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.67 -0.43 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.10 -0.47 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.73 -0.40 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.40 -0.36 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.08 -0.37 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.76 -0.37 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.50 -0.33 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.20 -0.34 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 4.96 -0.31 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.68 -0.31 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 4.43 -0.29 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 4.18 -0.29 50 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 3.58 -0.26 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 3.10 -0.25 50 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 2.58 -0.20 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.24 -0.19 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.91 -0.18 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.66 -0.15 49 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 1.42 -0.15 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.23 -0.12 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.06 -0.12 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.91 -0.10 50 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 12.72 -0.53 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.12 -0.53 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.56 -0.49 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.04 -0.49 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.51 -0.50 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.99 -0.49 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.55 -0.45 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.10 -0.46 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.54 -0.57 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.15 -0.41 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.78 -0.40 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.43 -0.39 49 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.09 -0.39 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.77 -0.38 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.47 -0.37 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.18 -0.36 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.77 -0.48 48 0 0 0
30MAR27 48.00 C 5.74 5.74 5.74 5.53 -0.37 49 15 15 +15
30MAR27 49.00 C 5.22 5.22 5.22 5.29 -0.36 49 1 1 +1
30MAR27 50.00 C 0.00 0.00 0.00 5.02 -0.35 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.50 -0.33 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.99 -0.30 49 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 3.58 -0.28 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.05 -0.35 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.72 -0.22 49 0 15 0
TOTAL CALL 334 19,916 +96
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 237 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 229 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 221 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 214 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 207 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 200 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 194 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 188 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 182 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 176 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 160 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 100 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 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 55 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 54 0 168 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 79 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 488 0
30MAR26 34.00 P 0.13 0.13 0.13 0.16 +0.03 54 15 336 +15
30MAR26 35.00 P 0.22 0.22 0.22 0.28 +0.05 55 6 305 +5
30MAR26 36.00 P 0.30 0.39 0.29 0.44 +0.08 54 17 268 -2
30MAR26 37.00 P 0.55 0.56 0.43 0.67 +0.11 54 26 687 -18
30MAR26 38.00 P 0.60 0.97 0.60 0.97 +0.12 54 14 958 0
30MAR26 39.00 P 0.00 0.00 0.00 1.34 +0.12 54 0 1,449 0
30MAR26 40.00 P 1.58 1.91 1.58 1.91 +0.34 57 55 684 -7
30MAR26 41.00 P 2.28 2.45 2.28 2.33 +0.19 53 278 565 -33
30MAR26 42.00 P 2.76 3.17 2.76 3.11 +0.32 57 3 547 +1
30MAR26 43.00 P 0.00 0.00 0.00 3.74 +0.27 55 0 181 0
30MAR26 44.00 P 0.00 0.00 0.00 4.51 +0.30 55 0 199 0
30MAR26 45.00 P 4.33 4.33 4.33 5.34 +0.61 55 250 408 +83
30MAR26 46.00 P 0.00 0.00 0.00 6.21 +0.65 55 0 440 0
30MAR26 47.00 P 0.00 0.00 0.00 7.11 +0.34 55 0 162 0
30MAR26 48.00 P 0.00 0.00 0.00 8.06 +0.41 57 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 9.07 +0.50 62 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 10.01 +0.48 62 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 12.42 +0.47 0 0 90 0
30MAR26 55.00 P 0.00 0.00 0.00 14.92 +0.53 0 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 17.42 +0.60 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.92 +0.60 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.42 +0.60 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.92 +0.60 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.42 +0.60 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.92 +0.60 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.42 +0.60 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.92 +0.60 0 0 0 0
29APR26 31.00 P 0.22 0.22 0.22 0.27 0.00 53 1 1 0
29APR26 32.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 55 0
29APR26 33.00 P 0.48 0.52 0.48 0.54 0.00 53 8 32 +7
29APR26 34.00 P 0.00 0.00 0.00 0.73 +0.03 53 0 13 0
29APR26 35.00 P 0.78 0.78 0.71 0.99 +0.08 53 2 215 +2
29APR26 36.00 P 1.07 1.07 1.07 1.28 +0.09 53 1 280 0
29APR26 37.00 P 1.58 1.58 1.58 1.64 +0.12 54 20 34 +16
29APR26 38.00 P 0.00 0.00 0.00 2.05 +0.15 54 0 251 0
29APR26 39.00 P 2.36 2.36 2.36 2.47 +0.15 53 10 262 -10
29APR26 40.00 P 2.38 3.02 2.38 3.02 +0.21 54 53 206 +39
29APR26 41.00 P 3.55 3.55 3.55 3.53 +0.18 53 1 123 0
29APR26 42.00 P 0.00 0.00 0.00 4.21 +0.29 55 0 115 0
29APR26 43.00 P 0.00 0.00 0.00 4.87 +0.30 55 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 5.29 +0.28 50 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 6.18 +0.13 53 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 7.17 +0.56 57 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 7.76 +0.23 53 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 8.63 +0.33 54 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 9.47 +0.29 53 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 10.40 +0.36 54 0 52 0
29APR26 52.50 P 0.00 0.00 0.00 12.59 +0.33 51 0 77 0
29APR26 55.00 P 0.00 0.00 0.00 15.04 +0.46 55 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 17.45 +0.45 53 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 19.92 +0.58 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.42 +0.60 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.92 +0.60 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 27.42 +0.60 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.92 +0.60 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 32.42 +0.60 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 34.92 +0.60 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.47 +0.03 53 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.64 +0.03 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.81 +0.04 53 0 0 0
28MAY26 33.00 P 0.88 0.88 0.88 1.03 +0.06 53 2 20 -2
28MAY26 34.00 P 0.00 0.00 0.00 1.29 +0.07 53 0 10 0
28MAY26 35.00 P 0.00 0.00 0.00 1.59 +0.10 53 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 1.94 +0.11 53 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 2.34 +0.15 53 0 116 0
28MAY26 38.00 P 2.58 2.58 2.58 2.80 +0.18 54 1 62 0
28MAY26 39.00 P 0.00 0.00 0.00 3.28 +0.19 54 0 57 0
28MAY26 40.00 P 3.61 3.61 3.61 3.83 +0.22 54 1 205 -1
28MAY26 41.00 P 0.00 0.00 0.00 4.42 +0.25 54 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 5.03 +0.27 55 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 5.68 +0.29 55 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 6.43 +0.37 56 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.90 +0.11 53 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.65 +0.22 53 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.37 +0.09 52 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.17 +0.40 53 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.98 +0.13 53 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 10.81 +0.46 52 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.06 +0.24 54 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 15.31 +0.50 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.64 +0.52 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.03 +0.54 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.47 +0.57 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.93 +0.58 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.42 +0.59 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.92 +0.60 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.42 +0.60 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.92 +0.60 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 79 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 0.00 53 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.01 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 +0.01 52 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.67 +0.04 53 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.85 +0.04 53 0 240 0
29JUN26 31.00 P 0.00 0.00 0.00 1.04 +0.01 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.28 +0.06 52 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.55 +0.06 52 0 34 0
29JUN26 34.00 P 1.52 1.52 1.52 1.87 +0.09 52 10 25 +10
29JUN26 35.00 P 0.00 0.00 0.00 2.21 +0.09 52 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 2.62 +0.14 52 0 46 0
29JUN26 37.00 P 3.09 3.09 3.09 3.09 +0.19 53 15 258 +15
29JUN26 38.00 P 0.00 0.00 0.00 3.56 +0.20 53 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 4.09 +0.25 53 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 4.63 +0.25 53 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 5.25 +0.26 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.88 +0.28 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.51 +0.27 54 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.20 +0.29 54 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.71 +0.06 52 0 3 0
29JUN26 46.00 P 0.00 0.00 0.00 8.45 +0.41 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.22 +0.02 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.00 +0.14 53 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.98 +0.36 56 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 11.74 +0.59 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.68 +0.46 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.85 +0.15 53 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.11 +0.46 53 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 20.45 +0.50 54 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 22.77 +0.51 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.16 +0.54 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.57 +0.55 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.00 +0.56 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.45 +0.58 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.92 +0.58 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.42 +0.60 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.92 +0.60 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.42 +0.60 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.92 +0.60 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.42 +0.60 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.92 +0.60 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.03 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.03 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 +0.04 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 +0.05 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.75 +0.06 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.92 +0.06 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 +0.09 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 +0.09 51 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.64 +0.12 51 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 1.93 +0.12 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.18 +0.15 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.53 +0.15 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.89 +0.16 50 0 1 0
29SEP26 35.00 P 3.28 3.28 3.28 3.30 +0.19 50 13 63 +13
29SEP26 36.00 P 3.28 3.28 3.28 3.79 +0.23 50 1 26 +1
29SEP26 37.00 P 0.00 0.00 0.00 4.29 +0.22 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.82 +0.24 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.38 +0.26 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.90 +0.23 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.48 +0.26 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.11 +0.26 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.80 +0.31 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.45 +0.31 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.10 +0.27 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.71 +0.35 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.58 +0.26 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.40 +0.53 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.92 +0.40 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.75 +0.14 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.89 +0.55 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.74 +0.47 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.88 +0.02 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 21.09 +0.51 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.33 +0.51 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.64 +0.54 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.96 +0.54 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.33 +0.55 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.71 +0.56 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.12 +0.57 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.54 +0.57 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.98 +0.58 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.44 +0.58 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.92 +0.59 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.42 +0.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.92 +0.60 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.02 49 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.04 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.06 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 +0.03 49 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 +0.06 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.43 +0.10 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 +0.12 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.97 +0.07 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.27 +0.08 49 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.62 +0.11 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.90 +0.11 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.35 +0.20 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.77 +0.13 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.25 +0.15 50 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 4.72 +0.15 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.26 +0.18 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.81 +0.20 50 0 0 0
30DEC26 39.00 P 6.35 6.35 6.35 6.35 +0.19 50 15 17 +15
30DEC26 40.00 P 0.00 0.00 0.00 6.91 +0.16 50 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 7.52 +0.27 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.12 +0.25 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.77 +0.26 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.42 +0.23 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.14 +0.29 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.62 +0.27 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.31 +0.05 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.03 +0.32 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.08 +0.27 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.61 +0.09 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.57 +0.06 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.88 +0.40 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.53 -0.03 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.68 -0.01 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.85 +0.44 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.10 +0.47 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.37 +0.04 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.68 +0.50 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.02 +0.51 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.38 +0.53 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.23 +0.08 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.50 -0.03 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.00 +0.20 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.44 +0.14 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.91 +0.16 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 +0.18 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 +0.19 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.50 +0.20 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.01 +0.15 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.60 +0.17 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.23 +0.19 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.87 +0.20 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.52 +0.21 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.19 +0.22 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.88 +0.23 50 0 0 0
30MAR27 46.00 P 10.88 10.88 10.88 11.40 +0.05 49 1 1 +1
30MAR27 47.00 P 0.00 0.00 0.00 12.08 +0.24 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.78 +0.25 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.49 +0.26 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.25 +0.29 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.14 +0.30 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.11 +0.35 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.14 +0.34 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.22 +0.38 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.38 +0.40 49 0 0 0
TOTAL PUT 819 21,006 +150
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$ 9.09
30MAR26 7.00 C 0.00 0.00 0.00 2.12 -0.20 70 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.88 -0.20 68 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 -0.22 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.44 -0.17 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.20 -0.19 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.00 -0.19 60 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 0.82 -0.18 60 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 -0.15 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.54 -0.12 62 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.42 -0.11 62 0 118 0
30MAR26 9.50 C 0.37 0.37 0.29 0.32 -0.09 61 18 207 +18
30MAR26 9.75 C 0.22 0.25 0.22 0.23 -0.09 60 6 88 +5
30MAR26 10.00 C 0.17 0.17 0.17 0.17 -0.07 60 5 168 0
30MAR26 10.50 C 0.13 0.13 0.13 0.09 -0.04 60 2 275 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 354 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 154 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 140 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 148 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 156 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 163 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 177 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 183 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 2.22 -0.16 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.99 -0.18 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.73 -0.21 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.52 -0.21 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.34 -0.20 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 -0.19 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.00 -0.16 51 0 0 0
29APR26 8.75 C 0.92 0.92 0.92 0.88 -0.12 53 11 11 +11
29APR26 9.00 C 0.00 0.00 0.00 0.74 -0.12 52 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.63 -0.10 52 0 128 0
29APR26 9.50 C 0.56 0.56 0.56 0.52 -0.09 52 10 111 +10
29APR26 9.75 C 0.00 0.00 0.00 0.43 -0.08 52 0 32 0
29APR26 10.00 C 0.00 0.00 0.00 0.36 -0.06 52 0 62 0
29APR26 10.50 C 0.00 0.00 0.00 0.24 -0.05 52 0 130 0
29APR26 11.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 95 0
29APR26 11.50 C 0.12 0.12 0.12 0.10 -0.03 52 15 139 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 78 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAY26 7.00 C 0.00 0.00 0.00 2.29 -0.16 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.06 -0.18 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.87 -0.16 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.63 -0.20 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.45 -0.18 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 -0.14 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.13 -0.16 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 -0.11 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.88 -0.12 49 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.76 -0.10 48 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.65 -0.10 48 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.57 -0.09 49 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.48 -0.07 48 0 105 0
28MAY26 10.50 C 0.00 0.00 0.00 0.35 -0.05 48 0 195 0
28MAY26 11.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 135 0
28MAY26 11.50 C 0.00 0.00 0.00 0.18 -0.03 49 0 126 0
28MAY26 12.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 77 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 49 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.37 -0.16 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.17 -0.15 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.97 -0.16 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 -0.14 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 -0.13 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 -0.12 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 -0.11 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.14 -0.13 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.02 -0.11 48 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 -0.10 47 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 -0.10 47 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 -0.09 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.61 -0.08 47 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.46 -0.07 46 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 -0.04 47 0 613 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 -0.15 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 -0.13 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 -0.14 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 -0.13 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.96 -0.12 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 -0.11 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 -0.10 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.55 -0.10 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 -0.10 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 -0.10 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.20 -0.09 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 -0.09 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 -0.09 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.85 -0.08 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 -0.07 48 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.06 48 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 -0.05 48 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.05 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.85 -0.15 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.69 -0.14 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.53 -0.13 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.38 -0.13 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.24 -0.13 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 -0.11 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.10 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 -0.10 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 -0.12 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 -0.10 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.51 -0.10 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.41 -0.10 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.09 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.08 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 -0.08 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 -0.07 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 -0.07 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.05 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.06 -0.16 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.90 -0.16 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.76 -0.15 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.62 -0.14 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.48 -0.14 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 -0.13 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.23 -0.13 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.12 -0.11 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.00 -0.12 50 0 0 0
30MAR27 9.25 C 1.88 1.88 1.88 1.88 -0.13 50 1 1 +1
30MAR27 9.50 C 0.00 0.00 0.00 1.80 -0.10 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.71 -0.10 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.62 -0.10 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 -0.09 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 -0.08 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 -0.07 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.07 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 -0.07 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.06 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.76 -0.05 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.06 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 -0.05 49 0 1 0
TOTAL CALL 68 13,171 +45
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 62 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 +0.01 61 0 51 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 +0.02 61 0 305 0
30MAR26 8.25 P 0.14 0.14 0.14 0.15 +0.03 60 19 285 +19
30MAR26 8.50 P 0.21 0.21 0.21 0.21 +0.03 59 1 249 0
30MAR26 8.75 P 0.00 0.00 0.00 0.31 +0.05 60 0 334 0
30MAR26 9.00 P 0.37 0.43 0.37 0.41 +0.05 58 30 224 +6
30MAR26 9.25 P 0.00 0.00 0.00 0.54 +0.07 58 0 225 0
30MAR26 9.50 P 0.71 0.71 0.71 0.69 +0.09 57 1 250 0
30MAR26 9.75 P 0.00 0.00 0.00 0.88 +0.12 60 0 166 0
30MAR26 10.00 P 1.00 1.04 1.00 1.07 +0.14 60 4 178 0
30MAR26 10.50 P 0.00 0.00 0.00 1.49 +0.14 60 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.96 +0.21 65 0 112 0
30MAR26 11.50 P 2.44 2.44 2.44 2.42 +0.19 59 2 274 -2
30MAR26 12.00 P 0.00 0.00 0.00 2.93 +0.21 74 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.41 +0.21 0 0 490 0
30MAR26 13.00 P 0.00 0.00 0.00 3.91 +0.19 0 0 276 0
30MAR26 13.50 P 0.00 0.00 0.00 4.42 +0.21 91 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.92 +0.21 97 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 5.42 +0.21 104 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.91 +0.21 0 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.42 +0.22 116 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.91 +0.21 0 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 7.42 +0.22 128 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.92 +0.22 133 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.42 +0.22 139 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.92 +0.22 144 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.42 +0.22 149 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.92 +0.22 153 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.42 +0.22 158 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.92 +0.22 162 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.92 +0.22 170 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.92 +0.22 178 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.92 +0.22 186 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.92 +0.22 193 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.92 +0.22 201 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.92 +0.22 207 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.92 +0.22 214 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 52 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 +0.03 52 0 98 0
29APR26 7.75 P 0.16 0.17 0.16 0.16 +0.03 51 45 62 +45
29APR26 8.00 P 0.23 0.23 0.23 0.23 +0.05 52 15 24 -15
29APR26 8.25 P 0.30 0.30 0.30 0.30 +0.05 51 15 40 -15
29APR26 8.50 P 0.36 0.36 0.36 0.39 +0.06 51 15 585 +15
29APR26 8.75 P 0.43 0.43 0.43 0.48 +0.05 50 15 591 +15
29APR26 9.00 P 0.00 0.00 0.00 0.59 +0.06 49 0 216 0
29APR26 9.25 P 0.00 0.00 0.00 0.72 +0.08 49 0 95 0
29APR26 9.50 P 0.00 0.00 0.00 0.87 +0.09 49 0 75 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 +0.11 51 0 62 0
29APR26 10.00 P 0.00 0.00 0.00 1.23 +0.14 51 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.61 +0.14 51 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.03 +0.16 51 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.45 +0.15 46 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.93 +0.16 47 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.41 +0.17 0 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.91 +0.17 0 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 4.42 +0.21 59 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.92 +0.19 63 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.43 +0.20 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.93 +0.20 76 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 6.43 +0.20 80 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.93 +0.20 84 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.43 +0.20 87 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.93 +0.20 91 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.43 +0.20 95 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.93 +0.20 98 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.43 +0.20 101 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.93 +0.20 104 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.43 +0.20 108 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.93 +0.20 111 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.92 +0.19 110 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.92 +0.19 116 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 +0.02 49 0 285 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 30 0
28MAY26 7.75 P 0.27 0.27 0.27 0.26 +0.05 49 18 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.33 +0.05 49 0 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.42 +0.07 49 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.50 +0.06 48 0 322 0
28MAY26 8.75 P 0.61 0.61 0.61 0.61 +0.07 48 1 220 +1
28MAY26 9.00 P 0.00 0.00 0.00 0.72 +0.07 47 0 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.85 +0.08 47 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.98 +0.07 46 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.14 +0.09 46 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.33 +0.13 47 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.67 +0.10 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.07 +0.11 44 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.53 +0.16 47 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.98 +0.18 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.45 +0.20 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.93 +0.19 48 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.42 +0.20 49 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.92 +0.19 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.43 +0.20 59 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.93 +0.20 62 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.43 +0.20 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.93 +0.20 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.43 +0.20 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.93 +0.20 75 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.43 +0.20 78 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.93 +0.20 80 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.43 +0.20 83 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.03 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 +0.05 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.05 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 +0.06 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 +0.08 48 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.07 48 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 +0.08 47 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.07 46 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.83 +0.07 46 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.98 +0.10 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 1.11 +0.10 46 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.26 +0.10 45 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.42 +0.09 45 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.78 +0.09 45 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.15 +0.09 44 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.55 +0.10 42 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.98 +0.11 40 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 +0.18 45 0 17 0
29JUN26 13.00 P 0.00 0.00 0.00 3.95 +0.18 45 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.44 +0.19 47 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.92 +0.19 46 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.43 +0.19 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.93 +0.19 54 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.43 +0.20 57 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.93 +0.20 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.43 +0.20 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.93 +0.20 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.43 +0.20 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.93 +0.20 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.43 +0.20 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.93 +0.20 75 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.43 +0.20 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.93 +0.20 79 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.92 +0.19 80 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.92 +0.19 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.92 +0.20 87 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.92 +0.20 91 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.92 +0.20 94 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.92 +0.20 97 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.92 +0.20 100 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.05 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.06 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.06 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.07 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.06 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.07 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 +0.07 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 +0.08 47 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 +0.09 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.59 +0.09 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 +0.10 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.09 +0.11 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.45 +0.10 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.82 +0.10 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.23 +0.11 46 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 +0.13 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.12 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.50 +0.11 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.13 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.43 +0.15 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.97 +0.21 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.45 +0.21 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.93 +0.20 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.43 +0.20 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.93 +0.20 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.43 +0.20 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.93 +0.20 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.43 +0.20 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.93 +0.20 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.43 +0.20 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.93 +0.20 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.92 +0.19 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.92 +0.19 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.92 +0.20 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.92 +0.20 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.05 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.07 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.06 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.06 48 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.06 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.06 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.07 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 +0.07 47 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 +0.08 47 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 +0.08 47 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.09 47 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 +0.09 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 +0.10 47 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 +0.11 47 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.04 0.00 46 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 +0.09 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.10 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 +0.11 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.65 +0.11 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 +0.13 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.53 +0.13 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.99 +0.15 43 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.50 +0.19 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.97 +0.19 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.45 +0.20 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.95 +0.21 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.44 +0.21 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.93 +0.20 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.43 +0.20 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.93 +0.20 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.43 +0.20 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.93 +0.20 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.92 +0.19 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.92 +0.19 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.04 50 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.05 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.05 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.05 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.05 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.06 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.07 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.07 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.08 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 +0.08 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.05 +0.08 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.21 +0.09 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 +0.10 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.88 +0.08 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 +0.08 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.62 +0.09 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.00 +0.08 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 +0.09 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.80 +0.09 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.22 +0.10 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.65 +0.11 45 0 0 0
TOTAL PUT 181 16,254 +69
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$ 8.48
30MAR26 4.80 C 0.00 0.00 0.00 3.70 -0.09 130 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.60 -0.09 126 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.50 -0.09 121 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.25 -0.09 111 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.00 -0.09 101 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.75 -0.09 92 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.50 -0.09 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.24 -0.10 59 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.99 -0.10 51 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.76 -0.07 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.49 -0.09 37 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.25 -0.08 41 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 1.00 -0.09 34 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 -0.09 30 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.54 -0.08 29 0 100 0
30MAR26 8.25 C 0.32 0.32 0.32 0.35 -0.07 28 5 189 -5
30MAR26 8.50 C 0.32 0.32 0.24 0.22 -0.04 30 50 88 +15
30MAR26 8.75 C 0.16 0.16 0.16 0.13 -0.02 32 2 37 0
30MAR26 9.00 C 0.09 0.09 0.09 0.07 -0.01 32 1 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.51 -0.08 73 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.26 -0.08 66 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.02 -0.09 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.77 -0.07 60 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.52 -0.07 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.27 -0.08 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.03 -0.07 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.78 -0.07 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.29 -0.07 32 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 1.03 -0.09 24 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.80 -0.09 23 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.60 -0.08 23 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.44 -0.07 24 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.30 -0.05 24 0 10 0
29APR26 8.75 C 0.25 0.25 0.25 0.19 -0.04 23 8 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.78 -0.08 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.53 -0.09 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.29 -0.09 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.04 -0.09 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.79 -0.09 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.55 -0.09 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.31 -0.08 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.06 -0.10 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.85 -0.09 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.66 -0.08 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.36 -0.05 22 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.26 -0.04 23 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.73 -0.07 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.63 -0.07 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.53 -0.07 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.28 -0.08 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.03 -0.08 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.79 -0.07 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.54 -0.08 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.30 -0.08 40 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 2.05 -0.08 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.80 -0.08 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.56 -0.08 29 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.32 -0.07 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 -0.09 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 -0.08 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 -0.08 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 -0.06 22 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 -0.04 22 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.03 22 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.73 -0.07 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.63 -0.07 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.53 -0.07 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.28 -0.08 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.03 -0.08 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.79 -0.07 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.54 -0.08 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.30 -0.08 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 -0.08 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.81 -0.07 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 -0.06 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.34 -0.08 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.13 -0.09 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 -0.05 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 -0.07 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.05 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.05 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.53 -0.07 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.28 -0.08 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.03 -0.08 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.79 -0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 -0.08 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.30 -0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.08 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 -0.07 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 -0.07 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 -0.08 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.03 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 -0.06 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.05 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 -0.04 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 -0.03 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.03 20 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 -0.08 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.30 -0.08 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 -0.08 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 -0.07 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.60 -0.08 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 -0.09 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.27 -0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.11 -0.07 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 -0.07 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 -0.09 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 -0.05 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.04 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
TOTAL CALL 66 2,470 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 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 71 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 215 0
30MAR26 8.25 P 0.10 0.10 0.10 0.12 +0.03 30 2 176 0
30MAR26 8.50 P 0.15 0.22 0.15 0.23 +0.05 30 6 142 +2
30MAR26 8.75 P 0.00 0.00 0.00 0.39 +0.07 31 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 +0.09 34 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.79 +0.09 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.03 +0.10 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.29 +0.12 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.52 +0.08 0 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 58 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 325 0
29APR26 8.25 P 0.00 0.00 0.00 0.18 +0.04 24 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.44 +0.06 24 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.63 +0.08 25 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 0.81 +0.08 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.04 +0.10 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.29 +0.08 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.34 +0.05 22 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.84 +0.07 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.06 +0.09 23 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 23 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 +0.02 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 +0.04 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.46 +0.05 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.64 +0.09 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 +0.07 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.00 +0.08 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.22 +0.09 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.41 +0.03 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 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 22 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 0.04 +0.01 23 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.02 23 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 +0.05 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 +0.05 23 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.11 +0.07 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 +0.07 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.08 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 +0.09 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.24 +0.09 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 +0.08 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.20 +0.07 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.70 +0.07 35 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 25 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 0.02 +0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 21 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.03 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.06 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 +0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 +0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.15 +0.09 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 +0.09 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 +0.09 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 +0.10 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 +0.10 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 +0.09 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 +0.09 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 +0.07 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.06 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.06 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.22 +0.07 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 +0.08 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.82 +0.08 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.27 +0.09 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.74 +0.09 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 +0.08 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 +0.06 28 0 0 0
TOTAL PUT 8 5,179 +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$ 24.18
30MAR26 17.50 C 0.00 0.00 0.00 6.70 -0.89 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.25 -0.93 76 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.73 -0.97 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.22 -0.88 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.71 -0.95 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.22 -0.87 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.26 -0.86 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.37 -0.81 42 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 1.59 -0.73 42 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 1.00 -0.57 43 0 121 0
30MAR26 25.00 C 0.82 0.82 0.56 0.57 -0.43 43 109 348 +9
30MAR26 26.00 C 0.34 0.34 0.30 0.29 -0.32 42 5 231 +3
30MAR26 27.00 C 0.27 0.27 0.19 0.14 -0.19 43 79 405 +50
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.11 42 0 173 0
30MAR26 29.00 C 0.07 0.07 0.07 0.03 -0.05 44 15 320 -11
30MAR26 30.00 C 0.05 0.05 0.05 0.01 -0.03 43 30 270 +30
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 288 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 6.85 -0.74 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.40 -0.91 59 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.92 -0.91 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.45 -0.89 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.98 -0.68 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.49 -0.78 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.53 -0.91 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.75 -0.65 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.09 -0.63 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.52 -0.55 40 0 35 0
29APR26 25.00 C 1.10 1.10 1.10 1.07 -0.47 40 30 46 0
29APR26 26.00 C 0.76 0.78 0.73 0.73 -0.37 40 52 172 +42
29APR26 27.00 C 0.54 0.54 0.54 0.51 -0.27 40 40 421 -40
29APR26 28.00 C 0.39 0.39 0.37 0.33 -0.21 40 100 260 0
29APR26 29.00 C 0.00 0.00 0.00 0.21 -0.15 40 0 73 0
29APR26 30.00 C 0.18 0.18 0.18 0.13 -0.10 40 4 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 139 0
29APR26 32.00 C 0.08 0.08 0.08 0.05 -0.04 41 4 356 +4
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 6.98 -0.70 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.52 -0.92 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.06 -0.86 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.61 -0.87 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.18 -0.56 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.74 -0.79 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.82 -0.88 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.11 -0.69 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.48 -0.53 40 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 1.95 -0.52 41 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 1.48 -0.47 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.12 -0.39 40 0 120 0
28MAY26 27.00 C 0.84 0.84 0.84 0.84 -0.33 40 40 259 0
28MAY26 28.00 C 0.00 0.00 0.00 0.64 -0.25 41 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.48 -0.20 41 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.34 -0.18 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.24 -0.14 41 0 205 0
28MAY26 32.00 C 0.23 0.23 0.23 0.17 -0.10 41 1 90 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.08 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.05 -0.69 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.60 -0.84 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.15 -0.87 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.72 -0.76 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.31 -0.80 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.89 -0.79 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.13 -0.57 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.34 -0.70 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.74 -0.50 40 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.23 -0.50 40 0 98 0
29JUN26 25.00 C 0.00 0.00 0.00 1.77 -0.47 40 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 1.41 -0.39 40 0 58 0
29JUN26 27.00 C 0.00 0.00 0.00 1.11 -0.33 40 0 368 0
29JUN26 28.00 C 0.00 0.00 0.00 0.87 -0.28 40 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.70 -0.22 41 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.54 -0.20 41 0 355 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 -0.15 41 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 -0.12 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 -0.10 41 0 123 0
29JUN26 34.00 C 0.25 0.25 0.25 0.18 -0.07 41 2 49 +2
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.39 -0.84 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.98 -0.83 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.58 -0.80 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 -0.65 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.83 -0.47 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.47 -0.74 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.79 -0.61 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.16 -0.66 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.63 -0.59 42 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 3.07 -0.59 41 0 260 0
29SEP26 25.00 C 2.74 2.78 2.64 2.63 -0.45 40 150 250 +115
29SEP26 26.00 C 2.35 2.37 2.34 2.27 -0.37 40 75 380 0
29SEP26 27.00 C 0.00 0.00 0.00 1.91 -0.36 40 0 318 0
29SEP26 28.00 C 1.71 1.71 1.71 1.62 -0.32 40 15 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 -0.29 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 -0.26 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 -0.23 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.84 -0.22 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 -0.20 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 -0.16 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 -0.15 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.12 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.11 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.80 -0.79 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 -0.78 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.05 -0.75 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.69 -0.65 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.34 -0.48 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.01 -0.70 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.37 -0.59 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.79 -0.61 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.24 -0.59 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.74 -0.43 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.30 -0.48 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 -0.44 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.57 -0.39 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.27 -0.36 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.00 -0.33 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.76 -0.30 40 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.56 -0.28 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.35 -0.28 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.23 40 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.25 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 -0.19 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 -0.16 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 -0.14 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.60 -0.12 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.53 -0.12 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.45 -0.12 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.40 -0.09 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 -0.08 40 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.18 -0.69 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.82 -0.67 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.46 -0.72 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.12 -0.73 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.80 -0.70 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.48 -0.69 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.89 -0.64 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.32 -0.54 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.81 -0.58 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.33 -0.49 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.86 -0.46 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.48 -0.47 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.13 -0.44 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.82 -0.40 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.54 -0.37 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.29 -0.34 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.06 -0.32 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.86 -0.29 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 -0.29 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.49 -0.21 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.34 -0.18 40 0 5 0
TOTAL CALL 751 15,357 +205
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 223 0
30MAR26 22.00 P 0.20 0.20 0.20 0.17 +0.07 43 9 77 +4
30MAR26 23.00 P 0.37 0.42 0.37 0.40 +0.16 42 26 754 0
30MAR26 24.00 P 0.71 0.71 0.68 0.77 +0.26 41 15 460 +15
30MAR26 25.00 P 0.00 0.00 0.00 1.39 +0.46 44 0 691 0
30MAR26 26.00 P 0.00 0.00 0.00 2.14 +0.59 46 0 346 0
30MAR26 27.00 P 0.00 0.00 0.00 2.93 +0.63 42 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 3.86 +0.69 43 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.85 +0.74 48 0 114 0
30MAR26 30.00 P 5.74 5.74 5.74 5.99 +0.91 75 2 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.82 +0.82 0 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.82 +0.81 0 0 26 -4
30MAR26 33.00 P 0.00 0.00 0.00 8.83 +0.89 68 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.82 +0.71 0 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 10.82 +0.88 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.82 +0.84 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.83 +0.89 89 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.83 +0.89 94 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.82 +0.88 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.82 +0.87 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.83 +0.83 107 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.82 +0.69 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.82 +0.72 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.82 +0.72 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.82 +0.72 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.82 +0.84 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.82 +0.79 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.82 +0.88 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.84 +0.81 144 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.82 +0.85 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.32 +0.88 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.82 +0.84 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.32 +0.88 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.82 +0.77 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.32 +0.82 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.82 +0.88 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.10 +0.04 41 0 60 0
29APR26 20.00 P 0.00 0.00 0.00 0.14 +0.05 40 0 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.28 +0.10 40 0 85 0
29APR26 22.00 P 0.43 0.51 0.43 0.52 +0.17 41 41 71 0
29APR26 23.00 P 0.76 0.76 0.76 0.85 +0.25 41 20 150 +20
29APR26 24.00 P 1.20 1.20 1.20 1.28 +0.32 40 20 190 0
29APR26 25.00 P 1.61 1.71 1.61 1.84 +0.44 40 2 160 +1
29APR26 26.00 P 0.00 0.00 0.00 2.51 +0.54 41 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 3.24 +0.56 40 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 4.09 +0.60 41 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 5.07 +0.73 46 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.99 +0.74 47 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.85 +0.79 41 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.83 +0.81 41 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.83 +0.72 45 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.82 +0.67 0 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 10.82 +0.69 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.82 +0.68 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.83 +0.66 59 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.83 +0.89 62 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.82 +0.88 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.82 +0.71 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.83 +0.80 70 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.82 +0.69 0 0 0 0
28MAY26 17.50 P 0.13 0.13 0.13 0.07 +0.02 42 12 18 +12
28MAY26 18.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 +0.04 41 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.19 +0.06 41 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.25 +0.07 41 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.33 +0.10 41 0 15 0
28MAY26 21.00 P 0.56 0.56 0.56 0.55 +0.15 41 1 46 +1
28MAY26 22.00 P 0.00 0.00 0.00 0.85 +0.21 42 0 47 0
28MAY26 23.00 P 0.00 0.00 0.00 1.23 +0.27 42 0 120 0
28MAY26 24.00 P 1.50 1.67 1.50 1.67 +0.31 41 4 107 +4
28MAY26 25.00 P 2.15 2.15 2.15 2.22 +0.39 41 15 185 +3
28MAY26 26.00 P 0.00 0.00 0.00 2.89 +0.50 42 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.56 +0.48 41 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.33 +0.57 41 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.18 +0.55 41 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 6.06 +0.58 41 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.95 +0.79 40 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.88 +0.81 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.83 +0.72 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.83 +0.68 41 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.82 +0.69 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.82 +0.68 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.83 +0.66 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.83 +0.80 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.82 +0.88 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.82 +0.71 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 +0.07 41 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.34 +0.10 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.43 +0.11 41 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 +0.14 41 0 76 0
29JUN26 21.00 P 0.00 0.00 0.00 0.81 +0.19 41 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 1.15 +0.25 41 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.55 +0.29 41 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 2.03 +0.34 41 0 607 0
29JUN26 25.00 P 0.00 0.00 0.00 2.58 +0.42 40 0 148 0
29JUN26 26.00 P 0.00 0.00 0.00 3.23 +0.50 41 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.87 +0.47 39 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.63 +0.66 40 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.44 +0.66 40 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.28 +0.61 40 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 7.16 +0.81 40 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.06 +0.72 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.99 +0.58 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.94 +0.79 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.88 +0.70 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.87 +0.73 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.83 +0.66 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.83 +0.80 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.82 +0.88 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.82 +0.71 0 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.83 +0.80 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.82 +0.69 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.82 +0.72 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.82 +0.72 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.82 +0.65 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.82 +0.84 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.82 +0.79 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.82 +0.79 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.84 +0.81 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.82 +0.85 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.09 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.10 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.13 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 +0.13 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 +0.16 40 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.02 +0.17 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.37 +0.22 41 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.78 +0.28 41 0 28 0
29SEP26 23.00 P 2.13 2.13 2.13 2.21 +0.30 40 15 38 +15
29SEP26 24.00 P 0.00 0.00 0.00 2.70 +0.35 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.24 +0.39 40 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 +0.44 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.54 +0.50 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.21 +0.62 39 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.97 +0.58 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.74 +0.53 39 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.57 +0.73 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.41 +0.69 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.28 +0.71 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.17 +0.69 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.08 +0.76 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.00 +0.66 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.95 +0.63 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.90 +0.73 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.85 +0.74 38 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.82 +0.71 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.83 +0.75 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.82 +0.69 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.82 +0.72 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.82 +0.72 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.82 +0.65 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.82 +0.83 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 +0.12 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 +0.12 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 +0.16 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 +0.17 40 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 +0.19 40 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.44 +0.21 40 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.82 +0.24 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.23 +0.26 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 +0.30 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 +0.33 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.73 +0.37 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.34 +0.42 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.01 +0.47 40 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.71 +0.50 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.39 +0.53 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.16 +0.67 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.01 +0.61 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.76 +0.55 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.58 +0.68 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.44 +0.60 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.31 +0.76 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.22 +0.63 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.12 +0.60 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.04 +0.62 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.97 +0.77 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.92 +0.75 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.87 +0.71 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.82 +0.69 0 0 0 0
30MAR27 17.50 P 1.01 1.01 1.01 0.97 +0.13 40 1 2 +1
30MAR27 18.00 P 0.00 0.00 0.00 1.12 +0.16 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 +0.16 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 +0.18 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 +0.21 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 +0.21 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 +0.23 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.60 +0.27 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.07 +0.31 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.58 +0.34 40 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 4.14 +0.38 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.75 +0.42 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.40 +0.46 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.10 +0.50 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 +0.45 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.50 +0.58 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.26 +0.60 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.06 +0.52 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.87 +0.53 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.70 +0.60 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.55 +0.51 39 0 0 0
TOTAL PUT 183 11,910 +72
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$ 59.15
13MAR26 45.00 C 0.00 0.00 0.00 14.15 -1.25 0 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 13.15 -1.15 0 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 12.15 -1.13 0 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 11.15 -1.18 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 10.15 -1.14 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 9.15 -1.05 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 6.65 -1.06 0 0 0 -1
13MAR26 55.00 C 4.14 4.14 4.14 4.15 -1.06 0 15 0 -15
13MAR26 57.50 C 2.60 2.60 2.04 1.65 -1.16 0 7 0 -95
13MAR26 60.00 C 0.40 0.65 0.01 0.00 -0.75 0 289 501 -5
13MAR26 62.50 C 0.02 0.05 0.02 0.00 -0.19 0 63 458 -45
13MAR26 65.00 C 0.02 0.02 0.02 0.00 -0.09 0 10 366 0
13MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 421 0
13MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 320 0
13MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 50 0
13MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 14.53 -0.87 140 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 13.57 -0.73 134 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 12.55 -0.73 124 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 11.52 -0.81 112 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 10.50 -0.79 102 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 9.21 -1.18 59 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 6.79 -1.04 55 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 4.49 -0.98 51 0 54 0
20MAR26 57.50 C 3.15 3.15 3.15 2.48 -0.89 46 1 100 0
20MAR26 60.00 C 1.31 1.72 1.09 1.10 -0.64 44 86 327 +3
20MAR26 62.50 C 0.70 0.78 0.42 0.46 -0.35 47 185 496 +118
20MAR26 65.00 C 0.25 0.28 0.19 0.21 -0.14 52 92 552 +26
20MAR26 67.50 C 0.15 0.15 0.12 0.10 -0.05 57 15 1,541 +5
20MAR26 70.00 C 0.10 0.10 0.10 0.05 -0.01 61 3 220 +3
20MAR26 72.50 C 0.06 0.06 0.06 0.03 0.00 66 15 112 -15
20MAR26 75.00 C 0.05 0.05 0.05 0.02 0.00 72 30 36 +30
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.28 -1.18 107 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 21.42 -0.83 120 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.29 -1.07 98 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.25 -1.03 85 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 18.33 -0.88 93 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.43 -0.90 97 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.32 -0.95 81 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 15.34 -1.06 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.53 -0.87 88 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 13.57 -0.76 84 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.55 -1.02 77 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 11.52 -0.85 70 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 10.50 -1.20 64 0 223 0
30MAR26 50.00 C 9.56 9.56 9.39 9.41 -1.03 53 64 486 +18
30MAR26 52.50 C 0.00 0.00 0.00 7.14 -1.06 51 0 204 0
30MAR26 55.00 C 5.53 5.58 5.52 5.17 -0.95 51 95 400 +80
30MAR26 57.50 C 3.67 3.77 3.39 3.41 -0.86 48 261 487 +167
30MAR26 60.00 C 2.50 2.80 2.14 2.14 -0.60 48 94 3,425 +50
30MAR26 62.50 C 1.60 1.68 1.32 1.34 -0.39 50 273 1,695 +151
30MAR26 65.00 C 0.92 1.12 0.79 0.87 -0.25 54 753 4,354 +84
30MAR26 67.50 C 0.58 0.62 0.51 0.58 -0.11 57 57 1,410 +31
30MAR26 70.00 C 0.40 0.47 0.32 0.39 -0.02 60 167 17,558 -2
30MAR26 72.50 C 0.30 0.30 0.23 0.27 +0.03 63 288 6,122 -90
30MAR26 75.00 C 0.18 0.24 0.18 0.20 +0.06 66 62 8,641 +1
30MAR26 77.50 C 0.14 0.18 0.14 0.15 +0.06 69 54 3,231 +37
30MAR26 80.00 C 0.10 0.16 0.10 0.12 +0.07 73 590 3,985 +481
30MAR26 82.50 C 0.08 0.08 0.07 0.09 +0.06 75 5 2,693 -5
30MAR26 85.00 C 0.06 0.06 0.06 0.07 +0.05 78 1 4,688 0
30MAR26 87.50 C 0.05 0.05 0.05 0.06 +0.05 81 15 1,095 0
30MAR26 90.00 C 0.03 0.03 0.03 0.05 +0.04 84 1 5,262 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.04 +0.03 86 0 1,556 0
30MAR26 95.00 C 0.01 0.01 0.01 0.03 +0.02 88 20 4,275 +20
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 88 0 4,246 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 14.96 -0.44 64 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.75 -0.77 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.83 -1.04 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.07 -1.02 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.95 -1.31 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.11 -0.60 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.14 -1.15 47 0 0 0
29APR26 55.00 C 6.75 6.81 6.31 6.41 -0.77 47 69 165 +20
29APR26 57.50 C 5.16 5.16 5.16 4.87 -0.64 46 15 427 +15
29APR26 60.00 C 3.81 4.25 3.59 3.61 -0.56 46 274 1,175 +76
29APR26 62.50 C 3.01 3.01 2.60 2.64 -0.55 46 198 1,456 +162
29APR26 65.00 C 1.90 1.90 1.89 1.93 -0.45 46 12 549 0
29APR26 67.50 C 1.49 1.61 1.43 1.41 -0.34 47 24 610 -13
29APR26 70.00 C 1.22 1.30 1.11 1.03 -0.25 48 103 1,189 -15
29APR26 72.50 C 0.90 0.90 0.86 0.74 -0.21 49 26 472 0
29APR26 75.00 C 0.60 0.60 0.60 0.52 -0.16 49 23 753 -23
29APR26 77.50 C 0.52 0.56 0.50 0.37 -0.12 50 331 1,050 +285
29APR26 80.00 C 0.43 0.43 0.43 0.26 -0.09 50 1 322 -1
29APR26 82.50 C 0.00 0.00 0.00 0.19 -0.06 51 0 439 0
29APR26 85.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 567 0
29APR26 87.50 C 0.25 0.25 0.25 0.10 -0.03 52 30 596 +10
29APR26 90.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 270 0
29APR26 105.00 C 0.08 0.08 0.08 0.01 0.00 55 15 304 0
28MAY26 45.00 C 0.00 0.00 0.00 15.35 -1.00 56 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.47 -1.01 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.69 -0.40 55 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.82 -1.01 54 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.00 -0.57 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.22 -0.93 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.08 -1.19 47 0 0 0
28MAY26 55.00 C 7.74 7.74 7.74 7.42 -0.84 47 15 16 0
28MAY26 57.50 C 0.00 0.00 0.00 6.00 -0.68 46 0 65 0
28MAY26 60.00 C 4.97 4.98 4.96 4.75 -0.64 46 81 446 +81
28MAY26 62.50 C 3.92 3.92 3.82 3.76 -0.55 46 24 763 0
28MAY26 65.00 C 3.05 3.05 3.05 2.99 -0.47 47 2 356 0
28MAY26 67.50 C 0.00 0.00 0.00 2.34 -0.39 47 0 161 0
28MAY26 70.00 C 1.95 1.95 1.95 1.88 -0.25 48 8 315 -8
28MAY26 72.50 C 0.00 0.00 0.00 1.50 -0.14 49 0 289 0
28MAY26 75.00 C 0.00 0.00 0.00 1.17 -0.08 49 0 180 0
28MAY26 77.50 C 0.00 0.00 0.00 0.91 -0.03 49 0 187 0
28MAY26 80.00 C 0.00 0.00 0.00 0.71 0.00 50 0 246 0
28MAY26 82.50 C 0.00 0.00 0.00 0.56 +0.03 50 0 166 0
28MAY26 85.00 C 0.55 0.55 0.55 0.44 +0.05 50 4 91 0
28MAY26 87.50 C 0.00 0.00 0.00 0.34 +0.05 51 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.27 +0.05 51 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.21 +0.05 51 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.17 +0.05 52 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.14 +0.05 53 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 +0.05 53 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 +0.04 53 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 19.12 -0.82 53 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 18.28 -0.83 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.40 -1.06 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.53 -0.66 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.72 -0.97 52 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.82 -1.16 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.00 -0.69 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.19 -1.13 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.42 -0.76 48 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 11.70 -1.06 48 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 9.79 -0.77 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 8.25 -0.78 46 0 122 0
29JUN26 57.50 C 6.97 6.97 6.97 6.86 -0.68 45 14 464 +14
29JUN26 60.00 C 5.90 5.94 5.66 5.73 -0.61 46 100 860 +23
29JUN26 62.50 C 4.76 4.76 4.76 4.73 -0.52 46 10 2,353 0
29JUN26 65.00 C 4.42 4.42 4.06 3.91 -0.49 46 40 1,222 0
29JUN26 67.50 C 0.00 0.00 0.00 3.24 -0.41 47 0 452 0
29JUN26 70.00 C 2.74 2.74 2.67 2.68 -0.34 47 6 1,480 +1
29JUN26 72.50 C 2.20 2.20 2.20 2.22 -0.31 47 1 1,159 0
29JUN26 75.00 C 0.00 0.00 0.00 1.82 -0.25 48 0 12,000 0
29JUN26 77.50 C 0.00 0.00 0.00 1.49 -0.20 48 0 1,307 0
29JUN26 80.00 C 0.00 0.00 0.00 1.21 -0.17 48 0 1,734 0
29JUN26 82.50 C 0.00 0.00 0.00 0.99 -0.14 48 0 256 0
29JUN26 85.00 C 0.00 0.00 0.00 0.81 -0.11 49 0 1,972 0
29JUN26 87.50 C 0.00 0.00 0.00 0.66 -0.09 49 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.54 -0.07 49 0 2,213 0
29JUN26 92.50 C 0.00 0.00 0.00 0.44 -0.06 49 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.37 -0.04 50 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.30 -0.03 50 0 101 0
29JUN26 100.00 C 0.46 0.46 0.46 0.25 -0.02 50 1 909 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.21 -0.02 51 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 163 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 -0.01 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.01 52 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 0.00 52 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 0.00 52 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 0.00 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 0.00 53 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 0.00 52 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 0.00 51 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 17.00 -0.91 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.30 -0.99 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 15.51 -1.03 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.87 -0.40 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.17 -0.31 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 13.51 -0.69 48 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 11.94 -0.76 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 10.47 -0.57 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 9.12 -0.66 46 0 387 0
29SEP26 60.00 C 0.00 0.00 0.00 7.94 -0.74 46 0 1,252 0
29SEP26 62.50 C 0.00 0.00 0.00 7.10 -0.55 47 0 536 0
29SEP26 65.00 C 0.00 0.00 0.00 6.22 -0.52 47 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 5.48 -0.47 47 0 1,712 0
29SEP26 70.00 C 5.21 5.21 5.21 4.86 -0.28 47 1 2,177 0
29SEP26 72.50 C 0.00 0.00 0.00 4.29 -0.36 48 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 3.79 -0.27 48 0 524 0
29SEP26 77.50 C 0.00 0.00 0.00 3.35 -0.22 48 0 661 0
29SEP26 80.00 C 0.00 0.00 0.00 2.97 -0.13 49 0 1,495 0
29SEP26 82.50 C 0.00 0.00 0.00 2.64 -0.09 49 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.35 -0.02 50 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.13 +0.04 50 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 1.86 +0.08 50 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 1.71 +0.17 51 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.55 +0.18 51 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.43 +0.24 52 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.27 +0.20 52 0 208 0
29SEP26 102.50 C 0.00 0.00 0.00 1.14 +0.22 52 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 1.05 +0.24 53 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.97 +0.27 53 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.91 +0.26 54 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.82 +0.25 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.77 +0.27 55 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.71 +0.27 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.66 +0.26 56 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.61 +0.26 56 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.56 +0.26 56 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.52 +0.25 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.49 +0.24 57 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.47 +0.25 58 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.44 +0.25 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.41 +0.24 58 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.38 +0.22 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.36 +0.22 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.34 +0.21 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.33 +0.22 60 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.31 +0.21 60 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 18.44 -0.57 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.77 -0.72 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.14 -0.61 50 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 16.50 -0.14 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.89 -0.62 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.24 -0.83 49 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 13.78 -0.62 48 0 1 0
30DEC26 55.00 C 12.20 12.20 12.20 12.20 -0.79 47 2 251 0
30DEC26 57.50 C 0.00 0.00 0.00 11.06 -0.64 47 0 270 0
30DEC26 60.00 C 10.10 10.10 10.10 10.23 -0.37 48 2 2,094 0
30DEC26 62.50 C 0.00 0.00 0.00 9.05 -0.63 47 0 297 0
30DEC26 65.00 C 0.00 0.00 0.00 8.18 -0.58 47 0 385 0
30DEC26 67.50 C 0.00 0.00 0.00 7.37 -0.56 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 6.54 -0.63 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 5.84 -0.67 47 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 5.15 -0.85 46 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 4.59 -0.86 46 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 4.05 -0.85 46 0 237 0
30DEC26 82.50 C 0.00 0.00 0.00 3.55 -0.91 45 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 3.15 -0.94 45 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 2.66 -1.08 44 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 2.41 -1.00 45 0 104 0
30DEC26 92.50 C 0.00 0.00 0.00 2.11 -0.95 44 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 1.76 -1.09 44 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 1.56 -1.03 44 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.35 -1.02 43 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 1.16 -1.00 43 0 25 0
30DEC26 105.00 C 2.06 2.06 2.06 1.05 -0.95 43 1 1 +1
30DEC26 107.50 C 0.00 0.00 0.00 0.97 -0.89 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.91 -0.81 44 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.82 -0.75 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.77 -0.68 45 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.69 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.66 -0.61 46 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.61 -0.60 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.56 -0.56 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.52 -0.51 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.49 -0.48 47 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.47 -0.45 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.44 -0.42 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.41 -0.40 48 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.38 -0.37 48 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.36 -0.34 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.34 -0.30 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.33 -0.30 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 -0.27 50 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 19.64 -0.44 50 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 19.01 -0.88 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.52 -0.77 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.90 -0.16 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.30 -0.43 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 16.50 -0.80 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.14 -0.76 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.74 -0.77 47 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 12.71 -0.55 48 0 27 0
30MAR27 60.00 C 0.00 0.00 0.00 11.59 -0.60 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 10.70 -0.65 47 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 9.82 -0.50 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.01 -0.53 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.27 -0.62 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.63 -0.49 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.02 -0.47 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.47 -0.45 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.93 -0.40 48 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 5.48 -0.37 48 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 5.03 -0.37 48 0 7 0
TOTAL CALL 5,044 189,513 +1,658
13MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
13MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
13MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
13MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
13MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 39 225 0
13MAR26 57.50 P 0.05 0.05 0.01 0.00 -0.07 0 134 1,351 +59
13MAR26 60.00 P 0.60 0.93 0.30 0.85 +0.33 0 507 0 -1,038
13MAR26 62.50 P 2.97 3.40 2.96 3.35 +0.93 0 47 0 -423
13MAR26 65.00 P 0.00 0.00 0.00 5.85 +0.97 0 3 0 -79
13MAR26 67.50 P 0.00 0.00 0.00 8.35 +0.86 0 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 10.85 +1.02 0 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 13.35 +0.86 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 15.85 +1.02 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 18.35 +1.02 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 20.85 +1.02 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 23.35 +0.62 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 25.85 +1.02 0 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.03 0.03 0.03 0.04 +0.01 61 3 5 +3
20MAR26 52.50 P 0.10 0.11 0.07 0.11 +0.03 55 32 114 +32
20MAR26 55.00 P 0.20 0.28 0.20 0.32 +0.06 51 84 239 +69
20MAR26 57.50 P 0.69 0.83 0.58 0.82 +0.16 46 106 673 +32
20MAR26 60.00 P 1.65 1.94 1.39 1.87 +0.34 43 164 784 +153
20MAR26 62.50 P 3.56 3.81 3.56 3.70 +0.69 43 29 276 +3
20MAR26 65.00 P 0.00 0.00 0.00 6.04 +0.96 52 3 78 +3
20MAR26 67.50 P 0.00 0.00 0.00 8.43 +0.94 57 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 10.88 +1.02 61 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 13.36 +0.87 65 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 15.85 +1.02 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 18.35 +0.94 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 20.85 +1.02 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 23.35 +0.62 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 25.85 +0.97 0 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 69 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 566 0
30MAR26 45.00 P 0.07 0.07 0.07 0.02 -0.02 54 20 413 -6
30MAR26 46.00 P 0.08 0.08 0.08 0.03 -0.03 53 10 237 -10
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 1,238 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 475 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 638 0
30MAR26 50.00 P 0.20 0.22 0.19 0.18 -0.03 52 56 931 +26
30MAR26 52.50 P 0.43 0.48 0.43 0.45 +0.02 51 47 1,896 +17
30MAR26 55.00 P 0.92 0.92 0.86 0.90 +0.08 49 24 2,784 0
30MAR26 57.50 P 1.76 1.76 1.50 1.74 +0.28 49 354 2,481 +160
30MAR26 60.00 P 2.66 2.77 2.39 2.90 +0.36 48 226 5,982 -76
30MAR26 62.50 P 4.24 4.67 4.04 4.67 +0.70 51 88 2,708 +66
30MAR26 65.00 P 7.00 7.00 7.00 6.88 +1.08 59 16 7,087 -16
30MAR26 67.50 P 0.00 0.00 0.00 8.88 +1.16 57 0 5,720 0
30MAR26 70.00 P 0.00 0.00 0.00 11.20 +1.06 60 0 7,990 0
30MAR26 72.50 P 13.23 13.23 13.23 13.49 +0.86 58 1 5,041 0
30MAR26 75.00 P 0.00 0.00 0.00 15.87 +0.93 53 0 3,862 0
30MAR26 77.50 P 0.00 0.00 0.00 18.45 +0.98 70 0 4,635 0
30MAR26 80.00 P 0.00 0.00 0.00 20.92 +1.09 73 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 23.39 +0.66 75 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 25.88 +1.00 78 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 28.37 +1.07 82 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 30.86 +1.06 83 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 33.36 +1.06 88 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.85 +0.88 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.35 +1.05 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.85 +0.87 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.35 +1.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.85 +0.77 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 48.35 +1.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.85 +1.02 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 53.35 +1.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.85 +1.05 0 0 0 0
29APR26 45.00 P 0.34 0.34 0.34 0.24 +0.05 49 4 59 +4
29APR26 46.00 P 0.00 0.00 0.00 0.31 +0.05 49 0 53 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 +0.08 49 0 198 0
29APR26 48.00 P 0.00 0.00 0.00 0.51 +0.07 48 0 191 0
29APR26 49.00 P 0.00 0.00 0.00 0.66 +0.11 48 0 138 0
29APR26 50.00 P 0.84 0.84 0.84 0.82 +0.12 48 15 517 +15
29APR26 52.50 P 1.20 1.33 1.20 1.31 +0.14 47 6 815 +4
29APR26 55.00 P 1.80 2.06 1.80 2.00 +0.23 46 68 1,750 -45
29APR26 57.50 P 2.79 3.05 2.79 2.95 +0.30 45 91 1,831 +46
29APR26 60.00 P 4.26 4.30 4.26 4.23 +0.37 45 8 1,464 0
29APR26 62.50 P 5.63 5.81 5.63 5.76 +0.52 45 59 1,564 -5
29APR26 65.00 P 0.00 0.00 0.00 7.64 +0.71 47 0 880 0
29APR26 67.50 P 0.00 0.00 0.00 9.57 +0.77 47 0 734 0
29APR26 70.00 P 0.00 0.00 0.00 11.68 +0.80 48 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 13.90 +0.82 48 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.93 +0.55 39 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 18.47 +0.78 46 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.92 +0.92 47 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 23.41 +0.68 51 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 25.88 +0.54 52 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 28.37 +0.93 54 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 30.86 +1.06 56 0 2 0
29APR26 92.50 P 0.00 0.00 0.00 33.36 +0.87 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.85 +0.80 0 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 38.35 +0.44 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 40.85 +0.87 0 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 43.35 +0.70 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.85 +0.77 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.62 +0.02 49 0 23 0
28MAY26 46.00 P 0.00 0.00 0.00 0.77 +0.04 49 0 66 0
28MAY26 47.00 P 0.95 0.95 0.95 0.92 +0.05 49 5 196 +5
28MAY26 48.00 P 0.00 0.00 0.00 1.10 +0.08 49 0 212 0
28MAY26 49.00 P 0.00 0.00 0.00 1.29 +0.12 49 0 139 0
28MAY26 50.00 P 0.00 0.00 0.00 1.49 +0.14 48 0 240 0
28MAY26 52.50 P 1.93 2.10 1.93 2.12 +0.19 47 4 1,160 +1
28MAY26 55.00 P 0.00 0.00 0.00 2.94 +0.25 46 0 644 0
28MAY26 57.50 P 0.00 0.00 0.00 4.00 +0.34 46 0 927 0
28MAY26 60.00 P 5.07 5.09 5.07 5.29 +0.42 46 90 664 +90
28MAY26 62.50 P 6.74 6.74 6.74 6.81 +0.54 46 3 842 0
28MAY26 65.00 P 0.00 0.00 0.00 8.65 +0.82 48 0 565 0
28MAY26 67.50 P 0.00 0.00 0.00 10.39 +0.96 47 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 12.26 +0.91 46 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 14.37 +0.65 46 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 16.40 +0.43 44 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.79 +0.32 46 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 21.00 +0.53 42 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 23.44 +0.68 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.04 +0.70 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.47 +1.03 51 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 30.91 +0.87 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.38 +0.89 51 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.86 +0.81 52 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 38.35 +0.44 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 40.85 +0.87 0 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 43.35 +0.70 0 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 45.85 +0.77 0 0 62 0
29JUN26 41.00 P 0.60 0.60 0.60 0.40 +0.02 47 2 791 +2
29JUN26 42.00 P 0.00 0.00 0.00 0.50 +0.04 47 0 158 0
29JUN26 43.00 P 0.79 0.79 0.79 0.62 +0.05 47 15 240 +15
29JUN26 44.00 P 0.00 0.00 0.00 0.75 +0.06 47 0 187 0
29JUN26 45.00 P 1.00 1.01 1.00 0.91 +0.07 47 68 543 +65
29JUN26 46.00 P 0.00 0.00 0.00 1.08 +0.08 47 0 277 0
29JUN26 47.00 P 1.36 1.36 1.36 1.29 +0.11 47 15 357 +15
29JUN26 48.00 P 0.00 0.00 0.00 1.50 +0.11 47 0 399 0
29JUN26 49.00 P 0.00 0.00 0.00 1.76 +0.16 47 0 487 0
29JUN26 50.00 P 0.00 0.00 0.00 2.04 +0.16 47 0 4,626 0
29JUN26 52.50 P 0.00 0.00 0.00 2.78 +0.22 46 0 1,474 0
29JUN26 55.00 P 3.60 3.60 3.60 3.70 +0.29 46 1 3,064 +1
29JUN26 57.50 P 4.61 4.63 4.61 4.81 +0.37 45 33 1,993 -4
29JUN26 60.00 P 6.15 6.15 6.15 6.14 +0.43 45 2 2,391 0
29JUN26 62.50 P 0.00 0.00 0.00 7.65 +0.53 46 0 3,302 0
29JUN26 65.00 P 0.00 0.00 0.00 9.45 +0.71 47 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 11.00 +0.54 45 0 1,150 0
29JUN26 70.00 P 0.00 0.00 0.00 12.91 +0.42 45 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 14.90 +0.50 45 0 15,827 0
29JUN26 75.00 P 17.23 17.23 17.23 17.23 +0.62 48 1 6,351 -1
29JUN26 77.50 P 0.00 0.00 0.00 19.31 +0.70 47 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 21.54 +0.49 47 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.80 +0.48 46 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 26.11 +0.59 45 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 28.47 +0.64 44 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 31.04 +0.75 49 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 33.38 +0.73 45 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 35.92 +0.87 50 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 38.38 +0.47 50 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 40.86 +0.80 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 43.35 +0.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.85 +0.77 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.35 +1.05 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.85 +0.90 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.35 +0.92 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.85 +1.05 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 58.35 +1.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.85 +0.81 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 63.35 +1.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.85 +1.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 68.35 +1.05 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.85 +1.05 0 0 105 0
29SEP26 45.00 P 0.00 0.00 0.00 2.17 +0.28 47 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 2.41 +0.26 47 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 2.68 +0.24 47 0 169 0
29SEP26 48.00 P 0.00 0.00 0.00 2.98 +0.25 47 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 3.29 +0.25 47 0 684 0
29SEP26 50.00 P 3.42 3.42 3.42 3.62 +0.26 46 2 723 +2
29SEP26 52.50 P 0.00 0.00 0.00 4.54 +0.29 46 0 1,169 0
29SEP26 55.00 P 5.26 5.26 5.26 5.57 +0.31 46 1 1,678 +1
29SEP26 57.50 P 0.00 0.00 0.00 6.78 +0.34 45 0 1,819 0
29SEP26 60.00 P 0.00 0.00 0.00 8.16 +0.50 46 0 2,165 0
29SEP26 62.50 P 9.30 9.30 9.30 9.73 +0.58 46 15 1,294 +15
29SEP26 65.00 P 0.00 0.00 0.00 11.32 +0.57 46 0 4,110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.89 +0.46 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.81 +0.42 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.73 +0.54 47 0 835 0
29SEP26 75.00 P 18.00 18.00 18.00 18.71 +0.32 47 40 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.76 +0.91 47 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.90 +0.96 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 25.00 +0.51 47 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 27.28 +0.68 48 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 29.41 +0.84 47 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 31.65 +0.72 47 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.95 +0.91 47 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.34 +0.49 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.57 +0.66 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.91 +0.80 43 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 43.61 +0.71 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.22 +1.14 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.64 +1.33 53 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 51.08 +0.82 54 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 53.52 +1.09 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.98 +0.86 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 58.45 +1.15 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.92 +0.88 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 63.39 +1.09 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 65.87 +0.91 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 68.36 +0.99 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 70.85 +0.97 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 73.35 +0.83 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 75.85 +1.05 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 78.35 +1.05 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 80.85 +0.58 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 83.35 +0.84 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 85.85 +0.83 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 88.35 +0.82 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 90.85 +0.96 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.22 +0.19 47 0 6 0
30DEC26 46.00 P 3.50 3.50 3.50 3.55 +0.21 47 1 4 +1
30DEC26 47.00 P 0.00 0.00 0.00 3.87 +0.23 47 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 4.21 +0.24 47 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.56 +0.25 47 0 130 0
30DEC26 50.00 P 4.66 4.80 4.66 4.93 +0.27 47 21 281 +21
30DEC26 52.50 P 0.00 0.00 0.00 5.92 +0.28 46 0 383 0
30DEC26 55.00 P 7.05 7.05 7.05 7.05 +0.45 46 10 2,067 +10
30DEC26 57.50 P 0.00 0.00 0.00 8.32 +0.35 46 0 529 0
30DEC26 60.00 P 9.50 9.50 9.50 9.71 +0.39 46 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 11.03 +0.25 45 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 12.83 +0.36 46 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 14.52 +0.55 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 16.16 +0.45 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 18.15 +0.79 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 20.09 +0.95 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 22.07 +0.86 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 24.08 +0.54 47 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 26.09 +0.92 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 28.19 +0.52 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.41 +0.55 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.56 +0.77 47 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.69 +0.13 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.98 +0.63 47 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 39.35 +0.69 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.76 +0.54 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 44.17 +0.61 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.48 +0.68 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.82 +0.76 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.19 +0.92 49 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 53.61 +0.76 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 56.05 +0.87 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.51 +0.89 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.97 +0.81 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 63.39 +0.90 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 65.87 +0.89 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 68.36 +0.96 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 70.85 +0.97 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 73.35 +0.83 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 75.85 +1.02 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 78.35 +0.96 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 80.85 +0.58 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 83.35 +0.84 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 85.85 +0.83 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 88.35 +0.82 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 90.85 +0.96 0 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.15 +0.22 47 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 4.48 +0.19 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.76 +0.14 47 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.20 +0.22 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.58 +0.20 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.98 +0.24 47 0 82 0
30MAR27 52.50 P 0.00 0.00 0.00 7.06 +0.28 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.32 +0.38 46 0 2 0
30MAR27 57.50 P 9.50 9.50 9.50 9.50 +0.33 46 1 9 +1
30MAR27 60.00 P 0.00 0.00 0.00 10.96 +0.44 46 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 12.52 +0.55 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 14.09 +0.53 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.61 +0.35 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.42 +0.43 46 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 19.20 +0.43 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.08 +0.21 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.04 +0.44 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.06 +0.59 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 27.03 +0.50 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.09 +0.64 47 0 0 0
TOTAL PUT 2,575 195,875 -766
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$ 648.50
30MAR26 550.00 C 0.00 0.00 0.00 102.94 -25.03 60 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 94.23 -24.58 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 85.83 -24.03 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 77.78 -23.39 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 70.11 -22.66 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 62.85 -21.83 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 56.03 -20.92 60 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 49.67 -19.94 60 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 43.78 -18.88 60 0 12 0
30MAR26 640.00 C 44.79 46.71 40.49 38.14 -18.00 60 51 60 -23
30MAR26 650.00 C 39.51 39.51 34.00 32.96 -17.09 59 49 46 +14
30MAR26 660.00 C 33.00 33.58 27.01 28.73 -15.20 60 20 66 +15
30MAR26 670.00 C 29.32 29.32 27.50 24.98 -14.62 60 11 470 -3
30MAR26 680.00 C 21.00 21.00 20.50 21.66 -12.21 61 12 3,286 +6
30MAR26 690.00 C 25.38 25.38 23.33 18.75 -12.18 61 34 45 -10
30MAR26 700.00 C 0.00 0.00 0.00 15.88 -11.10 61 0 681 0
30MAR26 710.00 C 0.00 0.00 0.00 13.37 -9.99 61 0 136 0
30MAR26 720.00 C 11.03 12.52 11.03 11.20 -8.92 61 9 119 -6
30MAR26 730.00 C 12.93 12.93 12.93 9.33 -7.93 61 3 70 -3
30MAR26 740.00 C 12.43 12.43 8.76 7.74 -6.99 61 34 71 +28
30MAR26 750.00 C 0.00 0.00 0.00 6.38 -6.13 61 0 23 0
30MAR26 760.00 C 7.00 7.00 7.00 5.23 -5.35 61 3 78 +3
30MAR26 770.00 C 0.00 0.00 0.00 4.27 -4.64 61 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 3.47 -4.00 60 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 2.73 -3.51 60 0 13 0
30MAR26 800.00 C 3.20 3.30 3.00 2.19 -2.99 60 4 111 +2
30MAR26 810.00 C 0.00 0.00 0.00 1.76 -2.53 60 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 1.40 -2.14 60 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 1.11 -1.71 60 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.88 -1.43 60 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 0.70 -1.18 60 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.55 -0.98 60 0 7 0
30MAR26 870.00 C 1.24 1.24 1.24 0.43 -0.81 60 1 32 +1
30MAR26 880.00 C 0.00 0.00 0.00 0.33 -0.67 60 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.26 -0.57 60 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.20 -0.44 60 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.15 -0.36 60 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.12 -0.29 60 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.09 -0.24 60 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.07 -0.19 60 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.05 -0.15 60 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.04 -0.12 60 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.03 -0.10 60 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.02 -0.08 59 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 -0.07 58 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 113.89 -23.15 56 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 106.37 -22.64 56 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 99.14 -22.08 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 92.20 -21.49 56 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 85.57 -20.86 56 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 79.25 -20.19 56 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 73.25 -19.50 56 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 67.55 -18.79 56 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 63.52 -16.71 57 0 23 0
29APR26 640.00 C 62.56 62.56 57.04 56.36 -18.06 55 93 55 +17
29APR26 650.00 C 54.74 54.74 52.31 51.52 -17.38 55 109 109 +109
29APR26 660.00 C 48.90 50.11 47.90 47.18 -16.72 55 108 148 +93
29APR26 670.00 C 44.82 46.00 43.82 42.96 -16.22 55 222 302 +222
29APR26 680.00 C 44.29 44.29 40.04 39.46 -14.64 55 232 227 +171
29APR26 690.00 C 0.00 0.00 0.00 35.94 -14.04 55 0 75 0
29APR26 700.00 C 37.24 37.24 33.50 32.42 -13.53 55 7 100 +1
29APR26 710.00 C 0.00 0.00 0.00 30.07 -12.44 56 0 67 0
29APR26 720.00 C 0.00 0.00 0.00 27.22 -11.72 56 0 122 0
29APR26 730.00 C 29.00 29.00 29.00 24.81 -11.02 56 2 81 +2
29APR26 740.00 C 0.00 0.00 0.00 22.68 -10.19 56 0 105 0
29APR26 750.00 C 0.00 0.00 0.00 20.42 -9.51 56 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 18.36 -8.86 56 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 16.48 -8.24 56 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 14.77 -7.65 56 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 13.22 -7.08 56 0 89 0
29APR26 800.00 C 0.00 0.00 0.00 11.81 -6.55 56 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 10.54 -6.04 56 0 61 0
29APR26 820.00 C 0.00 0.00 0.00 9.40 -5.55 56 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 8.37 -5.10 56 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 7.44 -4.68 56 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 6.60 -4.30 56 0 240 0
29APR26 860.00 C 0.00 0.00 0.00 5.86 -3.92 56 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 5.19 -3.58 56 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 4.59 -3.27 56 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 4.06 -2.97 56 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 3.58 -2.71 56 0 10 0
29APR26 910.00 C 0.00 0.00 0.00 3.16 -2.46 56 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 2.79 -2.22 56 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 2.45 -2.02 56 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 2.16 -1.82 56 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 1.90 -1.54 56 0 0 0
29APR26 960.00 C 3.45 3.45 3.45 1.67 -1.39 56 1 60 0
29APR26 970.00 C 0.00 0.00 0.00 1.42 -1.30 56 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 1.24 -1.17 56 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 1.09 -1.05 56 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.95 -0.95 56 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.84 -0.84 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.73 -0.76 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.64 -0.67 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.56 -0.60 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.49 -0.54 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.42 -0.49 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.37 -0.43 56 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.32 -0.39 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.28 -0.34 56 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.24 -0.31 56 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 121.53 -22.25 54 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 114.57 -21.72 54 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 107.87 -21.07 54 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 101.31 -20.63 54 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 95.13 -20.08 54 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 89.22 -19.33 54 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 83.45 -18.85 54 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 78.09 -18.27 54 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 74.70 -15.76 56 0 13 0
28MAY26 640.00 C 0.00 0.00 0.00 69.25 -15.70 56 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 63.45 -16.34 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 59.22 -15.86 55 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 55.22 -15.26 55 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 51.45 -14.62 55 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 47.90 -14.00 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 44.57 -13.38 55 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 41.35 -12.88 55 0 0 0
28MAY26 720.00 C 39.00 39.00 39.00 38.09 -12.63 55 2 53 0
28MAY26 730.00 C 0.00 0.00 0.00 35.37 -12.04 55 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 32.82 -11.15 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 29.48 -11.36 54 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 27.30 -9.69 54 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 25.13 -9.05 54 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 22.95 -8.66 54 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 21.19 -8.24 54 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 19.56 -7.70 54 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 17.94 -7.15 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 16.31 -6.80 54 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 15.03 -6.46 54 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 13.85 -6.01 54 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 12.67 -5.57 54 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 11.49 -5.21 54 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 10.52 -4.98 54 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 9.69 -4.64 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 127.14 -21.27 53 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 120.47 -20.72 53 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 113.92 -20.51 53 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 108.04 -19.75 53 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 102.17 -19.03 53 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 96.32 -18.81 53 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 91.09 -18.17 53 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 86.04 -17.42 53 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 82.74 -15.09 54 0 15 0
29JUN26 640.00 C 0.00 0.00 0.00 78.16 -14.58 54 0 50 0
29JUN26 650.00 C 0.00 0.00 0.00 72.19 -15.41 53 0 15 0
29JUN26 660.00 C 0.00 0.00 0.00 68.09 -15.76 53 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 64.09 -15.26 53 0 245 0
29JUN26 680.00 C 0.00 0.00 0.00 60.52 -14.52 54 0 815 0
29JUN26 690.00 C 0.00 0.00 0.00 57.03 -13.97 54 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 53.73 -13.42 54 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 50.48 -13.04 54 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 47.53 -12.53 54 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 44.73 -11.86 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 41.95 -11.14 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 38.05 -11.72 53 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 35.37 -10.25 53 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 33.27 -9.66 53 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 31.20 -9.04 53 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 29.14 -8.41 53 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 27.08 -8.26 53 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 25.23 -8.04 53 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 23.68 -7.52 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 22.15 -6.98 53 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 20.61 -6.47 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 19.08 -6.46 53 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 17.79 -6.21 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 16.68 -5.78 53 0 0 0
29JUN26 880.00 C 18.00 18.00 18.00 15.57 -5.35 53 2 56 0
29JUN26 890.00 C 0.00 0.00 0.00 14.90 -4.49 53 0 135 0
29JUN26 900.00 C 0.00 0.00 0.00 13.36 -4.90 53 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 12.41 -4.74 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 11.63 -4.41 53 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 10.86 -4.07 53 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 10.09 -3.74 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 148.57 -19.35 53 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 143.08 -18.57 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 137.59 -17.90 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 132.11 -17.88 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 126.63 -17.87 53 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 121.94 -17.07 53 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 117.25 -16.27 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 112.55 -15.88 53 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 107.87 -15.86 53 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 105.13 -13.91 54 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 101.88 -12.46 54 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 97.90 -12.65 54 0 0 0
29SEP26 670.00 C 96.11 96.11 96.11 93.24 -13.94 54 1 2 +1
29SEP26 680.00 C 0.00 0.00 0.00 90.27 -12.53 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 85.42 -13.10 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 82.88 -12.30 54 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 79.61 -11.65 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 76.34 -11.50 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 73.07 -11.92 54 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 67.77 -14.03 53 0 56 0
29SEP26 750.00 C 0.00 0.00 0.00 64.72 -13.62 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 62.21 -10.84 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 59.71 -10.16 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 57.21 -9.60 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 54.70 -9.60 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 52.20 -9.59 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 49.70 -9.58 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 47.79 -8.98 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 45.87 -8.39 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 43.96 -7.79 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 43.30 -6.43 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 40.13 -7.67 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 38.21 -7.67 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 36.46 -7.50 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 35.04 -7.00 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 33.62 -6.50 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 32.20 -6.00 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 30.78 -5.97 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 29.36 -5.97 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 28.78 -5.12 54 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 166.28 -19.15 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 160.96 -19.04 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 155.64 -19.04 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 150.32 -19.04 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 145.66 -18.38 52 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 141.12 -17.59 52 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 136.58 -17.15 52 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 132.04 -17.15 52 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 127.49 -17.16 52 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 123.05 -17.05 52 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 119.21 -16.35 52 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 116.51 -14.51 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 112.83 -13.14 52 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 109.28 -12.76 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 105.36 -12.92 52 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 102.07 -12.62 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 99.27 -12.06 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 96.39 -11.17 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 92.46 -11.88 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 88.07 -13.58 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 85.02 -13.15 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 81.96 -13.02 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 78.91 -13.01 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 76.48 -12.39 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 74.08 -11.73 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 71.68 -11.08 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 69.28 -10.92 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 66.88 -10.92 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 64.48 -10.92 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 62.09 -10.91 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 59.90 -10.71 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 58.07 -10.14 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 56.25 -9.56 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 54.42 -8.99 52 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 52.59 -8.92 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 50.76 -8.92 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 48.94 -8.91 52 0 0 0
30DEC26 920.00 C 56.00 56.00 56.00 47.11 -10.59 52 1 1 0
30DEC26 930.00 C 0.00 0.00 0.00 45.31 -8.88 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 43.96 -8.41 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 182.18 -18.97 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 177.00 -18.96 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 171.81 -18.96 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 167.10 -18.48 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 162.69 -17.69 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 158.28 -17.08 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 153.87 -17.07 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 149.46 -17.06 52 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 145.04 -17.07 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 140.74 -16.95 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 137.20 -16.07 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 133.78 -15.08 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 130.23 -14.58 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 126.72 -13.17 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 122.55 -13.65 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 119.34 -13.40 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 116.26 -13.11 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 113.25 -13.02 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 110.33 -12.74 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 106.27 -14.01 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 103.32 -13.75 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 100.38 -12.92 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 97.43 -12.92 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 94.49 -12.91 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 91.55 -12.90 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 89.18 -12.32 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 86.87 -11.69 52 0 0 0
TOTAL CALL 1,011 12,755 +640
30MAR26 550.00 P 4.00 4.05 3.98 3.86 +1.58 60 5 20 +4
30MAR26 560.00 P 6.29 6.29 6.29 5.10 +1.94 60 2 117 -2
30MAR26 570.00 P 0.00 0.00 0.00 6.62 +2.36 60 0 31 0
30MAR26 580.00 P 7.74 10.00 7.74 8.85 +3.24 61 33 40 +22
30MAR26 590.00 P 10.14 11.43 10.14 11.09 +4.13 60 12 63 0
30MAR26 600.00 P 12.67 15.00 11.40 13.82 +5.05 61 31 112 +27
30MAR26 610.00 P 0.00 0.00 0.00 16.87 +5.93 60 0 54 0
30MAR26 620.00 P 19.43 20.60 19.43 20.74 +7.19 61 2 53 0
30MAR26 630.00 P 21.67 25.00 21.67 25.18 +8.12 61 4 34 -2
30MAR26 640.00 P 30.00 30.00 30.00 30.05 +9.71 62 1 60 +1
30MAR26 650.00 P 32.01 32.01 32.01 34.65 +10.36 61 15 69 -9
30MAR26 660.00 P 36.85 37.35 36.85 40.41 +11.73 61 30 80 +6
30MAR26 670.00 P 43.08 43.08 43.08 46.60 +12.76 62 15 577 -12
30MAR26 680.00 P 48.47 51.69 48.47 52.67 +13.42 61 40 3,262 -10
30MAR26 690.00 P 0.00 0.00 0.00 59.03 +13.82 60 0 80 0
30MAR26 700.00 P 0.00 0.00 0.00 66.14 +15.12 60 0 594 0
30MAR26 710.00 P 0.00 0.00 0.00 73.81 +16.96 60 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 81.58 +17.79 60 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 89.89 +18.98 60 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 98.26 +19.71 60 0 63 0
30MAR26 750.00 P 0.00 0.00 0.00 107.03 +20.71 60 0 106 0
30MAR26 760.00 P 102.00 102.00 102.00 115.87 +21.34 60 2 50 0
30MAR26 770.00 P 0.00 0.00 0.00 125.01 +22.16 60 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 134.20 +22.69 60 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 143.62 +23.33 60 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 153.07 +23.77 60 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 162.70 +24.25 60 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 172.34 +24.61 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 182.11 +24.96 60 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 191.90 +25.27 60 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 201.76 +25.50 60 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 211.65 +25.74 60 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 221.58 +25.90 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 231.53 +26.06 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 241.50 +26.19 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 251.50 +26.30 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 261.50 +26.40 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 271.50 +26.45 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 281.50 +26.48 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 291.50 +26.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 301.50 +26.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 311.50 +26.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 321.50 +26.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 331.50 +26.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 341.50 +26.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 351.50 +26.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 361.50 +26.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 371.50 +26.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 381.50 +26.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 391.50 +26.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 401.50 +26.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 411.50 +26.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 421.50 +26.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 431.50 +26.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 441.50 +26.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 451.50 +26.50 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 13.89 +3.46 56 0 2 0
29APR26 560.00 P 0.00 0.00 0.00 16.60 +4.05 56 0 25 0
29APR26 570.00 P 0.00 0.00 0.00 19.37 +4.71 57 0 22 0
29APR26 580.00 P 22.40 22.40 22.40 22.39 +5.41 56 2 28 0
29APR26 590.00 P 0.00 0.00 0.00 25.85 +6.40 56 0 18 0
29APR26 600.00 P 0.00 0.00 0.00 29.50 +7.14 57 0 5 0
29APR26 610.00 P 0.00 0.00 0.00 33.42 +7.89 56 0 32 0
29APR26 620.00 P 37.77 37.77 37.77 37.75 +8.70 56 6 28 -6
29APR26 630.00 P 40.20 40.20 40.20 42.39 +9.50 56 15 66 +15
29APR26 640.00 P 45.22 47.40 45.22 47.51 +10.45 57 27 30 -15
29APR26 650.00 P 44.58 48.01 44.58 52.62 +11.11 57 7 20 +7
29APR26 660.00 P 0.00 0.00 0.00 58.33 +11.84 57 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 63.97 +12.37 56 0 101 0
29APR26 680.00 P 67.49 67.49 67.49 70.24 +13.22 57 15 41 -15
29APR26 690.00 P 71.84 73.99 71.84 76.49 +13.48 56 60 106 -6
29APR26 700.00 P 0.00 0.00 0.00 82.35 +13.40 56 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 89.35 +13.89 56 0 35 0
29APR26 720.00 P 0.00 0.00 0.00 96.56 +15.07 56 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 103.78 +16.03 56 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 111.51 +16.75 56 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 119.35 +17.37 56 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 127.21 +18.01 56 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 135.50 +18.68 56 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 143.88 +19.21 56 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 152.29 +19.76 56 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 160.99 +20.37 56 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 169.83 +20.82 56 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 178.68 +21.27 56 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 187.68 +21.82 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 196.88 +22.19 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 206.08 +22.54 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 215.32 +22.92 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 224.78 +23.31 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 234.26 +23.60 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 243.75 +23.88 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 253.34 +24.23 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 263.01 +24.45 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 272.70 +24.66 56 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 282.41 +24.88 56 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 292.21 +25.14 56 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 302.04 +25.30 56 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 311.88 +25.45 56 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 321.74 +25.61 56 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 331.66 +25.79 56 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 341.59 +25.90 56 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 351.54 +26.02 56 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 361.50 +26.13 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 371.50 +26.26 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 381.50 +26.34 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 391.50 +26.41 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 401.50 +26.46 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 411.50 +26.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 421.50 +26.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 431.50 +26.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 441.50 +26.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 451.50 +26.50 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 24.13 +4.75 54 0 31 0
28MAY26 560.00 P 0.00 0.00 0.00 27.58 +5.45 54 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 30.50 +5.62 54 0 2 0
28MAY26 580.00 P 33.00 33.00 33.00 34.57 +6.31 54 6 7 +6
28MAY26 590.00 P 0.00 0.00 0.00 38.56 +7.27 54 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 42.76 +7.91 54 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 47.40 +8.77 54 0 5 0
28MAY26 620.00 P 54.38 54.38 54.38 52.25 +9.45 54 1 30 0
28MAY26 630.00 P 0.00 0.00 0.00 57.25 +10.18 54 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 62.63 +10.68 54 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 68.28 +11.55 54 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 73.95 +12.01 54 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 78.90 +11.49 54 0 22 0
28MAY26 680.00 P 80.14 80.14 80.14 85.15 +12.04 53 9 64 +9
28MAY26 690.00 P 0.00 0.00 0.00 91.63 +12.82 53 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 99.44 +13.97 54 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 106.27 +14.41 54 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 113.50 +15.07 54 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 120.74 +15.76 54 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 127.98 +16.18 54 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 135.70 +16.66 54 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 143.55 +17.28 54 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 151.41 +17.89 54 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 159.27 +18.16 54 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 167.63 +18.67 54 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 176.01 +19.19 54 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 184.39 +19.71 54 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 192.78 +19.96 54 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 201.58 +20.37 54 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 210.39 +20.80 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 219.20 +21.22 54 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 228.02 +21.53 54 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 237.09 +21.78 54 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 246.24 +22.12 54 0 0 0
29JUN26 550.00 P 30.40 30.40 30.40 30.96 +4.90 52 1 4,605 +1
29JUN26 560.00 P 0.00 0.00 0.00 34.94 +5.95 52 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 38.10 +5.61 52 0 1 0
29JUN26 580.00 P 43.16 43.61 41.51 43.04 +7.05 53 24 53 +24
29JUN26 590.00 P 0.00 0.00 0.00 46.85 +7.89 52 0 59 0
29JUN26 600.00 P 0.00 0.00 0.00 51.38 +8.57 53 0 540 0
29JUN26 610.00 P 0.00 0.00 0.00 56.18 +9.03 52 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 61.21 +9.62 52 0 24 0
29JUN26 630.00 P 0.00 0.00 0.00 66.38 +10.11 53 0 55 0
29JUN26 640.00 P 71.60 71.60 71.60 71.72 +10.53 53 1 177 +1
29JUN26 650.00 P 0.00 0.00 0.00 77.34 +11.00 53 0 1,821 0
29JUN26 660.00 P 0.00 0.00 0.00 83.23 +11.53 53 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 89.36 +12.07 53 0 228 0
29JUN26 680.00 P 93.00 93.00 93.00 94.58 +12.26 52 4 65 -4
29JUN26 690.00 P 0.00 0.00 0.00 100.93 +12.20 52 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 108.90 +14.01 53 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 114.90 +13.64 52 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 122.34 +14.58 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 129.63 +15.30 53 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 136.93 +15.99 53 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 144.24 +16.48 53 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 151.58 +16.53 53 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 159.47 +17.12 53 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 167.38 +17.72 53 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 175.30 +18.32 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 183.23 +18.47 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 191.40 +18.73 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 199.83 +19.24 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 208.27 +19.75 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 216.71 +20.23 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 225.17 +20.27 53 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 233.88 +20.54 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 242.74 +20.96 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 251.61 +21.38 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 260.48 +21.78 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 269.36 +21.82 53 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 278.41 +22.01 53 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 287.60 +22.34 53 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 296.80 +22.67 53 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 306.00 +22.98 53 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 52.45 +7.32 53 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 56.87 +8.09 53 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 59.45 +6.88 52 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 63.75 +6.77 52 0 0 0
29SEP26 590.00 P 69.48 69.48 67.81 68.08 +6.70 52 20 20 +20
29SEP26 600.00 P 73.05 73.05 72.31 73.55 +9.51 52 10 10 +10
29SEP26 610.00 P 79.24 79.24 78.14 78.19 +9.68 52 17 17 +17
29SEP26 620.00 P 84.56 84.56 83.03 83.25 +9.72 52 19 70 +10
29SEP26 630.00 P 90.44 90.44 88.86 89.02 +10.45 52 25 715 +5
29SEP26 640.00 P 0.00 0.00 0.00 93.72 +10.17 51 0 20 0
29SEP26 650.00 P 101.90 101.90 100.28 99.49 +10.47 51 17 17 +17
29SEP26 660.00 P 107.93 107.93 107.93 106.52 +11.72 52 9 9 +9
29SEP26 670.00 P 112.36 112.36 112.36 111.59 +11.05 51 8 297 0
29SEP26 680.00 P 120.47 120.47 120.47 118.92 +12.77 52 8 15 0
29SEP26 690.00 P 0.00 0.00 0.00 124.17 +11.62 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 133.17 +14.39 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 139.91 +14.74 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 146.66 +15.00 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 153.43 +15.04 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 160.21 +15.09 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 167.15 +15.28 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 174.58 +15.95 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 182.01 +16.60 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 189.45 +17.10 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 196.91 +17.15 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 204.38 +17.19 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 211.91 +17.29 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 219.94 +17.87 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 227.97 +18.44 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 236.02 +18.99 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 244.07 +19.09 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 252.14 +19.13 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 260.24 +19.20 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 268.51 +19.42 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 277.05 +19.90 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 285.60 +20.37 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 294.16 +20.81 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 302.73 +20.86 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 311.31 +20.90 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 319.91 +20.95 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 67.01 +7.46 52 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 71.53 +7.56 52 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 75.54 +7.06 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 80.08 +7.09 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 85.45 +7.94 52 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 90.66 +8.37 52 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 96.01 +8.39 52 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 101.53 +9.07 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 107.16 +9.00 52 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 113.20 +9.55 52 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 119.13 +10.21 52 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 125.30 +10.62 52 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 130.78 +10.55 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 137.76 +11.13 52 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 143.55 +11.08 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 149.23 +10.16 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 155.98 +10.88 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 162.80 +13.01 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 169.64 +13.68 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 176.48 +13.72 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 183.34 +13.76 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 190.23 +13.81 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 197.16 +13.90 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 204.64 +14.52 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 212.14 +15.14 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 219.66 +15.75 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 227.19 +15.90 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 234.73 +15.94 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 242.29 +15.99 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 249.87 +16.04 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 257.69 +16.33 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 265.79 +16.88 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 273.90 +17.41 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 282.01 +17.91 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 290.14 +18.00 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 298.29 +18.05 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 306.45 +18.10 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 314.64 +18.16 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 322.89 +18.28 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 331.49 +18.73 52 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 79.79 +7.66 52 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 84.41 +7.69 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 88.24 +6.92 51 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 92.98 +7.05 51 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 98.83 +8.28 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 104.20 +8.74 51 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 109.80 +9.13 52 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 115.46 +9.43 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 121.25 +9.73 52 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 127.18 +10.04 52 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 132.67 +9.70 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 139.32 +10.47 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 145.61 +10.74 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 152.00 +11.02 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 158.51 +11.29 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 163.88 +10.40 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 170.15 +10.11 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 177.01 +12.53 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 183.90 +13.20 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 190.81 +13.82 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 197.73 +13.86 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 204.66 +13.90 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 211.61 +13.94 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 218.58 +14.00 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 225.60 +14.09 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 233.12 +14.67 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 240.69 +15.28 52 0 0 0
TOTAL PUT 503 28,755 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 67.90
30MAR26 40.00 C 0.00 0.00 0.00 27.96 -2.24 91 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.00 -2.16 104 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.95 -2.25 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.97 -2.23 84 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.98 -2.23 84 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.95 -2.26 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.00 -2.21 81 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.97 -2.24 66 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.98 -2.23 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.01 -2.31 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.02 -2.39 68 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 15.51 -2.24 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.99 -2.21 43 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 10.56 -2.63 43 0 58 0
30MAR26 60.00 C 8.50 8.50 8.50 8.24 -2.57 44 40 220 -40
30MAR26 62.50 C 0.00 0.00 0.00 6.11 -2.44 43 0 262 0
30MAR26 65.00 C 4.49 4.70 4.49 4.41 -2.20 46 189 4,803 +30
30MAR26 67.50 C 3.10 3.31 2.47 2.89 -2.15 45 327 763 +23
30MAR26 70.00 C 2.01 2.07 1.58 1.76 -1.97 44 1,237 4,184 +252
30MAR26 72.50 C 1.57 1.57 0.90 1.02 -1.67 44 634 6,015 -137
30MAR26 75.00 C 0.70 0.83 0.47 0.54 -1.30 44 1,673 2,372 +727
30MAR26 77.50 C 0.50 0.50 0.30 0.27 -0.95 44 146 1,259 +59
30MAR26 80.00 C 0.30 0.30 0.14 0.13 -0.66 44 619 4,149 -217
30MAR26 82.50 C 0.17 0.18 0.13 0.06 -0.43 44 883 4,062 -548
30MAR26 85.00 C 0.09 0.10 0.09 0.03 -0.27 45 250 1,700 -107
30MAR26 87.50 C 0.07 0.07 0.07 0.01 -0.17 44 21 750 -21
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.10 48 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.05 53 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 107 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 130 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 157 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 22.08 -2.57 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.11 -2.47 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.15 -2.06 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.07 -2.25 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.21 -2.66 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.00 -2.62 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.46 -2.80 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.27 -2.41 43 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.26 -2.32 43 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 7.45 -2.55 43 0 409 0
29APR26 65.00 C 6.20 6.20 6.06 6.04 -1.98 45 120 1,236 +60
29APR26 67.50 C 4.83 4.83 4.79 4.65 -2.09 44 57 1,661 +28
29APR26 70.00 C 4.31 4.31 3.24 3.51 -1.78 44 1,963 2,369 +1,152
29APR26 72.50 C 2.76 2.94 2.62 2.59 -1.70 44 123 736 -29
29APR26 75.00 C 2.00 2.18 1.74 1.88 -1.42 44 159 1,014 +60
29APR26 77.50 C 1.43 1.43 1.26 1.33 -1.26 43 190 403 -130
29APR26 80.00 C 1.21 1.21 0.96 0.93 -1.05 43 398 518 +131
29APR26 82.50 C 0.84 0.91 0.83 0.63 -0.86 43 65 347 +60
29APR26 85.00 C 0.64 0.64 0.52 0.43 -0.68 43 60 309 -30
29APR26 87.50 C 0.43 0.43 0.43 0.28 -0.54 43 5 130 +5
29APR26 90.00 C 0.32 0.32 0.30 0.18 -0.42 43 32 429 0
29APR26 92.50 C 0.24 0.24 0.24 0.12 -0.31 43 10 3 -10
29APR26 95.00 C 0.00 0.00 0.00 0.08 -0.23 43 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.17 43 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 21.54 -2.53 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.61 -2.78 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.74 -2.70 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.83 -2.37 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.55 -2.67 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.51 -2.26 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.53 -2.35 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.51 -2.01 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 8.89 -2.46 47 0 102 0
28MAY26 65.00 C 7.80 7.80 7.80 7.66 -1.82 48 29 754 +29
28MAY26 67.50 C 6.37 6.79 6.09 6.34 -1.93 48 150 612 +44
28MAY26 70.00 C 5.60 5.60 5.14 5.17 -1.85 47 216 838 +16
28MAY26 72.50 C 4.60 4.60 3.98 4.23 -1.69 48 88 422 0
28MAY26 75.00 C 4.22 4.22 3.50 3.41 -1.56 47 85 540 +32
28MAY26 77.50 C 2.99 2.99 2.85 2.73 -1.41 47 31 265 +31
28MAY26 80.00 C 2.39 2.39 2.38 2.16 -1.26 47 60 417 +60
28MAY26 82.50 C 1.94 1.94 1.92 1.70 -1.11 47 60 370 +60
28MAY26 85.00 C 0.00 0.00 0.00 1.33 -0.97 47 0 1,265 0
28MAY26 87.50 C 1.28 1.30 1.28 1.04 -0.83 47 120 526 -90
28MAY26 90.00 C 1.04 1.04 1.01 0.80 -0.72 47 90 211 -60
28MAY26 92.50 C 0.89 0.89 0.85 0.62 -0.61 47 60 150 -32
28MAY26 95.00 C 0.71 0.71 0.71 0.47 -0.52 47 30 30 -30
28MAY26 97.50 C 0.00 0.00 0.00 0.36 -0.43 47 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 28.50 -2.48 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.55 -2.26 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.60 -2.49 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.67 -2.83 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.74 -2.09 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.81 -2.56 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.96 -2.50 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.99 -2.68 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.09 -2.30 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.20 -2.26 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.33 -2.60 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.22 -2.50 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.25 -2.43 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.31 -2.06 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.47 -2.22 46 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 9.93 -2.16 46 0 91 0
29JUN26 65.00 C 8.86 8.86 8.68 8.78 -1.64 48 60 11,574 +30
29JUN26 67.50 C 7.42 7.42 7.42 7.49 -1.78 48 27 1,409 -27
29JUN26 70.00 C 6.45 6.48 6.00 6.37 -1.67 47 106 5,307 +25
29JUN26 72.50 C 5.50 5.50 5.48 5.40 -1.57 47 150 3,268 +150
29JUN26 75.00 C 4.65 4.65 4.51 4.54 -1.47 47 94 666 +90
29JUN26 77.50 C 3.92 3.92 3.91 3.80 -1.34 47 90 726 +60
29JUN26 80.00 C 3.26 3.30 3.26 3.16 -1.22 47 32 5,846 +30
29JUN26 82.50 C 0.00 0.00 0.00 2.62 -1.10 47 0 406 0
29JUN26 85.00 C 0.00 0.00 0.00 2.16 -0.99 47 0 307 0
29JUN26 87.50 C 0.00 0.00 0.00 1.78 -0.88 47 0 505 0
29JUN26 90.00 C 0.00 0.00 0.00 1.46 -0.78 47 0 56 0
29JUN26 92.50 C 0.00 0.00 0.00 1.19 -0.69 47 0 213 0
29JUN26 95.00 C 0.00 0.00 0.00 0.97 -0.61 47 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 0.79 -0.53 47 0 262 0
29JUN26 100.00 C 0.90 0.90 0.90 0.64 -0.46 47 26 682 -26
29JUN26 102.50 C 0.00 0.00 0.00 0.50 -0.41 46 0 1,032 0
29JUN26 105.00 C 0.00 0.00 0.00 0.41 -0.33 46 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.33 -0.28 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 -0.25 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.21 -0.22 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.17 -0.18 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.14 -0.15 46 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.11 -0.13 46 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 -0.11 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 -0.10 46 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.08 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.06 45 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 29.38 -1.82 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.49 -2.53 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.60 -2.67 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.72 -2.30 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.94 -2.16 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.09 -2.33 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.16 -1.95 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.34 -2.54 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.52 -2.34 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.72 -2.24 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.94 -2.39 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.04 -2.30 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.25 -2.15 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.59 -2.35 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 14.04 -1.96 48 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 12.59 -1.95 47 0 138 0
29SEP26 65.00 C 0.00 0.00 0.00 11.50 -1.61 48 0 1,031 0
29SEP26 67.50 C 10.31 10.31 10.28 10.28 -1.77 48 58 596 +28
29SEP26 70.00 C 0.00 0.00 0.00 9.24 -1.65 48 0 343 0
29SEP26 72.50 C 0.00 0.00 0.00 8.25 -1.59 48 0 1,362 0
29SEP26 75.00 C 7.50 7.50 7.50 7.34 -1.54 48 30 1,124 +30
29SEP26 77.50 C 6.62 6.62 6.62 6.53 -1.48 48 30 709 +30
29SEP26 80.00 C 5.95 5.95 5.56 5.80 -1.39 48 35 679 +34
29SEP26 82.50 C 5.32 5.38 5.32 5.14 -1.30 48 60 395 +41
29SEP26 85.00 C 4.82 4.82 4.82 4.55 -1.22 48 32 69 +8
29SEP26 87.50 C 0.00 0.00 0.00 4.03 -1.14 48 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 3.56 -1.06 47 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.14 -0.99 47 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.77 -0.91 47 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.37 -0.92 47 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.09 -0.84 47 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 -0.70 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.62 -0.64 47 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.43 -0.58 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.25 -0.54 47 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.10 -0.50 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.97 -0.45 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.85 -0.41 47 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 -0.37 47 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.66 -0.34 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.58 -0.31 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.51 -0.28 47 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.46 -1.60 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.69 -1.61 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.94 -1.61 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.20 -1.63 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.49 -2.33 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 20.72 -2.32 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.08 -2.27 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.54 -2.14 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.11 -1.95 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 14.63 -1.93 48 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 13.68 -1.56 49 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 12.54 -1.66 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 11.49 -1.64 48 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 10.51 -1.58 48 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 9.60 -1.54 48 0 600 0
30DEC26 77.50 C 8.84 8.95 8.79 8.76 -1.50 48 33 123 +33
30DEC26 80.00 C 8.21 8.21 8.21 7.99 -1.44 48 30 134 +30
30DEC26 82.50 C 0.00 0.00 0.00 7.29 -1.36 48 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 6.65 -1.29 48 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 6.06 -1.23 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.52 -1.16 48 0 83 0
30DEC26 92.50 C 5.30 5.30 5.30 5.03 -1.10 48 30 62 +30
30DEC26 95.00 C 0.00 0.00 0.00 4.58 -1.04 48 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 4.04 -1.11 47 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 26.00 -1.41 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.29 -1.42 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.51 -1.51 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.91 -1.44 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.15 -1.57 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.59 -1.59 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.20 -1.53 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.76 -1.60 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.47 -1.59 48 0 0 0
30MAR27 65.00 C 15.05 15.05 15.05 15.39 -1.65 48 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 14.28 -1.74 48 0 0 0
30MAR27 70.00 C 13.36 13.36 13.36 13.25 -1.73 48 2 5 +2
30MAR27 72.50 C 0.00 0.00 0.00 12.29 -1.69 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.38 -1.65 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.54 -1.61 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.76 -1.58 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.04 -1.53 48 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 8.37 -1.47 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.75 -1.41 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.17 -1.36 48 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 6.64 -1.30 47 0 121 0
TOTAL CALL 11,146 109,569 +1,977
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 530 0
30MAR26 52.50 P 0.08 0.08 0.08 0.01 -0.02 46 30 904 -30
30MAR26 55.00 P 0.13 0.13 0.13 0.03 -0.06 45 81 954 0
30MAR26 57.50 P 0.25 0.25 0.19 0.10 -0.11 44 15 2,018 -15
30MAR26 60.00 P 0.37 0.40 0.32 0.28 -0.16 44 232 2,660 +100
30MAR26 62.50 P 0.79 0.79 0.57 0.66 -0.19 44 657 3,834 +71
30MAR26 65.00 P 1.44 1.48 1.13 1.27 -0.20 43 1,641 8,131 +1,284
30MAR26 67.50 P 2.34 2.50 1.85 2.27 -0.05 42 254 2,897 -34
30MAR26 70.00 P 3.69 3.86 3.22 3.64 +0.24 42 526 2,374 -204
30MAR26 72.50 P 4.90 4.90 4.90 5.52 +0.71 44 13 5,383 -2
30MAR26 75.00 P 7.88 8.00 7.88 7.56 +0.99 44 25 4,252 0
30MAR26 77.50 P 0.00 0.00 0.00 9.80 +1.09 44 0 745 0
30MAR26 80.00 P 0.00 0.00 0.00 12.17 +1.74 43 0 1,288 0
30MAR26 82.50 P 0.00 0.00 0.00 14.75 +1.99 56 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 17.10 +2.03 0 0 3,383 0
30MAR26 87.50 P 0.00 0.00 0.00 19.60 +2.00 0 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 22.21 +2.23 72 0 4,688 -5
30MAR26 92.50 P 0.00 0.00 0.00 24.60 +2.11 0 0 462 -63
30MAR26 95.00 P 0.00 0.00 0.00 27.45 +2.58 98 0 645 -499
30MAR26 97.50 P 0.00 0.00 0.00 29.60 +2.17 0 0 326 -63
30MAR26 100.00 P 0.00 0.00 0.00 32.10 +2.18 0 0 1,095 -194
30MAR26 102.50 P 0.00 0.00 0.00 34.60 +2.25 0 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 37.10 +2.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.60 +2.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.11 +2.26 94 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 44.60 +2.19 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.10 +2.18 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 49.60 +2.01 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.10 +1.87 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.63 +2.28 118 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.10 +1.91 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.60 +2.12 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.10 +2.12 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.60 +2.09 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.10 +2.25 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.60 +2.25 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.10 +2.25 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.60 +2.25 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.13 +2.28 147 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.60 +2.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.10 +2.20 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.60 +2.25 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.10 +1.99 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.65 +2.30 166 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.10 +1.99 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.61 +2.26 159 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.10 +2.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 99.61 +2.26 164 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.13 +2.28 174 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.60 +2.13 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.10 +2.12 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.63 +2.14 181 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.11 +2.26 176 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.60 +1.85 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.10 +2.16 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 119.60 +1.96 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.10 +2.02 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 124.60 +2.25 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.10 +2.25 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.60 +2.21 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.10 +2.14 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 60 0
29APR26 50.00 P 0.28 0.28 0.28 0.08 -0.05 43 4 275 -4
29APR26 52.50 P 0.00 0.00 0.00 0.19 -0.06 43 0 212 0
29APR26 55.00 P 0.61 0.61 0.59 0.38 -0.09 43 91 220 -18
29APR26 57.50 P 0.90 0.90 0.90 0.71 -0.08 43 30 372 0
29APR26 60.00 P 1.17 1.29 1.17 1.19 -0.07 43 10 3,965 0
29APR26 62.50 P 1.94 1.94 1.85 1.89 -0.02 43 43 733 +16
29APR26 65.00 P 0.00 0.00 0.00 2.75 +0.08 43 0 1,914 0
29APR26 67.50 P 3.65 4.13 3.65 3.87 +0.25 43 198 1,471 +84
29APR26 70.00 P 5.24 5.46 4.87 5.18 +0.34 42 256 1,348 +65
29APR26 72.50 P 6.38 7.08 6.38 6.78 +0.56 42 87 836 -27
29APR26 75.00 P 0.00 0.00 0.00 8.71 +0.89 43 0 749 0
29APR26 77.50 P 0.00 0.00 0.00 10.69 +1.05 43 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 12.96 +1.39 46 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 15.19 +1.42 46 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 17.50 +1.82 47 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 20.31 +2.50 58 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.37 +2.19 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.77 +2.23 52 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.45 +2.53 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.77 +2.34 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.26 -0.04 47 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.42 -0.05 47 0 213 0
28MAY26 52.50 P 0.00 0.00 0.00 0.69 -0.06 47 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 1.10 -0.04 47 0 401 0
28MAY26 57.50 P 1.80 1.80 1.80 1.65 -0.01 47 5 330 +5
28MAY26 60.00 P 2.42 2.42 2.37 2.37 +0.05 47 32 468 +20
28MAY26 62.50 P 0.00 0.00 0.00 3.20 +0.15 47 0 500 0
28MAY26 65.00 P 3.95 4.23 3.95 4.17 +0.22 46 58 3,322 0
28MAY26 67.50 P 5.48 5.48 5.12 5.33 +0.33 46 881 1,355 +641
28MAY26 70.00 P 6.74 6.85 6.51 6.76 +0.53 46 179 403 +95
28MAY26 72.50 P 0.00 0.00 0.00 8.25 +0.62 45 0 684 0
28MAY26 75.00 P 0.00 0.00 0.00 10.07 +0.89 46 0 266 0
28MAY26 77.50 P 0.00 0.00 0.00 11.94 +1.20 47 0 135 0
28MAY26 80.00 P 0.00 0.00 0.00 14.05 +1.24 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 16.07 +1.79 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 18.24 +1.03 49 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 20.47 +1.65 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.74 +1.78 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.06 +1.48 49 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.45 +1.45 50 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 29.89 +2.34 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 -0.01 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 0.00 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.55 +0.01 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.67 +0.01 47 0 12 0
29JUN26 50.00 P 1.05 1.05 1.05 0.79 +0.01 47 30 1,623 +30
29JUN26 52.50 P 1.40 1.40 1.35 1.19 +0.03 47 120 232 +120
29JUN26 55.00 P 0.00 0.00 0.00 1.73 +0.07 47 0 1,121 0
29JUN26 57.50 P 2.45 2.45 2.45 2.41 +0.14 47 30 1,040 0
29JUN26 60.00 P 3.18 3.18 3.13 3.16 +0.21 46 60 1,821 -12
29JUN26 62.50 P 3.88 4.05 3.85 4.04 +0.27 46 385 1,997 +325
29JUN26 65.00 P 5.03 5.03 4.89 5.07 +0.34 46 60 13,105 +30
29JUN26 67.50 P 6.34 6.34 6.07 6.27 +0.44 45 385 3,310 +325
29JUN26 70.00 P 7.42 7.42 7.42 7.64 +0.55 45 30 3,103 0
29JUN26 72.50 P 8.92 8.92 8.92 9.20 +0.69 45 30 4,118 +30
29JUN26 75.00 P 0.00 0.00 0.00 11.06 +0.96 47 0 3,703 0
29JUN26 77.50 P 0.00 0.00 0.00 13.11 +1.32 49 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 14.91 +0.90 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 16.80 +1.27 47 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 18.88 +1.27 48 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.04 +1.05 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.24 +1.56 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.44 +1.06 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.79 +1.79 49 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.12 +1.35 49 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 32.45 +1.37 49 0 153 0
29JUN26 102.50 P 33.82 34.80 33.82 34.67 +1.59 44 120 3,054 +120
29JUN26 105.00 P 0.00 0.00 0.00 37.27 +1.83 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.74 +1.67 50 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.22 +2.24 52 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.82 +2.41 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.10 +2.01 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.60 +1.91 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.26 +2.03 61 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.63 +2.28 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.26 +2.07 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.69 +2.21 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.26 +2.28 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.76 +2.05 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.10 +2.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.60 +2.12 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.10 +2.12 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.76 +2.20 75 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.13 +2.28 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.75 +2.40 78 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.26 +2.31 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.60 +2.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.26 +2.15 82 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.65 +2.30 79 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.26 +2.15 85 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.61 +2.26 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.10 +2.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.64 +2.29 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.13 +2.28 83 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.69 +2.22 88 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.16 +2.18 88 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.63 +2.14 87 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.11 +2.26 86 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.60 +1.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.15 +2.21 92 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.60 +1.96 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.10 +2.02 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.60 +2.13 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.10 +2.25 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.60 +2.21 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.10 +2.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 0.00 47 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.56 +0.01 47 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.66 0.00 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 +0.02 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.93 +0.02 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 +0.03 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.24 +0.04 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.41 +0.04 47 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.60 +0.06 47 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.82 +0.08 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.05 +0.08 47 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.70 +0.15 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.43 +0.16 48 0 944 0
29SEP26 57.50 P 4.23 4.23 4.12 4.26 +0.26 47 29 184 +6
29SEP26 60.00 P 5.16 5.24 5.16 5.11 +0.26 46 29 377 +29
29SEP26 62.50 P 6.33 6.33 6.33 6.14 +0.32 46 20 417 +20
29SEP26 65.00 P 7.32 7.48 7.10 7.29 +0.39 46 76 3,381 +40
29SEP26 67.50 P 8.63 8.63 8.40 8.57 +0.44 46 140 856 +140
29SEP26 70.00 P 0.00 0.00 0.00 9.97 +0.53 46 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 11.54 +0.68 46 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 13.34 +0.96 47 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 15.07 +1.08 47 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 16.97 +1.27 48 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 18.78 +1.06 48 0 429 0
29SEP26 85.00 P 20.40 20.40 20.40 20.74 +1.23 48 2 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.72 +1.57 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.77 +1.29 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 26.92 +1.46 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.07 +2.00 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.28 +1.02 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.49 +2.01 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.75 +1.87 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.05 +1.81 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.31 +1.88 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.77 +1.84 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.09 +1.74 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.45 +1.96 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.85 +1.96 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.30 +2.07 49 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.76 +2.10 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.26 +2.07 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.72 +2.14 52 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 +0.11 48 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.39 +0.11 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.63 +0.11 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.91 +0.15 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.21 +0.17 48 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.97 +0.18 48 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 4.78 +0.24 47 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 5.66 +0.27 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 6.66 +0.31 46 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.76 +0.36 46 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 +0.95 48 0 317 0
30DEC26 67.50 P 10.36 10.36 10.36 10.29 +0.47 46 30 650 +30
30DEC26 70.00 P 0.00 0.00 0.00 11.70 +0.54 46 0 626 0
30DEC26 72.50 P 0.00 0.00 0.00 13.24 +0.66 46 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.88 +0.78 46 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 16.75 +1.02 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 19.04 +1.65 49 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 20.37 +0.77 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.25 +0.89 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.18 +1.20 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.17 +1.34 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.20 +1.58 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.27 +1.69 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.38 +1.97 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.22 +0.11 47 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.53 +0.11 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.84 +0.12 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.15 +0.17 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.99 +0.19 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.84 +0.20 47 0 5 0
30MAR27 57.50 P 6.66 6.66 6.66 6.80 +0.23 46 10 10 +10
30MAR27 60.00 P 0.00 0.00 0.00 7.85 +0.26 46 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 9.00 +0.29 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.25 +0.34 46 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 11.58 +0.39 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.00 +0.45 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.62 +0.63 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.39 +0.89 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.07 +1.00 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 19.82 +1.07 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.63 +0.96 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.48 +1.17 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.38 +1.15 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.32 +1.20 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.30 +1.32 47 0 0 0
TOTAL PUT 6,934 145,727 +2,466
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$ 9.37
30MAR26 5.00 C 0.00 0.00 0.00 4.38 -0.19 118 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.12 -0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.88 -0.19 100 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.64 -0.18 110 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.37 -0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.15 -0.17 102 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.89 -0.18 85 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.62 -0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.38 -0.19 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 -0.18 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.93 -0.14 74 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.63 -0.25 33 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.42 -0.15 54 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.14 -0.17 33 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 0.91 -0.17 34 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 -0.17 39 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.52 -0.12 36 0 3,350 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 -0.14 34 0 598 0
30MAR26 9.50 C 0.27 0.27 0.24 0.23 -0.10 35 31 1,835 0
30MAR26 9.75 C 0.17 0.17 0.14 0.14 -0.07 34 5 3,500 +1
30MAR26 10.00 C 0.08 0.08 0.08 0.08 -0.06 34 31 3,604 -1
30MAR26 10.50 C 0.04 0.04 0.04 0.03 -0.02 37 405 2,319 -179
30MAR26 11.00 C 0.02 0.02 0.02 0.01 -0.01 39 19 1,153 -19
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 48 3 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.89 -0.25 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.69 -0.14 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.44 -0.19 54 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.16 -0.19 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.93 -0.23 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.71 -0.20 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.47 -0.20 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.26 -0.19 38 0 103 0
29APR26 8.50 C 0.00 0.00 0.00 1.04 -0.19 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.87 -0.16 36 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.70 -0.15 36 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.54 -0.14 34 0 1,216 0
29APR26 9.50 C 0.47 0.47 0.45 0.42 -0.11 34 38 745 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 -0.10 34 0 350 0
29APR26 10.00 C 0.00 0.00 0.00 0.24 -0.08 34 0 362 0
29APR26 10.50 C 0.16 0.16 0.16 0.13 -0.05 35 601 1,791 +601
29APR26 11.00 C 0.10 0.10 0.10 0.06 -0.04 34 3 767 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.71 -0.19 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.48 -0.15 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 -0.20 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 -0.17 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.78 -0.14 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 -0.13 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.37 -0.17 38 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.14 -0.20 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.98 -0.15 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.85 -0.11 37 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.70 -0.12 36 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.57 -0.12 35 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.47 -0.10 35 0 93 0
28MAY26 10.00 C 0.00 0.00 0.00 0.38 -0.09 35 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.25 -0.06 36 0 62 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.04 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.99 -0.19 48 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.76 -0.17 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.52 -0.20 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.13 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 -0.17 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.86 -0.18 39 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.66 -0.08 39 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.47 -0.16 38 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 -0.16 37 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 -0.14 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.95 -0.13 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 -0.12 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.70 -0.13 35 0 4,159 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 -0.11 35 0 222 0
29JUN26 10.00 C 0.00 0.00 0.00 0.51 -0.08 36 0 1,479 0
29JUN26 10.50 C 0.38 0.38 0.37 0.36 -0.07 36 8 2,392 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 3,452 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 2,402 0
29JUN26 12.00 C 0.14 0.14 0.14 0.11 -0.03 35 3 1,340 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 349 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.01 -0.17 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.16 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 -0.16 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 -0.14 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 -0.14 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.96 -0.18 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 -0.18 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 -0.17 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 -0.15 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 -0.16 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 -0.17 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.03 -0.09 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.11 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 -0.10 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 -0.09 37 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.08 37 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.06 37 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.05 37 0 6,019 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 308 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.05 -0.18 40 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 -0.19 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 -0.19 39 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 -0.21 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 -0.18 38 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 -0.11 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 -0.20 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.72 -0.11 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.57 -0.18 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 -0.17 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.31 -0.12 37 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.07 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 -0.11 37 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 -0.10 37 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.09 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.08 37 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 -0.08 37 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 -0.07 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.05 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 2.88 -0.19 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.67 -0.22 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 -0.19 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 -0.20 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 -0.20 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 -0.19 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.89 -0.15 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.73 -0.18 37 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.60 -0.16 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.44 -0.21 35 0 0 0
30MAR27 9.25 C 1.39 1.40 1.37 1.38 -0.14 37 140 180 +140
30MAR27 9.50 C 0.00 0.00 0.00 1.28 -0.11 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 -0.10 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 -0.10 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.09 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 -0.08 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 -0.07 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.06 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 3 0
TOTAL CALL 1,287 108,443 +545
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 0.00 106 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 248 0
30MAR26 7.75 P 0.01 0.01 0.01 0.01 0.00 47 1 269 0
30MAR26 8.00 P 0.02 0.02 0.02 0.01 0.00 40 1 1,219 -1
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,719 0
30MAR26 8.50 P 0.04 0.05 0.04 0.03 +0.01 34 7 7,450 -1
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 1,794 0
30MAR26 9.00 P 0.11 0.14 0.11 0.12 +0.03 33 83 9,145 -50
30MAR26 9.25 P 0.00 0.00 0.00 0.22 +0.06 34 0 457 0
30MAR26 9.50 P 0.00 0.00 0.00 0.34 +0.08 34 0 1,285 0
30MAR26 9.75 P 0.47 0.47 0.47 0.51 +0.12 34 50 3,500 +50
30MAR26 10.00 P 0.00 0.00 0.00 0.72 +0.14 38 0 2,500 0
30MAR26 10.50 P 0.00 0.00 0.00 1.14 +0.17 33 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.63 +0.14 0 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.13 +0.19 0 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.66 +0.19 72 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.13 +0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 +0.19 89 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.18 +0.23 106 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.68 +0.24 114 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.13 +0.16 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.13 +0.19 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.63 +0.16 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.13 +0.16 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.65 +0.18 137 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 179 0
29APR26 7.75 P 0.05 0.05 0.05 0.03 0.00 35 6 443 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 +0.01 34 1 486 -1
29APR26 8.25 P 0.10 0.10 0.10 0.08 +0.01 34 57 576 +47
29APR26 8.50 P 0.14 0.14 0.14 0.13 +0.02 34 2 1,168 +2
29APR26 8.75 P 0.00 0.00 0.00 0.20 +0.03 34 0 711 0
29APR26 9.00 P 0.29 0.30 0.29 0.29 +0.05 35 5 677 +5
29APR26 9.25 P 0.00 0.00 0.00 0.39 +0.06 34 0 869 0
29APR26 9.50 P 0.00 0.00 0.00 0.51 +0.07 33 0 599 0
29APR26 9.75 P 0.00 0.00 0.00 0.66 +0.08 33 0 192 0
29APR26 10.00 P 0.00 0.00 0.00 0.84 +0.13 34 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.23 +0.17 34 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.70 +0.21 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.14 +0.14 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.66 +0.19 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.13 +0.16 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.66 +0.17 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.18 +0.20 66 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.68 +0.24 71 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 35 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 35 0 144 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 398 0
28MAY26 8.25 P 0.00 0.00 0.00 0.17 +0.02 35 0 337 0
28MAY26 8.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 0.32 +0.04 36 0 487 0
28MAY26 9.00 P 0.43 0.43 0.43 0.41 +0.05 35 100 171 -78
28MAY26 9.25 P 0.00 0.00 0.00 0.52 +0.06 35 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.65 +0.08 35 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.80 +0.10 35 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.96 +0.12 35 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.33 +0.16 35 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.74 +0.15 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.18 +0.12 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 +0.16 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.13 +0.16 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.66 +0.17 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.18 +0.20 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.68 +0.24 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 36 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 387 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.02 35 1 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.03 35 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.04 36 0 1,229 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.04 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.05 35 0 5,782 0
29JUN26 9.25 P 0.00 0.00 0.00 0.62 +0.06 35 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 +0.08 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 +0.09 35 0 272 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 +0.08 34 0 174 0
29JUN26 10.50 P 1.35 1.35 1.35 1.45 +0.13 37 50 216 -31
29JUN26 11.00 P 0.00 0.00 0.00 1.79 +0.12 34 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.23 +0.17 35 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.68 +0.12 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 +0.12 33 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.66 +0.17 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 +0.20 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.68 +0.24 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.13 +0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.13 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.63 +0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.13 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.65 +0.18 62 0 0 0
29SEP26 6.50 P 0.12 0.12 0.12 0.11 +0.02 37 1 28 +1
29SEP26 6.75 P 0.15 0.15 0.15 0.15 +0.02 37 1 176 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.02 37 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.03 37 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.04 37 0 1,590 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 +0.04 36 0 859 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.04 36 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.03 36 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.76 +0.07 36 0 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 +0.08 36 0 375 0
29SEP26 9.25 P 1.02 1.02 1.02 1.02 +0.09 36 10 690 +10
29SEP26 9.50 P 1.13 1.13 1.13 1.16 +0.09 36 60 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 +0.09 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.47 +0.10 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.82 +0.14 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 +0.12 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.62 +0.13 35 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 +0.14 35 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.19 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.94 +0.13 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.19 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 +0.16 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.18 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.81 +0.19 23 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.32 +0.21 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.77 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.03 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.03 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.03 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 +0.03 37 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 +0.04 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.06 37 0 120 0
30DEC26 8.75 P 0.98 0.98 0.98 0.94 +0.06 36 12 169 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.06 36 0 131 0
30DEC26 9.25 P 1.21 1.21 1.21 1.20 +0.06 36 30 197 +30
30DEC26 9.50 P 0.00 0.00 0.00 1.36 +0.09 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 +0.09 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.66 +0.09 36 0 0 0
30DEC26 10.50 P 1.97 1.97 1.97 2.01 +0.10 36 36 188 +36
30DEC26 11.00 P 0.00 0.00 0.00 2.38 +0.13 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 +0.15 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 +0.17 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 +0.14 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 +0.14 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 +0.18 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 +0.19 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.21 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.03 37 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.03 37 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.03 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 +0.04 37 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 +0.04 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.05 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 +0.06 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 +0.06 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.35 +0.07 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 +0.08 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 +0.07 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.81 +0.09 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.15 +0.09 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 +0.12 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 2.90 +0.15 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.32 +0.18 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.73 +0.18 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.15 +0.19 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.58 +0.18 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.06 +0.19 38 0 0 0
TOTAL PUT 514 107,150 +20
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$ 19.24
30MAR26 9.75 C 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.25 -0.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.75 -0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.25 -0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.75 -0.20 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.25 -0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.76 -0.20 79 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.26 -0.20 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.76 -0.20 64 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.24 -0.22 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.74 -0.22 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.27 -0.19 54 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.77 -0.22 47 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.36 -0.12 64 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.80 -0.16 44 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.35 -0.20 46 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 1.92 -0.14 45 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 1.53 -0.17 45 0 3,911 0
30MAR26 18.50 C 0.00 0.00 0.00 1.21 -0.16 47 0 936 0
30MAR26 19.00 C 1.12 1.12 0.90 0.90 -0.16 46 10 2,049 0
30MAR26 19.50 C 0.89 0.89 0.79 0.64 -0.15 45 18 703 0
30MAR26 20.00 C 0.65 0.65 0.53 0.47 -0.13 46 44 854 -24
30MAR26 21.00 C 0.31 0.31 0.31 0.22 -0.08 46 7 1,976 +7
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 4,496 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 505 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,283 0
30MAR26 25.00 C 0.04 0.04 0.04 0.01 0.00 53 1 2,170 -1
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.29 -0.21 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.81 -0.18 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.35 -0.13 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.89 -0.15 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.45 -0.16 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.00 -0.20 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.60 -0.19 42 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.23 -0.19 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.89 -0.16 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.62 -0.14 43 0 9 0
29APR26 19.00 C 1.56 1.56 1.56 1.30 -0.14 41 15 40 +15
29APR26 19.50 C 1.16 1.16 1.16 1.06 -0.14 41 19 88 -19
29APR26 20.00 C 1.03 1.03 0.96 0.85 -0.13 41 22 285 -22
29APR26 21.00 C 0.73 0.73 0.63 0.55 -0.09 42 22 664 +22
29APR26 22.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 901 0
29APR26 23.00 C 0.29 0.29 0.22 0.20 -0.06 42 50 856 0
29APR26 24.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 520 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 122 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 0.00 43 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.47 -0.17 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.08 -0.08 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.62 -0.17 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.21 -0.18 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.84 -0.20 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.50 -0.16 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.18 -0.12 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.90 -0.14 42 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.63 -0.13 41 0 7 0
28MAY26 19.50 C 1.59 1.59 1.59 1.39 -0.12 41 15 62 +15
28MAY26 20.00 C 0.00 0.00 0.00 1.18 -0.12 41 0 101 0
28MAY26 21.00 C 0.98 0.98 0.98 0.84 -0.11 41 75 157 +75
28MAY26 22.00 C 0.00 0.00 0.00 0.60 -0.08 42 0 154 0
28MAY26 23.00 C 0.45 0.45 0.45 0.41 -0.06 42 3 976 0
28MAY26 24.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 49 0
28MAY26 26.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 63 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.81 -0.20 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.34 -0.12 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.86 -0.18 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.38 -0.25 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.90 -0.08 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.42 -0.08 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.95 -0.11 46 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.45 -0.27 42 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.00 -0.17 42 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.57 -0.09 42 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.15 -0.21 42 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.78 -0.21 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.37 -0.17 41 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.02 -0.25 41 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.69 -0.23 41 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.39 -0.14 41 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.12 -0.12 41 0 297 0
29JUN26 19.00 C 1.93 1.93 1.93 1.85 -0.12 41 6 522 -6
29JUN26 19.50 C 1.62 1.62 1.62 1.63 -0.10 41 15 84 +15
29JUN26 20.00 C 0.00 0.00 0.00 1.42 -0.10 41 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.08 -0.08 42 0 939 0
29JUN26 22.00 C 0.93 0.93 0.93 0.81 -0.07 42 15 923 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.06 42 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 0.00 42 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.42 -0.21 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.93 -0.10 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.47 -0.11 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.03 -0.20 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.60 -0.27 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.20 -0.17 40 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.84 -0.15 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.43 -0.15 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.11 -0.13 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.77 -0.15 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.44 -0.13 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.26 -0.10 42 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 2.98 -0.04 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.73 -0.04 41 0 4 0
29SEP26 19.00 C 2.47 2.47 2.47 2.41 -0.12 40 15 91 +15
29SEP26 19.50 C 2.25 2.25 2.25 2.21 -0.11 40 15 107 +5
29SEP26 20.00 C 0.00 0.00 0.00 2.01 -0.11 40 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 1.67 -0.09 41 0 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.37 -0.07 41 0 1,033 0
29SEP26 23.00 C 1.24 1.24 1.24 1.12 -0.06 41 15 311 +6
29SEP26 24.00 C 0.00 0.00 0.00 0.93 -0.05 41 0 62 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 -0.05 42 0 39 0
29SEP26 26.00 C 0.68 0.68 0.68 0.63 -0.05 42 2 6,011 +1
29SEP26 27.00 C 0.58 0.58 0.58 0.52 -0.03 42 5 65 +5
29SEP26 28.00 C 0.00 0.00 0.00 0.41 -0.03 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.10 -0.19 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.69 -0.19 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.30 -0.17 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.92 -0.17 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.55 0.00 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.06 -0.22 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.72 -0.19 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.41 -0.22 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.11 -0.20 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.84 -0.14 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.57 -0.14 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.32 -0.16 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.09 -0.16 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.86 -0.12 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 2.66 -0.11 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.46 -0.11 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.11 -0.09 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 1.80 -0.08 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 1.55 -0.07 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.34 -0.06 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.17 -0.05 41 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.84 -0.05 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.71 -0.04 41 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 0.60 -0.04 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 5.53 - 40 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 5.22 -0.15 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.91 -0.15 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.63 -0.14 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.22 -0.14 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.08 -0.01 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.73 -0.13 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.50 -0.12 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.27 -0.13 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.08 -0.11 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.89 -0.11 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.53 -0.10 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.22 -0.09 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.96 -0.08 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.79 -0.02 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.50 -0.06 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 -0.06 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.20 -0.02 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 -0.07 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 -0.07 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
TOTAL CALL 389 56,884 +111
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 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 86 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 47 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 49 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 47 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 1,732 0
30MAR26 17.50 P 0.21 0.21 0.20 0.16 -0.01 45 15 1,410 -15
30MAR26 18.00 P 0.32 0.32 0.32 0.28 0.00 46 1 10,791 0
30MAR26 18.50 P 0.00 0.00 0.00 0.43 0.00 46 0 747 0
30MAR26 19.00 P 0.68 0.68 0.68 0.65 +0.03 46 44 490 +2
30MAR26 19.50 P 0.00 0.00 0.00 0.90 +0.04 46 0 854 0
30MAR26 20.00 P 1.06 1.27 1.06 1.23 +0.07 47 27 1,137 -9
30MAR26 21.00 P 0.00 0.00 0.00 1.95 +0.06 45 0 891 0
30MAR26 22.00 P 0.00 0.00 0.00 2.83 +0.08 46 0 421 0
30MAR26 23.00 P 0.00 0.00 0.00 3.85 +0.16 60 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 4.79 +0.22 58 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 5.80 +0.07 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.84 +0.08 87 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 7.76 +0.20 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.76 +0.20 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.76 +0.20 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.76 +0.20 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.76 +0.20 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.76 +0.20 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.14 0.00 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.21 0.00 42 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.31 0.00 42 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.44 +0.01 42 0 99 0
29APR26 18.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 696 0
29APR26 18.50 P 0.00 0.00 0.00 0.81 +0.03 43 0 198 0
29APR26 19.00 P 0.91 0.91 0.91 1.04 +0.04 43 15 660 -15
29APR26 19.50 P 0.00 0.00 0.00 1.28 +0.05 42 0 196 0
29APR26 20.00 P 0.00 0.00 0.00 1.56 +0.03 41 0 256 0
29APR26 21.00 P 0.00 0.00 0.00 2.25 +0.08 42 0 425 0
29APR26 22.00 P 0.00 0.00 0.00 3.04 +0.07 42 0 168 0
29APR26 23.00 P 0.00 0.00 0.00 3.94 +0.25 44 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 4.86 +0.09 45 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 5.81 +0.08 46 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 6.84 +0.07 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.76 +0.08 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.76 +0.20 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.76 +0.20 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.76 +0.20 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.76 +0.20 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.76 +0.20 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.39 +0.02 42 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.53 +0.03 42 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.69 +0.04 42 0 51 0
28MAY26 18.00 P 0.86 0.86 0.86 0.87 +0.05 42 6 140 -6
28MAY26 18.50 P 0.00 0.00 0.00 1.07 +0.06 42 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.29 +0.06 41 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 1.56 +0.08 41 0 88 0
28MAY26 20.00 P 0.00 0.00 0.00 1.84 +0.08 41 0 262 0
28MAY26 21.00 P 0.00 0.00 0.00 2.50 +0.11 41 0 209 0
28MAY26 22.00 P 0.00 0.00 0.00 3.25 +0.09 41 0 307 0
28MAY26 23.00 P 0.00 0.00 0.00 4.05 +0.11 41 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.92 0.00 41 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.87 +0.14 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.86 +0.09 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.77 +0.09 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.76 +0.11 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.76 +0.20 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.76 +0.20 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.76 +0.20 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.76 +0.20 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 40 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 43 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 +0.02 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 +0.03 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.49 +0.04 42 0 1,919 0
29JUN26 16.50 P 0.58 0.58 0.58 0.62 +0.04 42 4 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.79 +0.06 42 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.96 +0.05 42 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 1.16 +0.06 42 0 330 0
29JUN26 18.50 P 1.24 1.24 1.24 1.38 +0.06 41 15 333 0
29JUN26 19.00 P 1.47 1.47 1.47 1.62 +0.08 41 15 122 +2
29JUN26 19.50 P 0.00 0.00 0.00 1.90 +0.09 41 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 2.19 +0.09 41 0 442 0
29JUN26 21.00 P 0.00 0.00 0.00 2.85 +0.13 41 0 514 0
29JUN26 22.00 P 0.00 0.00 0.00 3.60 +0.09 42 0 170 0
29JUN26 23.00 P 0.00 0.00 0.00 4.38 +0.07 42 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 5.25 +0.11 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.12 +0.13 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.08 +0.24 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.02 +0.18 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.96 +0.16 47 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.88 +0.12 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.85 +0.13 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.83 +0.09 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.81 +0.10 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 +0.02 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 +0.03 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 +0.04 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.78 +0.04 42 0 28 0
29SEP26 16.00 P 0.98 0.98 0.98 0.93 +0.05 42 6 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.11 +0.05 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.07 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 +0.06 42 0 33 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 +0.08 42 0 49 0
29SEP26 18.50 P 1.94 1.94 1.94 2.01 +0.08 43 15 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 +0.08 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 +0.09 43 0 256 0
29SEP26 20.00 P 0.00 0.00 0.00 2.86 +0.09 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 3.52 +0.11 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 4.23 +0.13 44 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.99 +0.14 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.80 +0.14 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.65 +0.16 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.53 +0.17 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.44 +0.18 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.37 +0.19 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.32 +0.29 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.25 +0.16 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.19 +0.24 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.14 +0.23 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.02 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.03 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.02 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 +0.03 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.04 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 +0.05 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 +0.05 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 +0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.07 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 +0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.10 +0.08 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 +0.07 41 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 +0.08 42 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 +0.10 42 0 250 0
30DEC26 20.00 P 3.12 3.12 3.12 3.23 +0.10 42 15 30 +15
30DEC26 21.00 P 0.00 0.00 0.00 3.88 +0.12 42 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 +0.11 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 5.32 +0.13 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.10 +0.15 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.92 +0.15 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.77 +0.16 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.65 +0.16 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.55 +0.17 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.40 +0.14 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.36 +0.14 47 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 12.31 +0.36 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.14 +0.23 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.14 - 41 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.32 +0.05 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 +0.05 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 +0.06 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.94 +0.06 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 +0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.43 +0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 +0.08 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.96 +0.08 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 +0.10 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.57 +0.10 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.21 +0.11 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.90 +0.12 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.63 +0.13 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.39 +0.13 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.19 +0.14 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.79 -0.08 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.88 +0.39 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.76 +0.38 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.40 +0.14 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.36 +0.14 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.31 +0.34 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.14 +0.23 42 0 0 0
TOTAL PUT 178 58,373 -26
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$ 36.98
30MAR26 24.00 C 0.00 0.00 0.00 13.07 -0.26 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.04 -0.29 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.08 -0.43 87 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.07 -0.42 76 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.07 -0.27 69 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.08 -0.44 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.02 -0.54 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.02 -0.32 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.02 -0.32 24 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.02 -0.33 17 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.04 -0.32 21 0 86 0
30MAR26 35.00 C 2.10 2.10 2.10 2.12 -0.31 21 15 127 +15
30MAR26 36.00 C 1.34 1.34 1.30 1.30 -0.27 21 21 572 +5
30MAR26 37.00 C 0.80 0.80 0.65 0.66 -0.28 20 40 595 +26
30MAR26 38.00 C 0.29 0.34 0.27 0.29 -0.16 20 217 1,815 +155
30MAR26 39.00 C 0.13 0.13 0.12 0.11 -0.08 21 35 1,104 -13
30MAR26 40.00 C 0.07 0.07 0.07 0.04 -0.04 22 1 1,871 -1
30MAR26 41.00 C 0.04 0.04 0.02 0.01 -0.02 21 108 1,138 +87
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 632 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.13 -0.25 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.14 -0.37 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.14 -0.35 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.15 -0.32 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.16 -0.36 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.19 -0.37 37 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.09 -0.25 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.11 -0.31 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.15 -0.31 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.25 -0.29 20 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.45 -0.24 21 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 1.74 -0.23 21 0 153 0
29APR26 37.00 C 0.00 0.00 0.00 1.11 -0.22 20 0 211 0
29APR26 38.00 C 0.67 0.73 0.67 0.70 -0.15 20 12 487 +11
29APR26 39.00 C 0.40 0.44 0.39 0.41 -0.09 20 32 307 +22
29APR26 40.00 C 0.25 0.26 0.25 0.24 -0.06 20 35 437 +30
29APR26 41.00 C 0.15 0.16 0.15 0.12 -0.04 20 200 280 +176
29APR26 42.00 C 0.09 0.09 0.09 0.06 -0.02 20 2 149 -2
29APR26 43.00 C 0.05 0.05 0.05 0.03 -0.01 21 30 149 0
29APR26 44.00 C 0.03 0.04 0.03 0.02 0.00 22 123 83 -50
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 11.22 -0.29 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.22 -0.27 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.31 -0.38 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.23 -0.29 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.27 -0.29 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.18 -0.26 20 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.23 -0.31 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.32 -0.30 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.47 -0.28 20 0 20 0
28MAY26 35.00 C 2.71 2.71 2.71 2.77 -0.19 21 15 38 +5
28MAY26 36.00 C 0.00 0.00 0.00 2.09 -0.23 21 0 59 0
28MAY26 37.00 C 0.00 0.00 0.00 1.45 -0.26 20 0 126 0
28MAY26 38.00 C 1.08 1.08 1.05 1.02 -0.19 20 6 179 +1
28MAY26 39.00 C 0.00 0.00 0.00 0.71 -0.13 20 0 253 0
28MAY26 40.00 C 0.48 0.48 0.47 0.46 -0.10 20 20 1,151 -10
28MAY26 41.00 C 0.00 0.00 0.00 0.29 -0.07 20 0 115 0
28MAY26 42.00 C 0.22 0.22 0.22 0.17 -0.05 20 3 82 -3
28MAY26 43.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.24 -0.20 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.26 -0.45 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.27 -0.22 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.31 -0.38 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.29 -0.23 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.35 -0.21 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.24 -0.32 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.31 -0.31 20 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.42 -0.30 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.59 -0.29 20 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.92 -0.19 22 0 590 0
29JUN26 36.00 C 0.00 0.00 0.00 2.26 -0.22 21 0 558 0
29JUN26 37.00 C 1.72 1.72 1.72 1.70 -0.21 21 55 460 -55
29JUN26 38.00 C 1.30 1.30 1.30 1.23 -0.18 21 1 2,270 -1
29JUN26 39.00 C 0.92 0.92 0.88 0.87 -0.15 21 55 614 +45
29JUN26 40.00 C 0.64 0.64 0.63 0.60 -0.11 21 105 785 +48
29JUN26 41.00 C 0.46 0.49 0.46 0.40 -0.08 21 86 938 -35
29JUN26 42.00 C 0.36 0.36 0.36 0.26 -0.06 21 30 549 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 312 0
29JUN26 44.00 C 0.18 0.18 0.18 0.10 -0.03 20 100 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 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 12.24 -0.20 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.26 -0.45 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.27 -0.24 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.31 -0.38 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.32 -0.20 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.35 -0.21 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.29 -0.30 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.40 -0.22 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.56 -0.26 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.80 -0.22 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.12 -0.19 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.52 -0.16 21 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.00 -0.21 20 0 10 0
29SEP26 38.00 C 1.60 1.60 1.60 1.59 -0.16 21 5 11 -5
29SEP26 39.00 C 0.00 0.00 0.00 1.25 -0.12 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.98 -0.08 21 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.05 21 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.57 -0.04 21 0 97 0
29SEP26 43.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 0.00 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 21 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.24 -0.27 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.26 -0.45 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.27 -0.46 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.31 -0.38 27 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.33 -0.41 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.45 -0.11 24 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.44 -0.15 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.63 -0.27 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.88 -0.25 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.21 -0.23 22 0 28 0
30DEC26 35.00 C 3.60 3.60 3.60 3.61 -0.19 22 1 78 0
30DEC26 36.00 C 0.00 0.00 0.00 2.97 -0.27 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.51 -0.16 21 0 59 0
30DEC26 38.00 C 1.90 1.90 1.90 2.12 -0.14 21 1 125 +1
30DEC26 39.00 C 0.00 0.00 0.00 1.78 -0.11 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.48 -0.11 21 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.23 -0.09 21 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 -0.07 21 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.07 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 -0.05 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.57 -0.03 22 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 -0.03 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.31 -0.41 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.34 -0.44 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.45 -0.37 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.56 -0.40 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.79 -0.27 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.08 -0.25 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.44 -0.25 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.87 -0.23 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.25 -0.20 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.80 -0.20 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.41 -0.17 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.05 -0.16 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.75 -0.15 20 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 1.48 -0.12 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.25 -0.12 20 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.05 -0.09 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.87 -0.10 20 0 4 0
30MAR27 45.00 C 0.73 0.73 0.73 0.75 -0.05 20 15 15 +15
30MAR27 46.00 C 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
TOTAL CALL 1,369 28,613 +467
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 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 41 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 30 0 828 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 867 0
30MAR26 34.00 P 0.06 0.06 0.05 0.02 0.00 21 5 507 +3
30MAR26 35.00 P 0.10 0.12 0.10 0.09 0.00 21 18 1,430 +15
30MAR26 36.00 P 0.25 0.25 0.25 0.26 +0.02 20 3 1,613 0
30MAR26 37.00 P 0.67 0.70 0.61 0.66 +0.10 21 62 1,150 +19
30MAR26 38.00 P 1.30 1.30 1.25 1.31 +0.22 22 12 838 +2
30MAR26 39.00 P 2.05 2.05 2.05 2.11 +0.25 21 4 327 -4
30MAR26 40.00 P 0.00 0.00 0.00 3.03 +0.29 21 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 4.02 +0.32 0 0 43 0
30MAR26 42.00 P 0.00 0.00 0.00 5.02 +0.32 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.02 +0.32 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.02 +0.32 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.02 +0.32 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.02 +0.32 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.02 +0.32 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.02 +0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.02 +0.22 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.02 -0.05 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.52 +0.32 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.02 +0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.52 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.02 +0.21 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 159 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 283 0
29APR26 34.00 P 0.20 0.20 0.20 0.16 +0.03 20 5 275 +5
29APR26 35.00 P 0.37 0.37 0.33 0.34 +0.06 20 72 720 -29
29APR26 36.00 P 0.00 0.00 0.00 0.62 +0.08 20 0 380 0
29APR26 37.00 P 1.01 1.05 1.01 1.01 +0.11 19 5 259 +3
29APR26 38.00 P 1.60 1.60 1.60 1.62 +0.20 20 10 209 +10
29APR26 39.00 P 2.33 2.33 2.33 2.33 +0.23 20 30 127 +30
29APR26 40.00 P 0.00 0.00 0.00 3.16 +0.27 20 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.06 +0.29 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.02 +0.31 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.02 +0.32 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.02 +0.12 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.02 +0.09 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.02 +0.32 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.02 +0.07 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.02 +0.32 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 12 0
28MAY26 32.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 53 0
28MAY26 34.00 P 0.39 0.39 0.39 0.32 +0.05 20 1 109 0
28MAY26 35.00 P 0.57 0.59 0.57 0.55 +0.06 20 6 204 0
28MAY26 36.00 P 0.93 0.93 0.88 0.89 +0.10 20 11 346 +5
28MAY26 37.00 P 0.00 0.00 0.00 1.33 +0.13 20 0 495 0
28MAY26 38.00 P 1.82 1.87 1.82 1.93 +0.25 21 59 681 +4
28MAY26 39.00 P 0.00 0.00 0.00 2.54 +0.20 20 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.29 +0.22 20 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 4.16 +0.27 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 5.07 +0.15 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.03 +0.31 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.02 +0.12 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.02 +0.09 0 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 9.02 +0.17 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.02 +0.07 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.02 +0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.04 0.00 20 0 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 214 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 549 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 423 0
29JUN26 33.00 P 0.55 0.55 0.55 0.52 +0.05 21 10 338 +10
29JUN26 34.00 P 0.87 0.87 0.82 0.80 +0.06 21 7 415 0
29JUN26 35.00 P 1.17 1.17 1.15 1.14 +0.06 20 30 438 0
29JUN26 36.00 P 1.62 1.63 1.62 1.61 +0.12 20 61 543 +61
29JUN26 37.00 P 2.18 2.19 2.16 2.15 +0.14 20 75 385 +75
29JUN26 38.00 P 0.00 0.00 0.00 2.80 +0.18 19 0 271 0
29JUN26 39.00 P 3.54 3.54 3.54 3.52 +0.20 19 6 63 +6
29JUN26 40.00 P 0.00 0.00 0.00 4.41 +0.24 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.27 +0.26 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.17 +0.28 20 0 81 0
29JUN26 43.00 P 7.01 7.01 7.01 7.10 +0.09 20 2 27 -2
29JUN26 44.00 P 0.00 0.00 0.00 8.30 +0.52 29 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.89 +0.25 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.85 +0.17 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.82 +0.47 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.83 +0.14 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.79 +0.25 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.79 +0.26 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.24 +0.25 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.71 +0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.19 +0.27 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.67 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 +0.04 21 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 +0.06 21 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.63 +0.06 20 0 475 0
29SEP26 33.00 P 0.00 0.00 0.00 0.89 +0.07 20 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 +0.11 20 0 119 0
29SEP26 35.00 P 0.00 0.00 0.00 1.62 +0.14 20 0 237 0
29SEP26 36.00 P 0.00 0.00 0.00 2.09 +0.17 20 0 125 0
29SEP26 37.00 P 0.00 0.00 0.00 2.63 +0.20 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.33 +0.29 21 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 4.02 +0.24 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.78 +0.27 21 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 5.57 +0.28 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.41 +0.29 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.23 +0.22 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.30 +0.30 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.06 +0.13 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.00 +0.12 17 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.93 +0.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.91 +0.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.89 +0.13 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.35 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 +0.04 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 +0.05 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.79 +0.07 22 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 1.06 +0.09 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 1.38 +0.10 22 0 91 0
30DEC26 34.00 P 1.85 1.85 1.85 1.77 +0.12 22 3 238 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.22 +0.15 22 0 207 0
30DEC26 36.00 P 0.00 0.00 0.00 2.72 +0.17 22 0 57 0
30DEC26 37.00 P 0.00 0.00 0.00 3.28 +0.17 22 0 58 0
30DEC26 38.00 P 0.00 0.00 0.00 3.80 +0.19 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 4.46 +0.22 22 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 5.17 +0.23 22 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 5.93 +0.08 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.92 +0.46 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.78 +0.28 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.66 +0.29 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.58 +0.30 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.52 +0.31 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.47 +0.31 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.45 +0.32 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.03 20 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 +0.03 20 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.90 +0.05 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.18 +0.06 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.51 +0.08 21 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.90 +0.09 21 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 2.35 +0.10 21 0 11 0
30MAR27 36.00 P 0.00 0.00 0.00 2.86 +0.14 21 0 16 0
30MAR27 37.00 P 3.65 3.65 3.65 3.41 +0.13 21 1 2 0
30MAR27 38.00 P 0.00 0.00 0.00 3.92 +0.05 20 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.56 +0.17 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.26 +0.04 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.00 +0.04 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.99 +0.23 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.83 +0.25 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.70 +0.25 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.61 +0.27 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.54 +0.28 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.49 +0.29 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.46 +0.30 26 0 0 0
TOTAL PUT 498 22,867 +214
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 85.45
30MAR26 46.00 C 0.00 0.00 0.00 39.74 -0.82 152 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.74 -0.82 147 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.74 -0.82 143 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.74 -0.79 138 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.74 -0.80 133 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.24 -1.37 122 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.74 -0.83 112 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.25 -1.08 103 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.75 -0.86 93 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.46 -0.82 96 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.76 -0.82 75 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.27 -0.82 67 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.53 -1.11 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.04 -1.05 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.55 -1.06 24 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 8.11 -1.04 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 5.80 -1.10 25 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 3.76 -0.90 25 0 51 0
30MAR26 85.00 C 0.00 0.00 0.00 2.24 -0.68 26 0 180 0
30MAR26 87.50 C 1.34 1.39 1.08 1.13 -0.48 26 117 388 +88
30MAR26 90.00 C 0.64 0.64 0.58 0.49 -0.31 25 15 878 0
30MAR26 92.50 C 0.00 0.00 0.00 0.18 -0.16 25 0 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 -0.07 25 0 246 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.48 -0.80 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.00 -1.37 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.55 -0.69 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.73 -1.04 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.31 -1.03 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.98 -1.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.79 -1.12 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.81 -0.85 26 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.07 -0.74 26 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 3.74 -0.62 27 0 210 0
29APR26 87.50 C 0.00 0.00 0.00 2.55 -0.48 27 0 245 0
29APR26 90.00 C 1.70 1.70 1.70 1.66 -0.38 26 1 113 0
29APR26 92.50 C 1.16 1.16 1.16 1.07 -0.26 27 15 136 0
29APR26 95.00 C 0.00 0.00 0.00 0.65 -0.20 27 0 79 0
29APR26 97.50 C 0.00 0.00 0.00 0.38 -0.13 27 0 54 0
29APR26 100.00 C 0.27 0.27 0.27 0.21 -0.08 26 5 180 +5
29APR26 102.50 C 0.00 0.00 0.00 0.11 -0.05 26 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.65 -0.76 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.22 -1.32 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.76 -0.48 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.01 -1.10 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.71 -0.87 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.52 -0.84 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.49 -0.61 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.65 -0.86 26 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 6.03 -0.78 26 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 4.53 -0.64 26 0 4 0
28MAY26 87.50 C 3.40 3.40 3.19 3.39 -0.57 26 17 41 +15
28MAY26 90.00 C 0.00 0.00 0.00 2.49 -0.48 26 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 1.78 -0.40 26 0 42 0
28MAY26 95.00 C 1.29 1.29 1.29 1.25 -0.31 26 15 84 +15
28MAY26 97.50 C 0.00 0.00 0.00 0.86 -0.24 26 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.59 -0.17 26 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.40 -0.13 27 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.26 -0.10 27 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.16 -0.07 27 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.55 -1.06 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.07 -0.75 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.36 -0.98 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.14 -0.91 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.69 -0.88 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.26 -1.28 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.85 -1.17 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.01 -1.51 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.71 -0.93 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.52 -0.85 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.49 -0.75 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.65 -0.90 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.03 -0.78 26 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 4.53 -0.68 25 0 137 0
29JUN26 87.50 C 0.00 0.00 0.00 3.39 -0.57 25 0 151 0
29JUN26 90.00 C 0.00 0.00 0.00 2.49 -0.48 25 0 195 0
29JUN26 92.50 C 0.00 0.00 0.00 1.78 -0.40 25 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 1.25 -0.31 25 0 875 0
29JUN26 97.50 C 1.10 1.10 1.10 0.86 -0.24 25 15 15 +9
29JUN26 100.00 C 0.00 0.00 0.00 0.59 -0.17 25 0 29 0
29JUN26 102.50 C 0.00 0.00 0.00 0.40 -0.13 26 0 107 0
29JUN26 105.00 C 0.00 0.00 0.00 0.26 -0.10 25 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.07 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.61 -0.73 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.14 -0.91 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.69 -0.88 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.31 -1.23 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.93 -1.18 33 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.16 -1.54 25 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.96 -1.44 25 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 11.91 -1.07 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.04 -0.74 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.37 -1.11 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.92 -0.76 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.83 -0.72 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.75 -0.63 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 3.85 -0.53 26 0 40 0
29SEP26 92.50 C 3.56 3.56 3.56 3.08 -0.48 26 1 9 +1
29SEP26 95.00 C 0.00 0.00 0.00 2.45 -0.44 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 1.96 -0.35 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.55 -0.29 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.21 -0.26 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.96 -0.20 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.71 -0.18 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.56 -0.14 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.11 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 -0.10 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 -0.07 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.78 -0.79 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.46 -1.08 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.23 -0.88 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.07 -1.03 30 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.57 -1.42 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.73 -0.88 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.07 -0.77 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.61 -1.06 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.55 -0.76 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.36 -0.74 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.34 -0.64 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.39 -0.64 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.63 -0.55 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.93 -0.50 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.34 -0.46 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.82 -0.39 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.37 -0.37 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.99 -0.31 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.62 -0.34 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.35 -0.24 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.13 -0.21 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.93 -0.19 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.78 -0.15 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.01 -0.79 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.84 -0.70 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.63 -0.73 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.58 -0.86 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.24 -1.36 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.58 -1.26 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.04 -1.21 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.72 -1.09 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.76 -0.70 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.63 -0.68 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.60 -0.59 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.67 -0.60 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.85 -0.51 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.11 -0.51 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 4.46 -0.42 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.88 -0.42 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.36 -0.36 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.92 -0.34 26 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.43 -0.31 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.11 -0.26 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.80 -0.26 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.56 -0.19 26 0 0 0
TOTAL CALL 201 8,508 +133
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 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 82 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 54 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 153 0
30MAR26 77.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 234 0
30MAR26 80.00 P 0.38 0.40 0.35 0.26 +0.06 25 4 360 0
30MAR26 82.50 P 0.69 0.78 0.68 0.74 +0.17 26 45 573 +5
30MAR26 85.00 P 1.42 1.63 1.42 1.58 +0.25 25 28 520 0
30MAR26 87.50 P 3.09 3.09 3.09 3.05 +0.56 25 2 253 -2
30MAR26 90.00 P 0.00 0.00 0.00 4.94 +0.75 25 0 319 0
30MAR26 92.50 P 0.00 0.00 0.00 7.16 +0.72 25 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 9.56 +0.86 25 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 12.05 +0.94 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.55 +0.64 0 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.05 +0.94 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.55 +0.49 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.05 +0.46 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.55 +0.60 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.05 +0.99 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.55 +1.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.05 +0.65 0 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 29 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 27 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.29 +0.06 26 0 88 0
29APR26 77.50 P 0.74 0.74 0.74 0.60 +0.11 26 5 243 +5
29APR26 80.00 P 0.00 0.00 0.00 1.13 +0.21 27 0 143 0
29APR26 82.50 P 1.81 1.91 1.81 1.82 +0.21 26 45 125 +45
29APR26 85.00 P 0.00 0.00 0.00 2.84 +0.32 26 0 207 0
29APR26 87.50 P 0.00 0.00 0.00 4.16 +0.44 25 0 159 0
29APR26 90.00 P 0.00 0.00 0.00 5.95 +0.69 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.85 +0.78 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.96 +0.60 26 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 12.22 +0.61 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.60 +0.59 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.05 +0.94 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.55 +0.49 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.05 +0.46 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.55 +0.60 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.05 +0.99 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.55 +0.91 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.05 +0.65 0 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 27 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.39 +0.06 27 0 60 0
28MAY26 75.00 P 0.00 0.00 0.00 0.70 +0.09 27 0 97 0
28MAY26 77.50 P 0.00 0.00 0.00 1.16 +0.12 27 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.84 +0.21 27 0 18 0
28MAY26 82.50 P 2.69 2.69 2.69 2.74 +0.29 27 15 120 +6
28MAY26 85.00 P 3.77 3.86 3.77 3.88 +0.37 27 117 240 +93
28MAY26 87.50 P 5.24 5.24 5.24 5.23 +0.43 27 15 144 +15
28MAY26 90.00 P 0.00 0.00 0.00 6.70 +0.56 27 0 292 0
28MAY26 92.50 P 0.00 0.00 0.00 8.49 +0.42 26 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.46 +0.46 26 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.58 +0.48 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.82 +0.47 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.43 +0.73 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.82 +0.68 32 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.24 +0.59 34 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.66 +0.45 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.11 +0.33 35 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.58 +0.24 36 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.06 +0.36 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 +0.05 25 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.59 +0.09 25 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 1.00 +0.14 25 0 188 0
29JUN26 75.00 P 0.00 0.00 0.00 1.58 +0.19 25 0 83 0
29JUN26 77.50 P 0.00 0.00 0.00 2.23 +0.15 24 0 16 0
29JUN26 80.00 P 3.10 3.10 3.10 3.20 +0.33 24 15 44 +3
29JUN26 82.50 P 4.19 4.19 4.19 4.39 +0.44 24 15 151 +15
29JUN26 85.00 P 0.00 0.00 0.00 5.79 +0.54 23 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 7.39 +0.62 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 9.45 +0.72 24 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.44 +0.47 24 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 13.56 +0.86 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.78 +0.91 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.54 +0.93 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.82 +0.95 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.15 +0.98 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.50 +0.93 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.88 +1.01 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.27 +0.44 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.67 +0.93 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.07 +1.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 +0.05 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 +0.06 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.54 +0.09 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.08 +0.12 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.81 +0.18 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.71 +0.24 25 0 60 0
29SEP26 80.00 P 4.50 4.50 4.50 4.77 +0.31 25 5 5 -4
29SEP26 82.50 P 5.63 5.63 5.63 5.98 +0.38 25 5 15 -5
29SEP26 85.00 P 0.00 0.00 0.00 7.33 +0.41 24 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 8.86 +0.48 24 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 10.84 +0.88 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.67 +1.00 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.61 +1.10 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.67 +1.23 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.24 +0.78 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.38 +0.42 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.59 +0.87 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.83 +0.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.13 +0.92 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.45 +0.62 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.79 +0.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.15 +0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.94 +0.05 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 +0.07 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.81 +0.12 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.36 +0.11 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.08 +0.15 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.91 +0.20 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.87 +0.21 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.99 +0.28 25 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.21 +0.34 25 0 3 0
30DEC26 85.00 P 8.22 8.28 8.22 8.56 +0.36 25 2 33 +2
30DEC26 87.50 P 0.00 0.00 0.00 10.05 +0.44 25 0 28 0
30DEC26 90.00 P 11.38 11.38 11.38 11.62 +0.46 25 15 45 +15
30DEC26 92.50 P 0.00 0.00 0.00 13.75 +0.95 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.60 +1.06 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.02 +0.63 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.99 +0.56 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.03 +0.51 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.14 +0.63 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.29 +0.61 19 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.50 +0.56 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.75 +0.62 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.03 +0.56 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.34 +0.45 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.35 +0.08 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 1.82 +0.09 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.34 +0.13 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.99 +0.17 26 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 3.76 +0.18 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.66 +0.24 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.64 +0.26 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.79 +0.32 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.02 +0.39 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.37 +0.40 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.83 +0.49 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.38 +0.49 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.04 +0.57 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.78 +0.55 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.62 +0.57 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.53 +0.50 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.51 +0.51 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.56 +0.54 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.65 +0.44 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.82 +0.47 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.01 +0.43 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.25 +0.51 0 0 0 0
TOTAL PUT 333 10,188 +193
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 6.42 -0.01 123 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.21 +0.08 135 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.71 +0.08 123 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.21 +0.06 111 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.69 +0.06 94 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.68 -0.01 71 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.22 -0.01 72 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.64 -0.03 35 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.16 0.00 38 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.69 -0.05 37 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.27 +0.01 38 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 0.00 38 0 338 0
30MAR26 16.00 C 0.64 0.64 0.64 0.61 +0.02 38 2 462 0
30MAR26 16.50 C 0.38 0.38 0.38 0.38 +0.01 38 10 268 0
30MAR26 17.00 C 0.24 0.24 0.24 0.22 0.00 38 5 1,015 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.12 0.00 38 0 1,372 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 0.00 38 0 556 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 334 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 41 0 553 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.73 +0.01 74 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.23 +0.02 67 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.74 +0.05 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.27 +0.07 59 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.77 +0.01 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 0.00 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.73 -0.05 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.28 -0.07 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.87 -0.03 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.50 -0.02 35 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.17 -0.01 34 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.91 +0.02 35 0 369 0
29APR26 16.50 C 0.00 0.00 0.00 0.67 +0.01 35 0 609 0
29APR26 17.00 C 0.00 0.00 0.00 0.49 0.00 35 0 777 0
29APR26 17.50 C 0.00 0.00 0.00 0.35 0.00 35 0 111 0
29APR26 18.00 C 0.26 0.26 0.26 0.24 0.00 35 2 161 -2
29APR26 18.50 C 0.00 0.00 0.00 0.16 0.00 35 0 186 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 0.00 35 0 109 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 0.00 35 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 0.00 36 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 36 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 42 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 5.76 +0.04 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.29 +0.07 58 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.80 +0.10 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.31 +0.09 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.83 +0.04 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.36 +0.07 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.82 -0.01 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.40 -0.07 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.01 +0.06 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.66 +0.01 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.36 0.00 33 0 40 0
28MAY26 16.00 C 1.10 1.10 1.10 1.10 +0.02 34 10 506 +6
28MAY26 16.50 C 0.00 0.00 0.00 0.85 0.00 33 0 623 0
28MAY26 17.00 C 0.00 0.00 0.00 0.68 +0.02 34 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.52 +0.01 34 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.39 +0.01 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.29 +0.01 33 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 0.00 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 0.00 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.53 -0.01 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.30 +0.09 65 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.78 -0.08 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.29 +0.02 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.82 +0.06 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.34 +0.02 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.86 +0.05 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.39 +0.10 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.85 +0.01 32 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 -0.06 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 0.00 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.71 0.00 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.45 0.00 33 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.17 0.00 33 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 0.94 +0.01 33 0 1,291 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 +0.01 33 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 +0.01 33 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 0.00 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 0.00 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 0.00 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 0.00 32 0 95 0
29JUN26 20.00 C 0.22 0.22 0.22 0.14 0.00 32 4 56 +2
29JUN26 21.00 C 0.00 0.00 0.00 0.08 0.00 33 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 6.53 -0.01 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 +0.06 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.81 -0.05 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 +0.06 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.85 +0.09 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.39 +0.07 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 +0.02 39 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.48 +0.11 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.08 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.60 -0.06 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 -0.03 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.96 -0.04 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.68 -0.03 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 +0.02 34 0 3 0
29SEP26 16.50 C 1.36 1.36 1.36 1.27 +0.03 34 1 1,217 -1
29SEP26 17.00 C 0.00 0.00 0.00 1.07 +0.02 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.02 33 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 +0.03 33 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 +0.02 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 +0.02 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 +0.02 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.56 +0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.32 +0.05 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.81 -0.05 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.34 0.00 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 +0.03 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 +0.01 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 +0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.60 +0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 +0.01 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.79 +0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 +0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 -0.05 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 -0.04 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 +0.02 33 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 +0.02 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.39 +0.02 33 0 29 0
30DEC26 17.50 C 1.30 1.30 1.30 1.22 +0.02 33 1 1 +1
30DEC26 18.00 C 0.00 0.00 0.00 1.08 +0.02 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 +0.02 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 +0.02 33 0 2 0
30DEC26 20.00 C 0.71 0.71 0.71 0.63 +0.02 33 2 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.87 +0.01 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.42 +0.03 40 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 0.00 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.54 +0.01 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.14 +0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.77 +0.02 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.42 +0.02 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 +0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.82 +0.03 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 -0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.24 -0.04 32 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.09 +0.03 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 +0.03 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.70 +0.03 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.52 +0.03 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.37 +0.03 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 +0.02 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.99 +0.03 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 +0.02 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
TOTAL CALL 37 17,925 +11
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 37 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 391 0
30MAR26 15.00 P 0.10 0.11 0.10 0.12 -0.01 36 3 724 0
30MAR26 15.50 P 0.21 0.21 0.21 0.25 -0.01 37 30 410 -30
30MAR26 16.00 P 0.39 0.41 0.39 0.44 -0.01 36 4 551 0
30MAR26 16.50 P 0.00 0.00 0.00 0.73 -0.02 37 0 255 0
30MAR26 17.00 P 0.00 0.00 0.00 1.09 -0.01 38 0 190 0
30MAR26 17.50 P 0.00 0.00 0.00 1.48 +0.01 37 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.92 0.00 37 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.40 -0.04 39 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.93 +0.05 85 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 +0.05 94 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 0.00 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 -0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 -0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.88 -0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.88 -0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.88 0.00 0 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 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 0.00 34 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 0.00 36 0 49 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 0.00 35 0 98 0
29APR26 14.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 347 0
29APR26 15.00 P 0.00 0.00 0.00 0.32 -0.01 34 0 628 0
29APR26 15.50 P 0.00 0.00 0.00 0.49 0.00 34 0 120 0
29APR26 16.00 P 0.00 0.00 0.00 0.70 -0.02 33 0 324 0
29APR26 16.50 P 0.00 0.00 0.00 0.96 -0.03 33 0 528 0
29APR26 17.00 P 0.00 0.00 0.00 1.30 -0.01 34 0 909 0
29APR26 17.50 P 0.00 0.00 0.00 1.67 -0.05 34 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.07 +0.04 35 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.49 +0.05 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.94 -0.03 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.41 -0.05 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.89 -0.07 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.93 +0.05 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.93 +0.05 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.88 0.00 0 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 0.02 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 0.08 +0.01 34 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 0.00 33 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 0.00 33 0 46 0
28MAY26 15.00 P 0.00 0.00 0.00 0.46 0.00 33 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.67 +0.03 34 0 49 0
28MAY26 16.00 P 0.85 0.85 0.85 0.86 0.00 32 1 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.12 0.00 32 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.44 -0.02 32 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.80 +0.06 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.18 +0.01 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 0.00 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.99 -0.02 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.41 -0.15 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 -0.12 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.89 -0.13 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.93 +0.02 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.93 +0.04 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.88 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 0.00 33 0 45 0
29JUN26 12.50 P 0.14 0.14 0.14 0.13 +0.01 32 15 87 0
29JUN26 13.00 P 0.20 0.20 0.20 0.20 +0.01 32 30 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 0.00 32 0 256 0
29JUN26 14.00 P 0.39 0.39 0.39 0.42 +0.01 31 3 545 +3
29JUN26 14.50 P 0.00 0.00 0.00 0.58 0.00 31 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.78 +0.01 31 0 146 0
29JUN26 15.50 P 0.97 0.99 0.97 1.02 +0.01 31 50 300 -31
29JUN26 16.00 P 0.00 0.00 0.00 1.29 +0.01 31 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.59 +0.01 30 0 938 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 +0.01 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.36 +0.01 32 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.75 +0.07 32 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.17 +0.11 32 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.49 -0.04 25 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.93 -0.01 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.37 0.00 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.22 0.00 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.17 -0.05 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.15 +0.02 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 0.05 +0.01 34 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 0.11 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.01 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 71 0
29SEP26 13.50 P 0.55 0.55 0.55 0.58 +0.02 32 15 139 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 119 0
29SEP26 14.50 P 0.87 0.89 0.87 0.93 +0.02 32 170 22 -170
29SEP26 15.00 P 1.08 1.10 1.08 1.15 +0.02 32 215 4,221 -15
29SEP26 15.50 P 1.34 1.34 1.34 1.39 +0.02 32 25 25 -18
29SEP26 16.00 P 0.00 0.00 0.00 1.67 +0.03 32 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 +0.02 31 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.02 31 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.70 +0.11 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.97 +0.02 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.35 +0.02 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.74 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 +0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 -0.06 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.42 0.00 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.32 -0.09 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.24 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.17 -0.05 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 0.15 +0.01 33 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 0.27 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.02 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.02 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 +0.02 32 0 1 0
30DEC26 14.50 P 1.09 1.10 1.09 1.16 +0.02 32 21 163 0
30DEC26 15.00 P 1.31 1.32 1.31 1.39 +0.02 32 30 207 0
30DEC26 15.50 P 1.54 1.56 1.54 1.63 +0.02 31 22 37 +22
30DEC26 16.00 P 1.82 1.82 1.82 1.91 +0.02 31 13 132 0
30DEC26 16.50 P 2.09 2.09 2.09 2.19 +0.02 31 7 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 +0.02 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 +0.02 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.02 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 -0.02 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.92 +0.01 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 +0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.71 +0.02 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 -0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 0.00 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 -0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.25 -0.10 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 0.29 +0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.02 32 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 +0.02 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.36 +0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.60 +0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.84 +0.03 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.12 +0.03 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.40 +0.03 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.71 +0.03 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.03 +0.03 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.37 +0.03 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.72 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.08 +0.02 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.47 +0.01 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.85 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.67 -0.06 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.51 -0.02 26 0 0 0
TOTAL PUT 654 22,945 -239
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$ 75.95
13MAR26 37.00 C 0.00 0.00 0.00 38.95 - 0 0 0 -
13MAR26 38.00 C 0.00 0.00 0.00 37.95 - 0 0 0 -
13MAR26 39.00 C 0.00 0.00 0.00 36.95 - 0 0 0 -
13MAR26 40.00 C 0.00 0.00 0.00 35.95 - 0 0 0 -
13MAR26 41.00 C 0.00 0.00 0.00 34.95 - 0 0 0 -
13MAR26 42.00 C 0.00 0.00 0.00 33.95 - 0 0 0 -
13MAR26 43.00 C 0.00 0.00 0.00 32.95 - 0 0 0 -
13MAR26 44.00 C 0.00 0.00 0.00 31.95 - 0 0 0 -
13MAR26 45.00 C 0.00 0.00 0.00 30.95 - 0 0 0 -
13MAR26 46.00 C 0.00 0.00 0.00 29.95 - 0 0 0 -
13MAR26 47.00 C 0.00 0.00 0.00 28.95 - 0 0 0 -
13MAR26 48.00 C 0.00 0.00 0.00 27.95 - 0 0 0 -
13MAR26 49.00 C 0.00 0.00 0.00 26.95 - 0 0 0 -
13MAR26 50.00 C 0.00 0.00 0.00 25.95 - 0 0 0 -
13MAR26 52.50 C 0.00 0.00 0.00 23.45 -0.75 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 20.95 -0.75 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 18.45 -0.75 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 15.95 -0.75 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 13.45 -0.75 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 10.95 -0.75 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 8.45 -0.75 0 0 0 0
13MAR26 70.00 C 7.20 7.20 6.48 5.95 -0.75 0 12 0 -22
13MAR26 72.50 C 4.51 4.51 3.60 3.45 -0.76 0 6 0 -64
13MAR26 75.00 C 2.30 2.38 0.90 0.95 -0.87 0 237 1 -400
13MAR26 77.50 C 0.20 0.50 0.01 0.00 -0.39 0 1,429 1,127 -58
13MAR26 80.00 C 0.03 0.04 0.01 0.00 -0.03 0 101 3,089 -15
13MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,217 0
13MAR26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 782 -2
13MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
13MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
13MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
13MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
13MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 107.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 110.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 112.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 37.00 C 0.00 0.00 0.00 39.14 - 262 0 0 -
20MAR26 38.00 C 0.00 0.00 0.00 38.14 - 253 0 0 -
20MAR26 39.00 C 0.00 0.00 0.00 37.14 - 245 0 0 -
20MAR26 40.00 C 0.00 0.00 0.00 36.14 - 236 0 0 -
20MAR26 41.00 C 0.00 0.00 0.00 35.14 - 228 0 0 -
20MAR26 42.00 C 0.00 0.00 0.00 34.14 - 220 0 0 -
20MAR26 43.00 C 0.00 0.00 0.00 33.14 - 212 0 0 -
20MAR26 44.00 C 0.00 0.00 0.00 32.14 - 204 0 0 -
20MAR26 45.00 C 0.00 0.00 0.00 31.14 - 197 0 0 -
20MAR26 46.00 C 0.00 0.00 0.00 30.14 - 189 0 0 -
20MAR26 47.00 C 0.00 0.00 0.00 29.14 - 182 0 0 -
20MAR26 48.00 C 0.00 0.00 0.00 28.14 - 175 0 0 -
20MAR26 49.00 C 0.00 0.00 0.00 27.14 - 168 0 0 -
20MAR26 50.00 C 0.00 0.00 0.00 26.14 - 161 0 0 -
20MAR26 52.50 C 0.00 0.00 0.00 23.64 - 145 0 0 -
20MAR26 55.00 C 0.00 0.00 0.00 21.15 -0.58 130 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 18.65 -0.58 115 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 16.15 -0.58 100 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 13.48 -0.76 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 10.99 -0.75 44 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 8.52 -0.76 42 0 0 0
20MAR26 70.00 C 6.60 6.60 6.60 6.14 -0.77 42 2 2 +2
20MAR26 72.50 C 5.12 5.12 4.25 4.13 -0.60 46 108 86 +68
20MAR26 75.00 C 2.97 2.97 2.30 2.37 -0.53 44 251 141 +82
20MAR26 77.50 C 1.57 1.90 1.15 1.17 -0.43 43 455 604 +284
20MAR26 80.00 C 0.91 0.92 0.51 0.49 -0.30 42 1,842 1,447 +816
20MAR26 82.50 C 0.42 0.42 0.23 0.17 -0.18 42 83 1,162 +51
20MAR26 85.00 C 0.20 0.22 0.10 0.06 -0.07 43 166 484 +43
20MAR26 87.50 C 0.12 0.12 0.06 0.02 -0.03 44 69 141 -1
20MAR26 90.00 C 0.04 0.04 0.04 0.01 -0.01 48 10 64 +3
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
20MAR26 107.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
20MAR26 110.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
20MAR26 112.50 C 0.00 0.00 0.00 0.01 - 101 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 39.16 - 167 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 38.16 - 162 0 0 -
30MAR26 39.00 C 0.00 0.00 0.00 37.16 - 156 0 0 -
30MAR26 40.00 C 0.00 0.00 0.00 36.17 - 152 0 0 -
30MAR26 41.00 C 0.00 0.00 0.00 35.17 - 146 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 34.17 - 141 0 0 -
30MAR26 43.00 C 0.00 0.00 0.00 33.17 - 136 0 0 -
30MAR26 44.00 C 0.00 0.00 0.00 32.18 - 132 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 31.20 -0.56 130 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 30.18 -0.58 122 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 29.18 -0.58 118 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.19 -0.57 114 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.19 -0.57 110 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.19 -0.57 105 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.69 -0.58 94 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.19 -0.58 84 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.72 -0.56 76 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 16.28 -0.46 70 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 13.58 -0.75 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.18 -0.75 44 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 9.16 -0.47 53 0 590 0
30MAR26 70.00 C 7.24 7.24 7.04 7.01 -0.54 49 14 130 -8
30MAR26 72.50 C 5.14 5.14 5.14 5.13 -0.45 47 4 580 -4
30MAR26 75.00 C 4.20 4.25 3.60 3.57 -0.45 46 536 1,921 +162
30MAR26 77.50 C 2.95 2.95 2.39 2.36 -0.34 45 1,432 4,106 +556
30MAR26 80.00 C 1.98 1.98 1.55 1.48 -0.32 45 671 5,000 +313
30MAR26 82.50 C 1.15 1.15 0.99 0.88 -0.28 45 268 5,690 +132
30MAR26 85.00 C 0.75 0.75 0.62 0.50 -0.19 45 213 5,348 +14
30MAR26 87.50 C 0.47 0.48 0.40 0.27 -0.13 45 56 4,615 +17
30MAR26 90.00 C 0.36 0.36 0.26 0.14 -0.08 45 275 5,736 +8
30MAR26 92.50 C 0.25 0.25 0.20 0.07 -0.04 45 19 3,253 -7
30MAR26 95.00 C 0.16 0.16 0.15 0.04 -0.02 46 14 4,463 0
30MAR26 97.50 C 0.08 0.12 0.08 0.02 -0.01 46 42 14,571 0
30MAR26 100.00 C 0.10 0.12 0.09 0.01 -0.01 47 6 13,089 -2
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9,432 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 15 20,801 -15
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,778 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22,038 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,409 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5,441 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11,753 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,601 0
30MAR26 140.00 C 0.01 0.01 0.01 0.01 0.00 96 8 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 9,011 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 116 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 126 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 128 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 130 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 132 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 134 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 135 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 137 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 139 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 141 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 147 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 150 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 156 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 162 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 165 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 168 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 170 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 173 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 175 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 178 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 180 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 183 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 185 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 187 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 189 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 192 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 194 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 196 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 200 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 204 0 446 0
29APR26 37.00 C 0.00 0.00 0.00 39.29 - 105 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 38.30 - 102 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 37.31 - 99 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 36.31 - 96 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 35.32 - 93 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 34.32 - 90 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 33.32 - 86 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 32.33 - 84 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 31.35 -0.44 82 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 30.36 -0.44 79 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 29.36 -0.44 76 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.37 -0.44 73 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.36 -0.47 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.38 -0.46 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.95 -0.45 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.53 -0.45 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.14 -0.44 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.77 -0.45 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.08 -0.70 41 0 0 0
29APR26 65.00 C 12.72 12.72 12.72 12.26 -0.46 46 12 26 0
29APR26 67.50 C 10.60 10.60 10.60 10.19 -0.48 45 1 11 0
29APR26 70.00 C 9.06 9.06 9.06 8.31 -0.36 43 30 44 +29
29APR26 72.50 C 7.29 7.29 7.29 6.63 -0.36 42 48 121 +43
29APR26 75.00 C 0.00 0.00 0.00 5.15 -0.35 41 0 634 0
29APR26 77.50 C 4.40 4.40 4.00 3.98 -0.26 41 239 1,435 -49
29APR26 80.00 C 3.35 3.35 3.00 3.01 -0.22 41 224 2,658 +14
29APR26 82.50 C 2.40 2.41 2.23 2.23 -0.21 41 191 3,347 -180
29APR26 85.00 C 1.90 1.90 1.63 1.62 -0.21 41 258 1,312 +32
29APR26 87.50 C 1.51 1.51 1.22 1.16 -0.16 41 142 1,761 +103
29APR26 90.00 C 1.03 1.03 0.90 0.81 -0.12 41 129 2,382 +20
29APR26 92.50 C 0.77 0.77 0.77 0.56 -0.09 41 32 1,204 +32
29APR26 95.00 C 0.66 0.66 0.60 0.38 -0.07 41 121 1,237 0
29APR26 97.50 C 0.47 0.48 0.45 0.26 -0.04 41 59 2,908 -1
29APR26 100.00 C 0.42 0.42 0.40 0.17 -0.03 41 12 5,079 +2
29APR26 102.50 C 0.32 0.32 0.32 0.11 -0.02 41 40 7,050 +40
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.02 41 2 2,640 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 2,192 0
29APR26 110.00 C 0.27 0.27 0.22 0.03 -0.01 41 36 2,685 -12
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,214 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,865 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 541 0
29APR26 120.00 C 0.18 0.18 0.18 0.01 0.00 44 1 807 -1
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 278 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 414 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 693 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 942 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18,817 0
28MAY26 37.00 C 0.00 0.00 0.00 39.43 - 87 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 38.43 - 84 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 37.44 - 81 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 36.44 - 78 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 35.45 - 76 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 34.46 - 73 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 33.48 - 71 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 32.49 - 69 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 31.49 -0.45 66 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 30.51 -0.45 65 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.54 -0.45 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.58 -0.44 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 27.61 -0.45 61 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.65 -0.45 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.26 -0.44 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.89 -0.44 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.57 -0.43 50 0 0 0
28MAY26 60.00 C 17.20 17.20 17.19 17.32 -0.41 48 80 80 0
28MAY26 62.50 C 0.00 0.00 0.00 15.11 -0.43 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.65 -0.65 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.78 -0.62 40 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 9.08 -0.58 40 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 7.78 -0.45 42 0 64 0
28MAY26 75.00 C 6.64 6.64 6.64 6.39 -0.32 41 30 1,661 +30
28MAY26 77.50 C 5.64 5.64 5.31 5.18 -0.29 41 150 2,148 +60
28MAY26 80.00 C 4.34 4.39 4.22 4.17 -0.26 41 530 4,048 +530
28MAY26 82.50 C 0.00 0.00 0.00 3.33 -0.25 41 0 4,314 0
28MAY26 85.00 C 2.90 2.90 2.77 2.62 -0.26 40 12 4,121 -10
28MAY26 87.50 C 2.41 2.41 2.41 2.05 -0.24 40 10 1,798 -10
28MAY26 90.00 C 1.71 1.71 1.71 1.58 -0.20 40 100 1,571 +100
28MAY26 92.50 C 1.38 1.38 1.38 1.21 -0.17 40 100 1,027 +100
28MAY26 95.00 C 1.22 1.22 1.19 0.92 -0.13 40 46 992 -45
28MAY26 97.50 C 0.00 0.00 0.00 0.69 -0.11 40 0 1,596 0
28MAY26 100.00 C 0.90 0.90 0.80 0.52 -0.08 40 215 2,261 +27
28MAY26 102.50 C 0.71 0.72 0.68 0.38 -0.07 40 98 1,223 -98
28MAY26 105.00 C 0.61 0.62 0.59 0.28 -0.06 40 178 1,207 +30
28MAY26 107.50 C 0.00 0.00 0.00 0.21 -0.04 40 0 766 0
28MAY26 110.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 2,100 0
28MAY26 112.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 292 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 344 0
28MAY26 120.00 C 0.34 0.34 0.33 0.04 -0.01 40 17 1,032 +12
28MAY26 122.50 C 0.30 0.30 0.30 0.03 -0.01 40 5 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 314 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 145.00 C 0.16 0.16 0.16 0.01 0.00 47 100 347 +100
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 207 0
29JUN26 37.00 C 0.00 0.00 0.00 39.53 - 74 0 0 -
29JUN26 38.00 C 0.00 0.00 0.00 38.54 - 71 0 0 -
29JUN26 39.00 C 0.00 0.00 0.00 37.56 - 70 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 36.58 - 68 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 35.61 - 66 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 34.64 - 65 0 0 -
29JUN26 43.00 C 0.00 0.00 0.00 33.67 - 63 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 32.71 - 62 0 0 -
29JUN26 45.00 C 0.00 0.00 0.00 31.75 -0.44 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.79 -0.44 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.83 -0.44 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.88 -0.44 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.91 -0.44 56 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 26.98 -0.44 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 24.64 -0.44 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 22.38 -0.40 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 20.11 -0.40 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.93 -0.44 46 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 15.84 -0.45 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 13.89 -0.24 43 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 11.73 -0.61 40 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 10.12 -0.58 40 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 8.90 -0.36 41 0 111 0
29JUN26 75.00 C 7.55 7.55 7.55 7.55 -0.21 41 5 4,788 0
29JUN26 77.50 C 0.00 0.00 0.00 6.36 -0.31 41 0 2,896 0
29JUN26 80.00 C 5.75 5.75 5.30 5.33 -0.24 41 39 14,223 -20
29JUN26 82.50 C 0.00 0.00 0.00 4.48 -0.27 41 0 4,135 0
29JUN26 85.00 C 3.80 3.80 3.80 3.71 -0.29 41 1 5,247 0
29JUN26 87.50 C 3.35 3.35 3.35 3.05 -0.30 41 1 2,178 0
29JUN26 90.00 C 2.71 2.75 2.60 2.50 -0.26 41 379 2,585 +351
29JUN26 92.50 C 2.35 2.35 2.35 2.03 -0.23 40 30 1,467 0
29JUN26 95.00 C 2.01 2.01 2.01 1.65 -0.19 40 1 4,002 +1
29JUN26 97.50 C 1.80 1.80 1.80 1.33 -0.16 40 2 3,177 +2
29JUN26 100.00 C 1.44 1.44 1.44 1.06 -0.14 40 2 9,841 0
29JUN26 102.50 C 1.25 1.25 1.25 0.85 -0.12 40 115 3,616 +115
29JUN26 105.00 C 1.09 1.09 1.09 0.68 -0.10 40 2 13,919 +2
29JUN26 107.50 C 0.00 0.00 0.00 0.54 -0.08 40 0 2,443 0
29JUN26 110.00 C 0.83 0.83 0.83 0.43 -0.06 40 12 10,027 0
29JUN26 112.50 C 0.00 0.00 0.00 0.34 -0.05 40 0 1,040 0
29JUN26 115.00 C 0.68 0.68 0.67 0.26 -0.05 40 32 12,282 +32
29JUN26 117.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 3,640 0
29JUN26 120.00 C 0.54 0.54 0.54 0.16 -0.03 40 49 6,428 0
29JUN26 122.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 3,122 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 1,428 0
29JUN26 130.00 C 0.45 0.45 0.45 0.06 -0.02 40 10 15,047 +10
29JUN26 132.50 C 0.38 0.38 0.38 0.05 -0.01 40 1 1,347 0
29JUN26 135.00 C 0.37 0.37 0.37 0.04 -0.01 41 5 2,587 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 744 0
29JUN26 150.00 C 0.23 0.24 0.23 0.01 0.00 41 60 2,877 -30
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 404 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 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 50 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 457 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 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 53 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 472 0
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 55 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 306 0
29JUN26 200.00 C 0.12 0.12 0.12 0.01 0.00 56 161 2,546 +161
29SEP26 37.00 C 0.00 0.00 0.00 40.05 - 62 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 39.10 - 61 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 38.15 - 60 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 37.20 - 59 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 36.27 - 58 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 35.33 - 57 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 34.38 - 55 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 33.46 - 55 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 32.52 -0.45 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.62 -0.43 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.69 -0.44 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.78 -0.45 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.88 -0.44 50 0 0 0
29SEP26 50.00 C 28.70 28.70 28.70 27.99 -0.45 49 7 132 +6
29SEP26 52.50 C 0.00 0.00 0.00 25.81 -0.44 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.69 -0.44 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.62 -0.46 45 0 0 0
29SEP26 60.00 C 20.37 20.37 20.37 19.66 -0.71 44 6 69 +6
29SEP26 62.50 C 0.00 0.00 0.00 17.81 -0.42 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 16.08 -0.38 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.46 -0.21 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 12.59 -0.60 40 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 11.25 -0.57 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 10.33 -0.24 42 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 9.08 -0.36 41 0 225 0
29SEP26 80.00 C 8.55 8.55 8.00 8.09 -0.29 41 51 4,690 +30
29SEP26 82.50 C 0.00 0.00 0.00 7.19 -0.31 41 0 1,311 0
29SEP26 85.00 C 0.00 0.00 0.00 6.34 -0.34 41 0 2,925 0
29SEP26 87.50 C 0.00 0.00 0.00 5.58 -0.39 41 0 2,488 0
29SEP26 90.00 C 5.33 5.33 5.33 4.90 -0.37 41 1 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 4.29 -0.35 41 0 525 0
29SEP26 95.00 C 4.12 4.12 4.06 3.76 -0.31 41 100 4,328 +5
29SEP26 97.50 C 0.00 0.00 0.00 3.28 -0.29 41 0 2,217 0
29SEP26 100.00 C 3.34 3.34 3.34 2.86 -0.26 41 4 7,688 -4
29SEP26 102.50 C 0.00 0.00 0.00 2.49 -0.24 41 0 3,523 0
29SEP26 105.00 C 0.00 0.00 0.00 2.17 -0.22 41 0 2,496 0
29SEP26 107.50 C 2.44 2.44 2.44 1.88 -0.20 41 100 1,472 0
29SEP26 110.00 C 0.00 0.00 0.00 1.64 -0.17 41 0 5,796 0
29SEP26 112.50 C 2.04 2.04 2.04 1.42 -0.16 41 100 616 0
29SEP26 115.00 C 0.00 0.00 0.00 1.23 -0.14 41 0 1,549 0
29SEP26 117.50 C 0.00 0.00 0.00 1.06 -0.13 41 0 820 0
29SEP26 120.00 C 0.00 0.00 0.00 0.92 -0.12 41 0 1,957 0
29SEP26 122.50 C 0.00 0.00 0.00 0.79 -0.11 40 0 935 0
29SEP26 125.00 C 0.00 0.00 0.00 0.69 -0.09 41 0 1,229 0
29SEP26 127.50 C 0.00 0.00 0.00 0.59 -0.09 40 0 389 0
29SEP26 130.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 2,539 0
29SEP26 132.50 C 0.00 0.00 0.00 0.44 -0.07 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 285 0
29SEP26 137.50 C 0.00 0.00 0.00 0.33 -0.05 41 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.24 -0.04 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 253 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 151 0
29SEP26 150.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 530 0
29SEP26 152.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 390 0
30DEC26 37.00 C 0.00 0.00 0.00 40.73 - 59 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 39.81 - 58 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 38.88 - 57 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 37.97 - 56 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 37.03 - 55 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 36.12 - 54 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 35.25 - 53 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 34.33 - 52 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 33.43 -0.44 51 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 32.56 -0.46 51 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 31.67 -0.49 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.78 -0.52 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.91 -0.52 48 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 29.05 -0.56 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.96 -0.59 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.96 -0.59 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.05 -0.58 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.23 -0.55 44 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 19.52 -0.51 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 17.91 -0.45 43 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 16.41 -0.40 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.00 -0.66 42 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 13.66 -0.34 42 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 12.45 -0.31 42 0 28 0
30DEC26 77.50 C 11.72 11.72 11.40 11.35 -0.35 42 3 72 +3
30DEC26 80.00 C 10.43 10.43 10.42 10.31 -0.35 41 4 1,565 0
30DEC26 82.50 C 9.46 9.46 9.40 9.36 -0.34 41 15 2,181 -15
30DEC26 85.00 C 8.62 8.62 8.62 8.48 -0.39 41 10 4,660 +10
30DEC26 87.50 C 0.00 0.00 0.00 7.68 -0.42 41 0 1,253 0
30DEC26 90.00 C 7.32 7.32 7.32 6.95 -0.46 41 1 2,646 0
30DEC26 92.50 C 0.00 0.00 0.00 6.28 -0.44 41 0 311 0
30DEC26 95.00 C 0.00 0.00 0.00 5.67 -0.42 41 0 1,283 0
30DEC26 97.50 C 0.00 0.00 0.00 5.12 -0.39 41 0 1,054 0
30DEC26 100.00 C 0.00 0.00 0.00 4.62 -0.37 41 0 4,239 0
30DEC26 102.50 C 0.00 0.00 0.00 4.16 -0.35 41 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 3.75 -0.32 41 0 1,017 0
30DEC26 107.50 C 0.00 0.00 0.00 3.37 -0.31 41 0 301 0
30DEC26 110.00 C 0.00 0.00 0.00 3.04 -0.28 41 0 759 0
30DEC26 112.50 C 0.00 0.00 0.00 2.73 -0.27 41 0 104 0
30DEC26 115.00 C 0.00 0.00 0.00 2.46 -0.25 41 0 291 0
30DEC26 117.50 C 0.00 0.00 0.00 2.21 -0.23 41 0 490 0
30DEC26 120.00 C 2.70 2.70 2.70 1.99 -0.21 41 3 952 +3
30DEC26 122.50 C 2.68 2.68 2.68 1.79 -0.19 41 2 640 0
30DEC26 125.00 C 0.00 0.00 0.00 1.60 -0.19 41 0 893 0
30DEC26 127.50 C 0.00 0.00 0.00 1.44 -0.17 41 0 846 0
30DEC26 130.00 C 2.17 2.17 2.17 1.30 -0.15 41 20 775 -20
30DEC26 132.50 C 2.04 2.04 2.04 1.16 -0.15 41 1 865 +1
30DEC26 135.00 C 0.00 0.00 0.00 1.05 -0.13 41 0 331 0
30DEC26 137.50 C 1.69 1.69 1.69 0.94 -0.12 41 1 383 +1
30DEC26 140.00 C 0.00 0.00 0.00 0.84 -0.12 41 0 229 0
30DEC26 142.50 C 0.00 0.00 0.00 0.76 -0.10 41 0 278 0
30DEC26 145.00 C 0.00 0.00 0.00 0.68 -0.10 41 0 138 0
30DEC26 147.50 C 0.00 0.00 0.00 0.61 -0.09 41 0 70 0
30DEC26 150.00 C 0.00 0.00 0.00 0.55 -0.08 41 0 921 0
30DEC26 152.50 C 1.34 1.36 1.34 0.49 -0.08 40 10 1,314 +6
30DEC26 155.00 C 0.00 0.00 0.00 0.44 -0.07 40 0 696 0
30DEC26 157.50 C 0.00 0.00 0.00 0.40 -0.06 41 0 278 0
30DEC26 160.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 467 0
30MAR27 37.00 C 0.00 0.00 0.00 41.28 - 56 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 40.38 - 55 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 39.49 - 54 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 38.60 - 53 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 37.73 - 53 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 36.83 - 52 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 35.94 - 51 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 35.05 - 50 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 34.17 - 49 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 33.31 - 48 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 32.46 - 48 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 31.62 - 47 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 30.79 - 47 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 29.98 - 46 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 28.00 -0.66 45 0 0 0
30MAR27 55.00 C 27.00 27.00 27.00 26.12 -0.64 44 6 8 +6
30MAR27 57.50 C 0.00 0.00 0.00 24.32 -0.62 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.61 -0.57 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 20.99 -0.53 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.46 -0.47 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.03 -0.41 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.68 -0.44 42 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 15.41 -0.33 42 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 14.23 -0.30 42 0 322 0
30MAR27 77.50 C 0.00 0.00 0.00 13.13 -0.28 41 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 12.11 -0.30 41 7 30 +7
30MAR27 82.50 C 0.00 0.00 0.00 11.16 -0.33 41 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 10.27 -0.37 41 0 96 0
30MAR27 87.50 C 0.00 0.00 0.00 9.45 -0.42 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.69 -0.42 41 0 119 0
30MAR27 92.50 C 0.00 0.00 0.00 7.99 -0.37 41 0 57 0
30MAR27 95.00 C 0.00 0.00 0.00 7.35 -0.37 41 0 164 0
30MAR27 97.50 C 0.00 0.00 0.00 6.75 -0.36 41 0 103 0
30MAR27 100.00 C 6.74 6.74 6.56 6.20 -0.34 41 18 159 +11
30MAR27 102.50 C 0.00 0.00 0.00 5.69 -0.32 41 0 252 0
30MAR27 105.00 C 0.00 0.00 0.00 5.22 - 41 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 4.79 - 41 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 4.40 - 41 0 0 -
30MAR27 112.50 C 4.83 4.83 4.79 4.04 - 41 44 44 -
TOTAL CALL 13,015 697,514 +3,531
13MAR26 37.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 38.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 39.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 40.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 41.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 42.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 43.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 44.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 45.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 46.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 47.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 48.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 49.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
13MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
13MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
13MAR26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 512 0
13MAR26 72.50 P 0.01 0.01 0.01 0.00 -0.01 0 19 953 -8
13MAR26 75.00 P 0.29 0.29 0.02 0.00 -0.17 0 844 1,508 +42
13MAR26 77.50 P 0.70 1.50 0.69 1.55 +0.32 0 1,083 0 -936
13MAR26 80.00 P 3.30 4.03 3.26 4.05 +0.66 0 123 0 -282
13MAR26 82.50 P 6.00 6.40 5.92 6.55 +0.64 0 58 0 -259
13MAR26 85.00 P 8.30 8.34 8.00 9.05 +0.65 0 38 0 -20
13MAR26 87.50 P 0.00 0.00 0.00 11.55 +0.61 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 14.05 +0.70 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 16.55 +0.70 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 19.05 +0.70 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 21.55 +0.70 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 24.05 +0.70 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 26.55 +0.64 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 29.05 - 0 0 0 -
13MAR26 107.50 P 0.00 0.00 0.00 31.55 - 0 0 0 -
13MAR26 110.00 P 0.00 0.00 0.00 34.05 - 0 0 0 -
13MAR26 112.50 P 0.00 0.00 0.00 36.55 - 0 0 0 -
20MAR26 37.00 P 0.00 0.00 0.00 0.01 - 186 0 0 -
20MAR26 38.00 P 0.00 0.00 0.00 0.01 - 179 0 0 -
20MAR26 39.00 P 0.00 0.00 0.00 0.01 - 173 0 0 -
20MAR26 40.00 P 0.00 0.00 0.00 0.01 - 167 0 0 -
20MAR26 41.00 P 0.00 0.00 0.00 0.01 - 161 0 0 -
20MAR26 42.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
20MAR26 43.00 P 0.00 0.00 0.00 0.01 - 149 0 0 -
20MAR26 44.00 P 0.00 0.00 0.00 0.01 - 143 0 0 -
20MAR26 45.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
20MAR26 46.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
20MAR26 47.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
20MAR26 48.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
20MAR26 49.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
20MAR26 50.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
20MAR26 52.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
20MAR26 67.50 P 0.08 0.08 0.08 0.04 -0.01 43 2 158 0
20MAR26 70.00 P 0.22 0.26 0.20 0.16 -0.01 42 480 542 +260
20MAR26 72.50 P 0.52 0.59 0.43 0.54 +0.02 42 454 561 +286
20MAR26 75.00 P 1.07 1.37 1.05 1.28 +0.03 41 631 1,105 +593
20MAR26 77.50 P 2.09 2.69 2.09 2.58 +0.14 40 233 295 +46
20MAR26 80.00 P 3.74 4.46 3.69 4.41 +0.27 39 65 82 +53
20MAR26 82.50 P 6.28 6.55 6.28 6.55 +0.26 0 53 195 +25
20MAR26 85.00 P 8.30 8.30 8.30 9.08 +0.68 42 30 30 +30
20MAR26 87.50 P 0.00 0.00 0.00 11.55 +0.61 0 0 19 0
20MAR26 90.00 P 13.85 13.85 13.85 14.05 +0.70 0 1 1 +1
20MAR26 92.50 P 0.00 0.00 0.00 16.55 +0.62 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 19.05 +0.63 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 21.55 +0.63 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 24.05 +0.63 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 26.55 +0.63 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 29.05 - 0 0 0 -
20MAR26 107.50 P 0.00 0.00 0.00 31.55 - 0 0 0 -
20MAR26 110.00 P 0.00 0.00 0.00 34.05 - 0 0 0 -
20MAR26 112.50 P 0.00 0.00 0.00 36.55 - 0 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
30MAR26 39.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
30MAR26 41.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
30MAR26 43.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
30MAR26 44.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 546 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 197 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.17 0.17 0.17 0.06 0.00 45 20 740 0
30MAR26 65.00 P 0.25 0.30 0.24 0.15 0.00 45 53 1,332 -32
30MAR26 67.50 P 0.45 0.53 0.44 0.38 +0.02 45 146 2,765 +106
30MAR26 70.00 P 0.74 0.95 0.74 0.80 +0.05 45 364 5,852 +89
30MAR26 72.50 P 1.23 1.61 1.23 1.49 +0.11 45 252 4,971 +206
30MAR26 75.00 P 2.12 2.52 2.05 2.45 +0.15 45 1,982 12,457 +291
30MAR26 77.50 P 3.43 3.75 3.43 3.75 +0.20 44 462 6,198 -40
30MAR26 80.00 P 4.85 5.40 4.85 5.38 +0.27 44 133 11,428 +47
30MAR26 82.50 P 6.99 7.08 6.99 7.31 +0.30 44 7 6,308 +4
30MAR26 85.00 P 9.28 9.50 8.55 9.47 +0.41 45 1,324 22,616 +92
30MAR26 87.50 P 11.30 11.30 11.30 11.74 +0.37 44 2 4,452 -2
30MAR26 90.00 P 13.80 14.00 13.80 14.55 +0.71 62 16 25,240 0
30MAR26 92.50 P 16.10 16.10 16.10 16.57 +0.50 45 1 4,899 0
30MAR26 95.00 P 18.80 18.80 18.80 19.62 +1.12 78 3 19,492 -2
30MAR26 97.50 P 0.00 0.00 0.00 21.55 +0.37 0 0 9,093 0
30MAR26 100.00 P 24.00 24.00 23.80 24.05 +0.63 0 12 21,222 -2
30MAR26 102.50 P 26.10 26.10 26.10 26.55 +0.54 0 16 3,329 0
30MAR26 105.00 P 0.00 0.00 0.00 29.05 +0.63 0 0 11,891 0
30MAR26 107.50 P 31.30 32.97 31.30 31.55 +0.63 0 2 936 -1
30MAR26 110.00 P 33.80 33.80 33.60 34.05 +0.63 0 6 5,764 -6,566
30MAR26 112.50 P 0.00 0.00 0.00 36.55 +0.63 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.05 +0.63 0 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 41.55 +0.63 0 0 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 44.05 +0.63 0 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 46.55 +0.63 0 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 49.05 +0.63 0 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 51.55 +0.63 0 0 541 0
30MAR26 130.00 P 53.43 53.43 53.43 54.05 +0.62 0 1 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 56.55 +0.63 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.05 +0.63 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 61.55 +0.63 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.05 +0.63 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 66.55 +0.63 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 69.05 +0.63 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 71.55 +0.63 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 74.05 +0.64 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 76.55 +0.64 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 79.05 +0.64 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 81.55 +0.64 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 84.05 +0.64 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 86.55 +0.64 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 89.05 +0.64 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 91.55 +0.64 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 94.05 +0.64 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 96.55 +0.64 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 99.05 +0.64 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 101.55 +0.64 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 104.05 +0.64 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 106.55 +0.64 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 109.05 +0.64 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 111.55 +0.64 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 114.05 +0.64 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 116.55 +0.64 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 119.05 +0.65 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 121.55 +0.64 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 124.05 +0.64 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 129.05 +0.64 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 134.05 +0.65 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 139.05 +0.63 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 144.05 +0.65 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 149.05 +0.65 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 154.05 +0.65 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 159.05 +0.65 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 164.05 +0.65 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 169.05 +0.64 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 174.05 +0.66 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 179.05 +0.66 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 184.05 +0.64 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 189.05 +0.66 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 194.05 +0.66 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 199.05 +0.66 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 204.05 +0.67 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 209.05 +0.67 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 214.05 +0.66 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 219.05 +0.67 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 224.05 +0.66 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 234.05 +0.66 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 244.05 +0.66 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
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 43 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 323 0
29APR26 57.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 227 0
29APR26 60.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 642 0
29APR26 62.50 P 0.00 0.00 0.00 0.44 +0.07 41 0 867 0
29APR26 65.00 P 0.85 0.85 0.85 0.77 +0.09 41 3 919 +3
29APR26 67.50 P 1.24 1.24 1.24 1.25 +0.13 41 2 1,343 +1
29APR26 70.00 P 1.75 1.93 1.75 1.93 +0.18 41 38 2,658 -14
29APR26 72.50 P 2.80 2.80 2.75 2.75 +0.16 40 32 2,201 -29
29APR26 75.00 P 3.50 3.79 3.50 3.79 +0.16 40 300 4,927 -259
29APR26 77.50 P 4.65 4.92 4.65 5.06 +0.21 39 23 2,050 -6
29APR26 80.00 P 6.00 6.11 6.00 6.59 +0.25 39 4 12,847 +4
29APR26 82.50 P 8.13 8.13 8.13 8.37 +0.31 39 48 2,891 0
29APR26 85.00 P 0.00 0.00 0.00 10.32 +0.33 40 0 3,100 0
29APR26 87.50 P 0.00 0.00 0.00 12.39 +0.35 40 0 3,763 0
29APR26 90.00 P 14.24 14.24 14.24 14.55 +0.31 39 6 3,999 +4
29APR26 92.50 P 0.00 0.00 0.00 16.85 +0.32 40 0 3,638 0
29APR26 95.00 P 0.00 0.00 0.00 19.62 +0.84 49 0 6,643 0
29APR26 97.50 P 0.00 0.00 0.00 21.56 +0.38 35 0 4,020 0
29APR26 100.00 P 21.92 21.92 21.92 24.08 +0.53 40 2 736 +2
29APR26 102.50 P 0.00 0.00 0.00 26.56 +0.55 42 0 209 0
29APR26 105.00 P 28.74 28.74 28.74 29.05 +0.61 0 2 35 0
29APR26 107.50 P 31.00 31.00 31.00 31.55 +0.63 0 2 27 0
29APR26 110.00 P 0.00 0.00 0.00 34.05 +0.63 0 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 36.55 +0.63 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 39.05 +0.63 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 41.55 +0.63 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 44.05 +0.63 0 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 46.55 +0.63 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.05 +0.63 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.55 +0.63 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.05 +0.62 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.55 +0.63 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.05 +0.63 0 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 61.55 +0.63 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.05 +0.63 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 66.55 +0.63 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 69.05 +0.63 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 71.55 +0.63 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 74.05 +0.64 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 0.01 - 43 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 40 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 40 0 4 0
28MAY26 50.00 P 0.26 0.26 0.26 0.05 +0.01 41 1 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 60 0
28MAY26 57.50 P 0.57 0.58 0.57 0.33 +0.03 40 9 182 +9
28MAY26 60.00 P 0.00 0.00 0.00 0.57 +0.05 40 0 810 0
28MAY26 62.50 P 1.08 1.08 1.08 0.91 +0.06 40 10 989 0
28MAY26 65.00 P 1.51 1.51 1.51 1.39 +0.09 40 10 1,420 0
28MAY26 67.50 P 2.02 2.05 2.02 2.03 +0.13 40 14 1,281 -1
28MAY26 70.00 P 2.73 2.81 2.73 2.84 +0.16 40 85 1,982 +85
28MAY26 72.50 P 3.56 3.68 3.54 3.75 +0.17 40 360 2,988 +180
28MAY26 75.00 P 4.60 4.82 4.60 4.82 +0.18 39 60 2,607 0
28MAY26 77.50 P 5.88 6.17 5.88 6.11 +0.19 39 40 4,281 -20
28MAY26 80.00 P 7.58 7.58 7.58 7.57 +0.20 38 10 5,989 0
28MAY26 82.50 P 0.00 0.00 0.00 9.30 +0.27 39 0 2,070 0
28MAY26 85.00 P 0.00 0.00 0.00 11.21 +0.37 40 0 3,011 0
28MAY26 87.50 P 0.00 0.00 0.00 13.16 +0.51 40 0 1,777 0
28MAY26 90.00 P 0.00 0.00 0.00 15.20 +0.54 39 0 1,115 0
28MAY26 92.50 P 16.55 16.55 16.55 17.35 +0.18 39 30 979 0
28MAY26 95.00 P 0.00 0.00 0.00 19.62 +0.40 40 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 21.86 +0.38 39 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 24.17 +0.37 37 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 27.46 +1.26 54 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 29.10 +0.55 40 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 31.56 +0.58 39 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 34.05 +0.61 0 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 36.55 +0.63 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 39.05 +0.63 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 41.55 +0.63 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 44.05 +0.63 0 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 46.55 +0.63 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 49.05 +0.63 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 51.55 +0.63 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 54.05 +0.62 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 56.55 +0.63 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 59.05 +0.63 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 61.55 +0.63 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 64.05 +0.63 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 66.55 +0.63 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 69.05 +0.63 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 71.55 +0.63 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 74.05 +0.64 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 38.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 39.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 43.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 126 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 41 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.01 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 +0.03 40 0 195 0
29JUN26 57.50 P 0.00 0.00 0.00 0.68 +0.04 40 0 300 0
29JUN26 60.00 P 1.26 1.27 1.26 1.04 +0.06 40 3 1,334 0
29JUN26 62.50 P 0.00 0.00 0.00 1.51 +0.08 40 0 698 0
29JUN26 65.00 P 2.24 2.24 2.18 2.12 +0.11 40 31 1,887 +1
29JUN26 67.50 P 2.81 2.82 2.81 2.88 +0.16 41 61 7,434 0
29JUN26 70.00 P 3.58 3.70 3.58 3.70 +0.12 40 165 4,615 +15
29JUN26 72.50 P 4.52 4.68 4.52 4.67 +0.12 40 62 3,170 0
29JUN26 75.00 P 5.71 5.90 5.71 5.82 +0.16 39 41 18,175 -9
29JUN26 77.50 P 7.01 7.25 6.99 7.12 +0.17 39 25 5,874 -22
29JUN26 80.00 P 8.62 8.80 8.62 8.62 +0.22 39 17 22,668 0
29JUN26 82.50 P 9.80 10.09 9.80 10.26 +0.24 39 2 5,278 +1
29JUN26 85.00 P 0.00 0.00 0.00 12.03 +0.25 39 0 5,691 0
29JUN26 87.50 P 13.85 13.85 13.85 13.97 +0.30 40 2 2,457 0
29JUN26 90.00 P 15.50 15.50 15.50 15.97 +0.32 40 6 8,439 +1
29JUN26 92.50 P 0.00 0.00 0.00 18.04 +0.34 40 0 4,165 0
29JUN26 95.00 P 0.00 0.00 0.00 20.16 +0.34 40 1 15,682 0
29JUN26 97.50 P 22.50 22.50 22.50 22.36 +0.37 40 6 7,352 -6
29JUN26 100.00 P 0.00 0.00 0.00 24.61 +0.39 40 0 15,236 0
29JUN26 102.50 P 0.00 0.00 0.00 27.46 +0.96 47 11 5,172 +11
29JUN26 105.00 P 0.00 0.00 0.00 29.22 +0.40 38 0 18,649 0
29JUN26 107.50 P 31.30 31.30 31.30 31.57 +0.40 36 1 3,626 +1
29JUN26 110.00 P 33.80 33.90 33.00 34.12 +0.56 40 7 10,826 +7
29JUN26 112.50 P 0.00 0.00 0.00 36.57 +0.58 40 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 39.05 +0.61 0 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 41.55 +0.63 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 44.45 +0.47 55 0 5,647 0
29JUN26 122.50 P 0.00 0.00 0.00 46.55 +0.59 0 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 49.05 +0.59 0 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 51.55 +0.63 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 54.05 +0.62 0 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 56.55 +0.59 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 59.05 +0.63 0 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 61.55 +0.63 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 64.05 +0.59 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 66.55 +0.63 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 69.05 +0.63 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 71.55 +0.63 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.05 +0.59 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 76.55 +0.64 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 79.05 +0.64 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.55 +0.64 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.05 +0.64 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.55 +0.64 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.05 +0.64 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.55 +0.64 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.05 +0.64 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.55 +0.64 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.05 +0.64 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 101.55 +0.64 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.05 +0.64 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 106.55 +0.64 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.05 +0.64 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 111.55 +0.64 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 114.05 +0.64 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 116.55 +0.64 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 119.05 +0.64 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 121.55 +0.64 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 124.05 +0.64 0 0 0 0
29SEP26 37.00 P 0.28 0.28 0.28 0.04 - 41 10 10 -
29SEP26 38.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.09 - 40 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.11 - 40 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.14 - 40 0 0 -
29SEP26 43.00 P 0.56 0.56 0.56 0.18 - 41 2 2 -
29SEP26 44.00 P 0.60 0.60 0.60 0.22 - 41 2 2 -
29SEP26 45.00 P 0.60 0.60 0.60 0.27 +0.01 41 1 111 +1
29SEP26 46.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.47 +0.01 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 42 0
29SEP26 50.00 P 1.03 1.06 1.03 0.64 +0.02 40 3 821 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.94 +0.02 41 0 300 0
29SEP26 55.00 P 1.59 1.63 1.59 1.33 +0.04 41 120 325 -120
29SEP26 57.50 P 0.00 0.00 0.00 1.81 +0.05 41 0 473 0
29SEP26 60.00 P 2.56 2.56 2.56 2.38 +0.08 41 100 1,438 +91
29SEP26 62.50 P 3.13 3.13 3.12 3.09 +0.09 41 31 772 +1
29SEP26 65.00 P 0.00 0.00 0.00 3.90 +0.11 41 0 1,894 0
29SEP26 67.50 P 0.00 0.00 0.00 4.73 +0.08 41 0 495 0
29SEP26 70.00 P 0.00 0.00 0.00 5.66 +0.07 40 0 8,470 0
29SEP26 72.50 P 6.82 6.82 6.82 6.75 +0.11 40 30 1,282 0
29SEP26 75.00 P 7.80 7.80 7.80 7.96 +0.12 40 16 3,188 0
29SEP26 77.50 P 9.25 9.25 9.25 9.32 +0.14 40 1 3,764 0
29SEP26 80.00 P 0.00 0.00 0.00 10.81 +0.18 40 0 8,403 0
29SEP26 82.50 P 12.15 12.15 12.15 12.40 +0.14 40 2 3,647 0
29SEP26 85.00 P 13.88 13.88 13.88 14.14 +0.26 40 4 6,667 +4
29SEP26 87.50 P 0.00 0.00 0.00 15.97 +0.28 40 0 1,754 0
29SEP26 90.00 P 17.59 17.59 17.59 17.84 +0.30 41 30 4,459 +30
29SEP26 92.50 P 19.47 19.47 19.47 19.79 +0.32 41 1 2,886 -1
29SEP26 95.00 P 0.00 0.00 0.00 21.82 +0.34 41 0 6,418 0
29SEP26 97.50 P 24.00 24.00 24.00 24.00 +0.48 42 7 2,585 -7
29SEP26 100.00 P 0.00 0.00 0.00 25.96 +0.35 41 2 6,704 +2
29SEP26 102.50 P 0.00 0.00 0.00 28.13 +0.37 41 0 3,860 0
29SEP26 105.00 P 0.00 0.00 0.00 30.31 +0.38 41 0 2,843 0
29SEP26 107.50 P 0.00 0.00 0.00 32.54 +0.38 41 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 34.80 +0.39 41 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 37.07 +0.39 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 39.37 +0.40 40 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 41.71 +0.40 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 44.45 +0.35 44 0 140 0
29SEP26 122.50 P 0.00 0.00 0.00 46.64 +0.59 40 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 49.09 +0.58 40 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 51.56 +0.61 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 54.05 +0.62 0 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 56.55 +0.59 0 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 59.05 +0.63 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 61.55 +0.63 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 64.05 +0.59 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 66.55 +0.63 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.05 +0.63 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 71.55 +0.63 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.05 +0.59 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.55 +0.64 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.05 +0.64 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 81.55 +0.64 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.05 +0.64 0 0 0 0
30DEC26 37.00 P 0.52 0.52 0.52 0.15 - 40 10 10 -
30DEC26 38.00 P 0.00 0.00 0.00 0.19 - 40 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 0.23 - 41 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 0.28 - 41 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.34 - 41 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.40 - 41 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.47 - 40 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 0.56 - 41 0 0 -
30DEC26 45.00 P 1.10 1.10 1.10 0.65 0.00 41 30 15,374 +7
30DEC26 46.00 P 0.00 0.00 0.00 0.75 +0.01 41 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.87 0.00 41 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.99 0.00 41 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 1.12 +0.01 41 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 1.28 +0.01 41 0 209 0
30DEC26 52.50 P 0.00 0.00 0.00 1.70 +0.01 41 0 57 0
30DEC26 55.00 P 0.00 0.00 0.00 2.25 +0.02 41 0 277 0
30DEC26 57.50 P 3.03 3.09 3.03 2.87 +0.05 41 110 218 +71
30DEC26 60.00 P 0.00 0.00 0.00 3.59 +0.04 41 0 1,218 0
30DEC26 62.50 P 4.32 4.36 4.32 4.42 +0.07 41 200 1,086 +200
30DEC26 65.00 P 0.00 0.00 0.00 5.24 +0.03 41 0 660 0
30DEC26 67.50 P 6.16 6.16 6.16 6.18 +0.07 40 2 473 0
30DEC26 70.00 P 7.14 7.14 7.14 7.22 +0.13 40 32 15,504 -2
30DEC26 72.50 P 8.33 8.33 8.33 8.36 +0.12 40 2 1,499 -2
30DEC26 75.00 P 9.50 9.55 9.50 9.62 +0.15 40 14 1,475 +5
30DEC26 77.50 P 10.95 10.97 10.95 10.97 +0.15 40 2 1,286 0
30DEC26 80.00 P 12.19 12.30 12.19 12.45 +0.13 40 95 9,827 0
30DEC26 82.50 P 0.00 0.00 0.00 14.01 +0.18 40 0 2,229 0
30DEC26 85.00 P 15.44 15.44 15.44 15.67 +0.20 40 85 6,987 0
30DEC26 87.50 P 0.00 0.00 0.00 17.49 +0.25 40 0 873 0
30DEC26 90.00 P 0.00 0.00 0.00 19.34 +0.27 40 0 3,640 0
30DEC26 92.50 P 0.00 0.00 0.00 21.23 +0.29 41 0 670 0
30DEC26 95.00 P 0.00 0.00 0.00 23.15 +0.27 41 0 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 25.16 +0.30 41 0 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 27.00 +0.16 40 0 4,413 0
30DEC26 102.50 P 29.25 29.25 28.99 29.26 +0.32 41 3 282 -3
30DEC26 105.00 P 0.00 0.00 0.00 31.38 +0.34 41 0 479 0
30DEC26 107.50 P 0.00 0.00 0.00 33.53 +0.35 41 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 35.66 +0.30 41 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 37.91 +0.36 41 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 40.14 +0.36 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 42.42 +0.39 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 44.69 +0.39 40 0 226 0
30DEC26 122.50 P 0.00 0.00 0.00 47.01 +0.40 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 49.33 +0.40 40 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 51.66 +0.41 38 0 5 0
30DEC26 130.00 P 53.50 53.50 53.50 54.21 +0.59 40 2 142 +2
30DEC26 132.50 P 0.00 0.00 0.00 56.64 +0.58 40 0 3 0
30DEC26 135.00 P 58.65 58.65 58.65 59.09 +0.59 40 1 39 0
30DEC26 137.50 P 0.00 0.00 0.00 61.56 +0.60 40 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 64.05 +0.59 0 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 66.55 +0.63 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 69.05 +0.63 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 71.55 +0.63 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.05 +0.59 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 76.55 +0.64 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 79.05 +0.64 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.55 +0.64 0 0 0 0
30DEC26 160.00 P 83.00 83.00 83.00 84.05 +0.64 0 5 133 +5
30MAR27 37.00 P 0.80 0.80 0.80 0.33 - 41 66 66 -
30MAR27 38.00 P 0.00 0.00 0.00 0.39 - 41 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 0.45 - 40 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 0.54 - 41 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 0.62 - 40 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.71 - 41 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 0.82 - 40 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.95 - 41 0 0 -
30MAR27 45.00 P 1.58 1.58 1.57 1.07 - 41 28 28 -
30MAR27 46.00 P 1.70 1.70 1.70 1.20 - 41 12 12 -
30MAR27 47.00 P 0.00 0.00 0.00 1.37 - 41 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 1.54 - 41 0 0 -
30MAR27 49.00 P 2.18 2.18 2.18 1.71 - 41 10 10 -
30MAR27 50.00 P 0.00 0.00 0.00 1.89 - 41 0 0 -
30MAR27 52.50 P 2.78 2.78 2.78 2.45 +0.06 41 2 133 0
30MAR27 55.00 P 3.32 3.32 3.32 3.06 +0.08 41 2 112 0
30MAR27 57.50 P 3.96 3.96 3.96 3.80 +0.09 41 10 270 +10
30MAR27 60.00 P 0.00 0.00 0.00 4.60 +0.12 41 0 79 0
30MAR27 62.50 P 5.32 5.32 5.32 5.43 +0.05 41 100 213 +100
30MAR27 65.00 P 0.00 0.00 0.00 6.33 +0.08 40 0 143 0
30MAR27 67.50 P 0.00 0.00 0.00 7.31 +0.12 40 0 196 0
30MAR27 70.00 P 8.37 8.37 8.37 8.39 +0.07 40 2 397 +2
30MAR27 72.50 P 0.00 0.00 0.00 9.57 +0.10 40 0 141 0
30MAR27 75.00 P 10.73 10.73 10.73 10.85 +0.12 40 1 135 +1
30MAR27 77.50 P 12.19 12.19 12.19 12.21 +0.12 39 1 186 +1
30MAR27 80.00 P 13.80 13.80 13.80 13.67 +0.15 39 1 4 +1
30MAR27 82.50 P 15.14 15.14 15.14 15.20 +0.17 39 2 27 +2
30MAR27 85.00 P 0.00 0.00 0.00 16.87 +0.19 39 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 18.67 +0.31 40 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 20.46 +0.24 40 0 32 0
30MAR27 92.50 P 0.00 0.00 0.00 22.31 +0.26 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.22 +0.29 40 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 26.13 +0.26 40 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 27.64 +0.20 39 0 77 0
30MAR27 102.50 P 0.00 0.00 0.00 30.18 +0.27 41 0 5 0
30MAR27 105.00 P 0.00 0.00 0.00 32.24 - 41 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 34.33 - 41 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 36.44 - 41 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 38.60 - 41 0 0 -
TOTAL PUT 11,690 646,452 -5,620
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$ 12.03
30MAR26 6.75 C 0.00 0.00 0.00 5.29 -0.25 98 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.04 -0.25 91 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.79 -0.25 84 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.54 -0.25 76 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.29 -0.25 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.04 -0.25 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.79 -0.25 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.54 -0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.29 -0.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.04 -0.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.79 -0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.54 -0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.30 -0.23 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.05 -0.25 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.62 -0.21 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.17 -0.20 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.78 -0.17 45 0 75 0
30MAR26 12.00 C 0.45 0.45 0.45 0.48 -0.15 44 10 18 -10
30MAR26 12.50 C 0.00 0.00 0.00 0.27 -0.11 43 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 200 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.38 -0.16 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.09 -0.22 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.89 -0.17 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.65 -0.19 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.42 -0.13 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.19 -0.13 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.69 -0.23 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.31 -0.20 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.00 -0.17 40 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.72 -0.11 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.50 -0.11 39 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 770 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 -0.06 39 0 845 0
29APR26 14.00 C 0.15 0.15 0.15 0.14 -0.05 39 10 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.42 -0.15 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.19 -0.17 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.94 -0.19 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.70 -0.20 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.47 -0.20 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.19 -0.27 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.76 -0.23 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.39 -0.18 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.09 -0.17 36 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.82 -0.14 36 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.60 -0.10 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.42 -0.09 36 0 78 0
28MAY26 13.50 C 0.00 0.00 0.00 0.29 -0.07 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.16 -0.18 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.92 -0.12 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 -0.11 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.44 -0.17 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.21 -0.15 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.97 -0.18 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.74 -0.16 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.51 -0.16 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.23 -0.23 37 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.84 -0.19 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.17 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 -0.14 38 0 0 0
29JUN26 12.00 C 1.01 1.02 1.01 0.96 -0.12 39 68 68 +68
29JUN26 12.50 C 0.00 0.00 0.00 0.74 -0.10 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.57 -0.07 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.43 -0.05 38 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 -0.17 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.27 -0.14 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 -0.12 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.07 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 -0.11 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.45 -0.07 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 -0.14 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.74 -0.17 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 -0.16 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 -0.12 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 -0.11 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.09 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.07 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.06 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.04 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.47 -0.23 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.27 -0.22 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 -0.21 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.89 -0.20 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 -0.18 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 -0.17 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 -0.08 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.96 -0.09 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.08 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 -0.12 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 -0.10 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.09 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 -0.09 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.07 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.06 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.05 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 -0.05 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.04 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 23.00 C 0.10 0.10 0.10 0.05 0.00 37 25 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.57 -0.21 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.39 -0.20 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.21 -0.20 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.04 -0.19 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.88 -0.18 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.72 -0.18 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.44 -0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.17 -0.14 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.92 -0.14 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.66 -0.13 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.11 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.31 -0.08 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 -0.07 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.08 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.09 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 -0.08 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.07 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.05 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 -0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.06 35 0 0 0
TOTAL CALL 113 24,139 +58
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 0.00 106 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 273 0
30MAR26 11.50 P 0.00 0.00 0.00 0.22 +0.05 43 0 573 0
30MAR26 12.00 P 0.00 0.00 0.00 0.41 +0.07 41 0 293 0
30MAR26 12.50 P 0.00 0.00 0.00 0.70 +0.11 41 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 1.09 +0.16 42 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.52 +0.18 42 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.98 +0.19 40 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.47 +0.24 0 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.97 +0.21 0 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.47 +0.22 0 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.97 +0.22 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.97 +0.25 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.47 +0.25 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.97 +0.25 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.47 +0.25 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.97 +0.25 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.47 +0.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.97 +0.25 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.97 +0.25 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.97 +0.25 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.97 +0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.97 +0.25 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 +0.05 39 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.41 +0.06 38 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.62 +0.08 38 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.90 +0.11 37 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.26 +0.16 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.65 +0.19 39 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 +0.20 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.52 +0.16 38 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.99 +0.16 38 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.48 +0.22 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.97 +0.22 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.97 +0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.47 +0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.97 +0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.47 +0.25 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.27 +0.07 36 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.41 +0.07 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.61 +0.09 34 0 47 0
28MAY26 12.00 P 0.79 0.79 0.79 0.87 +0.13 34 15 174 +15
28MAY26 12.50 P 0.00 0.00 0.00 1.17 +0.15 33 0 158 0
28MAY26 13.00 P 0.00 0.00 0.00 1.57 +0.23 35 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.96 +0.20 35 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 +0.22 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.75 +0.22 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.20 +0.23 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.66 +0.23 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.26 +0.37 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.74 +0.38 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.24 +0.40 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.73 +0.41 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.72 +0.25 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.04 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.05 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.40 +0.06 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 +0.09 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 +0.12 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.06 +0.14 36 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.36 +0.16 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.75 +0.20 38 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.12 +0.20 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.45 +0.14 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.86 +0.13 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 +0.12 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.75 +0.14 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.26 +0.25 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.74 +0.26 29 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.24 +0.28 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.73 +0.29 31 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.72 +0.24 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.10 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.57 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.05 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.19 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.19 +0.25 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.05 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 +0.06 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 +0.08 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 +0.09 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 +0.09 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.42 +0.11 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 +0.12 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.05 +0.12 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 +0.15 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.82 +0.16 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.22 +0.16 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.65 +0.18 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.08 +0.17 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.51 +0.16 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.96 +0.15 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.42 +0.14 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.88 +0.12 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.35 +0.11 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.82 +0.19 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.30 +0.17 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.78 +0.13 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.23 +0.24 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.22 +0.25 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.20 +0.24 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.20 +0.25 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 +0.04 36 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 +0.06 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.06 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.08 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.09 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.09 +0.10 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 +0.11 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 +0.11 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.12 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 +0.12 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.60 +0.15 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.98 +0.16 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.37 +0.17 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.77 +0.16 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.18 +0.16 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.54 +0.10 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.98 +0.11 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.12 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.88 +0.12 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.35 +0.11 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.82 +0.14 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.30 +0.15 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.78 +0.13 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.26 +0.17 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.23 +0.18 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.21 +0.25 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.20 +0.25 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 +0.06 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 +0.08 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 +0.08 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 +0.10 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.24 +0.10 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.49 +0.10 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.76 +0.10 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 +0.12 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.40 +0.13 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.75 +0.14 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.05 +0.17 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.42 +0.18 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.82 +0.20 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.22 +0.08 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.64 +0.20 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.06 +0.09 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.50 +0.19 35 0 0 0
TOTAL PUT 15 7,444 +15
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$ 33.32
13MAR26 16.00 C 0.00 0.00 0.00 17.32 - 0 0 0 -
13MAR26 16.50 C 0.00 0.00 0.00 16.82 - 0 0 0 -
13MAR26 17.00 C 0.00 0.00 0.00 16.32 - 0 0 0 -
13MAR26 17.50 C 0.00 0.00 0.00 15.82 - 0 0 0 -
13MAR26 18.00 C 0.00 0.00 0.00 15.32 - 0 0 0 -
13MAR26 18.50 C 0.00 0.00 0.00 14.82 - 0 0 0 -
13MAR26 19.00 C 0.00 0.00 0.00 14.32 - 0 0 0 -
13MAR26 19.50 C 0.00 0.00 0.00 13.82 - 0 0 0 -
13MAR26 20.00 C 0.00 0.00 0.00 13.32 - 0 0 0 -
13MAR26 21.00 C 0.00 0.00 0.00 12.32 - 0 0 0 -
13MAR26 22.00 C 0.00 0.00 0.00 11.32 - 0 0 0 -
13MAR26 23.00 C 0.00 0.00 0.00 10.32 +0.02 0 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 8.32 -0.01 0 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
13MAR26 30.00 C 0.00 0.00 0.00 3.32 0.00 0 0 0 -156
13MAR26 31.00 C 0.00 0.00 0.00 2.32 -0.08 0 0 0 -158
13MAR26 32.00 C 1.36 1.61 1.21 1.32 -0.06 0 407 0 -302
13MAR26 33.00 C 0.22 0.62 0.18 0.32 -0.18 0 673 1 -534
13MAR26 34.00 C 0.03 0.09 0.01 0.00 -0.10 0 1,076 1,327 +218
13MAR26 35.00 C 0.01 0.01 0.01 0.00 -0.01 0 62 1,907 -62
13MAR26 36.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 1,050 0
13MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
13MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
13MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
13MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
13MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 46.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 47.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 48.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 49.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 50.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 16.00 C 0.00 0.00 0.00 17.33 - 176 0 0 -
20MAR26 16.50 C 0.00 0.00 0.00 16.83 - 167 0 0 -
20MAR26 17.00 C 0.00 0.00 0.00 16.33 - 158 0 0 -
20MAR26 17.50 C 0.00 0.00 0.00 15.83 - 150 0 0 -
20MAR26 18.00 C 0.00 0.00 0.00 15.33 - 141 0 0 -
20MAR26 18.50 C 0.00 0.00 0.00 14.83 - 132 0 0 -
20MAR26 19.00 C 0.00 0.00 0.00 14.33 - 123 0 0 -
20MAR26 19.50 C 0.00 0.00 0.00 13.83 - 114 0 0 -
20MAR26 20.00 C 0.00 0.00 0.00 13.33 - 100 0 0 -
20MAR26 21.00 C 0.00 0.00 0.00 12.33 - 0 0 0 -
20MAR26 22.00 C 0.00 0.00 0.00 11.33 - 0 0 0 -
20MAR26 23.00 C 0.00 0.00 0.00 10.33 - 0 0 0 -
20MAR26 24.00 C 0.00 0.00 0.00 9.33 -0.03 0 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 8.33 -0.03 0 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 7.33 -0.03 0 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 6.34 -0.02 62 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 5.34 +0.01 52 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 4.35 0.00 49 0 0 0
20MAR26 30.00 C 0.00 0.00 0.00 3.37 -0.02 44 0 4 0
20MAR26 31.00 C 0.00 0.00 0.00 2.44 -0.03 43 0 120 0
20MAR26 32.00 C 1.66 1.66 1.66 1.58 -0.07 40 1 127 +1
20MAR26 33.00 C 0.69 1.10 0.69 0.86 -0.10 37 197 284 +117
20MAR26 34.00 C 0.50 0.57 0.38 0.43 -0.09 38 597 493 +258
20MAR26 35.00 C 0.22 0.26 0.19 0.20 -0.05 40 188 991 +90
20MAR26 36.00 C 0.12 0.13 0.09 0.09 -0.03 42 298 558 +178
20MAR26 37.00 C 0.05 0.07 0.05 0.05 0.00 46 40 116 +31
20MAR26 38.00 C 0.03 0.04 0.03 0.02 0.00 47 44 89 +13
20MAR26 39.00 C 0.03 0.03 0.03 0.01 0.00 49 30 62 -30
20MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
20MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
20MAR26 45.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
20MAR26 46.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
20MAR26 47.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
20MAR26 48.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
20MAR26 49.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
20MAR26 50.00 C 0.00 0.00 0.00 0.01 - 113 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 17.34 - 104 0 0 -
30MAR26 16.50 C 0.00 0.00 0.00 16.84 - 90 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 16.34 - 0 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 15.84 - 0 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 15.34 - 0 0 0 -
30MAR26 18.50 C 0.00 0.00 0.00 14.84 - 0 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 14.34 - 0 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 13.84 - 0 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 13.34 +0.01 0 0 770 0
30MAR26 21.00 C 0.00 0.00 0.00 12.35 -0.02 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.35 -0.03 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.35 -0.03 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.35 -0.03 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.35 -0.04 0 0 16,413 0
30MAR26 26.00 C 0.00 0.00 0.00 7.36 -0.04 48 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 6.37 -0.01 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 5.40 -0.01 45 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 4.44 -0.03 43 0 117 0
30MAR26 30.00 C 0.00 0.00 0.00 3.54 -0.09 42 0 581 0
30MAR26 31.00 C 2.55 2.55 2.55 2.76 -0.06 44 10 386 0
30MAR26 32.00 C 1.93 2.16 1.77 1.90 -0.08 38 471 2,882 -161
30MAR26 33.00 C 1.44 1.45 1.24 1.29 -0.06 38 402 3,640 -60
30MAR26 34.00 C 0.87 1.01 0.79 0.86 -0.05 39 265 2,693 +33
30MAR26 35.00 C 0.52 0.62 0.50 0.55 -0.02 40 1,148 20,298 +585
30MAR26 36.00 C 0.26 0.41 0.26 0.34 -0.01 41 633 9,261 -42
30MAR26 37.00 C 0.20 0.25 0.18 0.21 +0.01 42 962 6,341 -328
30MAR26 38.00 C 0.15 0.16 0.14 0.12 +0.01 42 158 9,230 -19
30MAR26 39.00 C 0.11 0.11 0.10 0.07 +0.01 43 25 10,760 +6
30MAR26 40.00 C 0.08 0.08 0.07 0.04 0.00 44 51 29,306 +30
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 7,430 0
30MAR26 42.00 C 0.04 0.04 0.04 0.02 +0.01 48 72 7,260 +40
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,900 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10,861 0
30MAR26 45.00 C 0.01 0.01 0.01 0.01 0.00 55 350 12,709 +200
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,639 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,313 0
30MAR26 48.00 C 0.01 0.01 0.01 0.01 0.00 66 1 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21,711 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22,541 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 158 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 162 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 165 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 169 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 176 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 182 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,603 0
29APR26 16.00 C 0.00 0.00 0.00 17.37 - 0 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 16.91 - 89 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 16.38 - 66 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 15.91 - 81 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 15.38 - 49 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 14.89 - 63 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 14.42 - 73 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 13.92 - 69 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 13.40 -0.05 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.40 -0.06 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.42 -0.05 53 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 10.45 -0.04 53 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 9.47 -0.05 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.50 -0.06 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.55 -0.05 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.61 -0.05 44 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.71 +0.04 43 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 4.92 +0.06 44 0 1 0
29APR26 30.00 C 3.90 3.90 3.88 4.03 -0.02 40 700 874 -151
29APR26 31.00 C 0.00 0.00 0.00 3.37 +0.07 41 0 277 0
29APR26 32.00 C 2.65 2.75 2.57 2.67 +0.04 40 4 2,231 0
29APR26 33.00 C 1.89 2.12 1.89 2.03 -0.02 38 75 790 -3
29APR26 34.00 C 1.53 1.69 1.53 1.54 -0.06 37 416 1,425 -149
29APR26 35.00 C 1.00 1.30 1.00 1.18 -0.02 38 180 4,592 -77
29APR26 36.00 C 0.85 0.98 0.85 0.90 -0.03 38 188 3,830 -113
29APR26 37.00 C 0.68 0.70 0.67 0.65 -0.04 38 107 3,591 +1
29APR26 38.00 C 0.54 0.56 0.51 0.47 -0.04 38 169 4,412 +76
29APR26 39.00 C 0.40 0.40 0.40 0.33 -0.04 38 30 2,650 0
29APR26 40.00 C 0.31 0.35 0.30 0.23 -0.03 38 54 4,352 +50
29APR26 41.00 C 0.25 0.26 0.24 0.16 -0.03 38 25 1,674 -15
29APR26 42.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 2,290 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 1,064 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 817 0
29APR26 45.00 C 0.12 0.12 0.11 0.04 -0.01 40 67 1,367 +50
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,490 0
29APR26 47.00 C 0.08 0.08 0.08 0.01 -0.02 37 60 878 0
29APR26 48.00 C 0.06 0.06 0.06 0.01 -0.01 39 70 2,073 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 359 0
29APR26 50.00 C 0.05 0.05 0.05 0.01 0.00 43 70 2,430 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,443 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 588 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 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 67 0 393 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 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 79 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 17.37 - 0 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 16.91 - 50 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 16.40 - 0 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 15.91 - 0 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 15.39 - 0 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 14.89 - 0 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 14.42 - 0 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 13.92 - 0 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 13.42 - 0 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 12.45 - 43 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 11.48 - 45 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 10.52 -0.11 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.57 -0.11 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.63 -0.12 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.71 -0.10 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.81 -0.12 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.98 0.00 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.18 0.00 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.43 -0.01 39 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 3.74 -0.01 39 0 392 0
28MAY26 32.00 C 0.00 0.00 0.00 3.12 -0.03 38 0 947 0
28MAY26 33.00 C 2.75 2.75 2.75 2.56 -0.05 38 60 313 -30
28MAY26 34.00 C 2.14 2.23 2.12 2.09 -0.04 38 7 987 -5
28MAY26 35.00 C 1.75 1.78 1.71 1.70 -0.04 38 250 2,504 +82
28MAY26 36.00 C 1.51 1.51 1.40 1.38 -0.02 38 166 628 -87
28MAY26 37.00 C 1.16 1.19 1.12 1.11 0.00 38 44 791 +12
28MAY26 38.00 C 0.90 0.90 0.88 0.87 0.00 38 4 1,231 0
28MAY26 39.00 C 0.73 0.73 0.73 0.68 +0.01 38 100 1,479 0
28MAY26 40.00 C 0.65 0.65 0.58 0.53 +0.01 38 16 4,963 +14
28MAY26 41.00 C 0.49 0.49 0.49 0.41 +0.02 38 20 1,268 +20
28MAY26 42.00 C 0.41 0.41 0.41 0.31 +0.01 38 41 980 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 495 0
28MAY26 44.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 608 0
28MAY26 45.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 2,536 0
28MAY26 46.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 81 0
28MAY26 47.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 64 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 0.00 38 0 60 0
28MAY26 50.00 C 0.13 0.13 0.13 0.03 0.00 38 20 202 +8
28MAY26 52.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 72 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 127 0
28MAY26 60.00 C 0.09 0.09 0.04 0.01 0.00 47 2 218 -1
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 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 60 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29JUN26 16.00 C 0.00 0.00 0.00 17.40 - 0 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 16.91 - 0 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 16.41 - 0 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 16.10 - 68 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 15.60 - 65 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 15.12 - 64 0 0 -
29JUN26 19.00 C 0.00 0.00 0.00 14.63 - 62 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 14.15 - 61 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 13.66 +0.05 59 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 12.70 +0.05 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.75 +0.05 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.80 +0.05 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.88 +0.06 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.96 +0.06 46 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 8.07 +0.05 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.22 +0.06 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.40 +0.16 42 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.67 +0.18 42 0 24 0
29JUN26 30.00 C 0.00 0.00 0.00 4.80 +0.02 38 0 78 0
29JUN26 31.00 C 0.00 0.00 0.00 4.15 +0.02 38 0 335 0
29JUN26 32.00 C 0.00 0.00 0.00 3.54 -0.03 38 0 1,080 0
29JUN26 33.00 C 2.98 3.15 2.98 3.00 -0.04 37 156 1,258 +92
29JUN26 34.00 C 2.56 2.60 2.56 2.54 -0.03 37 65 3,221 +35
29JUN26 35.00 C 2.04 2.16 2.04 2.14 -0.04 37 70 4,289 -58
29JUN26 36.00 C 1.60 1.83 1.60 1.79 -0.03 37 16 3,248 -8
29JUN26 37.00 C 1.57 1.57 1.57 1.51 -0.03 38 6 3,618 0
29JUN26 38.00 C 1.31 1.33 1.23 1.27 -0.03 38 155 5,663 -150
29JUN26 39.00 C 1.04 1.09 1.04 1.06 -0.02 38 45 1,712 -6
29JUN26 40.00 C 0.91 0.93 0.89 0.87 -0.03 38 106 4,716 +105
29JUN26 41.00 C 0.75 0.75 0.75 0.72 -0.03 38 5 4,732 -5
29JUN26 42.00 C 0.70 0.70 0.70 0.59 -0.03 38 30 5,387 0
29JUN26 43.00 C 0.00 0.00 0.00 0.48 -0.03 39 0 2,862 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 4,283 0
29JUN26 45.00 C 0.42 0.42 0.42 0.32 -0.03 39 45 12,725 0
29JUN26 46.00 C 0.37 0.37 0.37 0.26 -0.03 39 10 1,435 0
29JUN26 47.00 C 0.32 0.32 0.32 0.21 -0.03 39 4 1,949 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 4,692 0
29JUN26 49.00 C 0.27 0.27 0.27 0.14 -0.02 39 5 3,644 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 27,082 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 4,250 0
29JUN26 55.00 C 0.16 0.16 0.16 0.05 -0.01 41 2 10,633 -2
29JUN26 57.50 C 0.13 0.13 0.13 0.03 -0.01 41 2 3,657 -2
29JUN26 60.00 C 0.12 0.12 0.10 0.02 -0.01 42 19 24,991 +19
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 56 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 64 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 72 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 17.77 - 62 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 17.30 - 61 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 16.82 - 59 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 16.35 - 58 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 15.88 - 57 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 15.41 - 56 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 14.93 - 54 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 14.46 - 53 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 13.99 +0.05 52 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 13.07 +0.05 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.16 +0.05 48 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.27 +0.07 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.41 +0.11 45 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 9.56 +0.12 44 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 8.76 +0.14 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.98 +0.14 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.23 +0.12 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 6.59 +0.16 41 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 5.76 +0.14 38 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 5.16 +0.11 38 0 100 0
29SEP26 32.00 C 4.75 4.75 4.75 4.60 -0.06 38 4 115 +4
29SEP26 33.00 C 0.00 0.00 0.00 4.10 +0.17 38 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 3.62 -0.06 37 0 154 0
29SEP26 35.00 C 0.00 0.00 0.00 3.21 -0.05 37 0 2,792 0
29SEP26 36.00 C 2.90 2.90 2.90 2.91 +0.01 38 25 5,666 0
29SEP26 37.00 C 2.56 2.56 2.55 2.58 0.00 38 7 1,488 +7
29SEP26 38.00 C 2.33 2.33 2.33 2.28 -0.02 38 9 7,426 0
29SEP26 39.00 C 0.00 0.00 0.00 2.03 -0.02 38 0 6,140 0
29SEP26 40.00 C 1.82 1.87 1.77 1.80 -0.03 38 200 3,346 +20
29SEP26 41.00 C 0.00 0.00 0.00 1.59 -0.03 39 0 964 0
29SEP26 42.00 C 0.00 0.00 0.00 1.40 -0.03 39 0 1,362 0
29SEP26 43.00 C 1.31 1.31 1.31 1.24 -0.03 39 9 1,520 0
29SEP26 44.00 C 0.00 0.00 0.00 1.09 -0.03 39 0 2,740 0
29SEP26 45.00 C 1.04 1.04 1.04 0.96 -0.03 39 13 3,040 +13
29SEP26 46.00 C 0.00 0.00 0.00 0.85 -0.03 39 0 1,591 0
29SEP26 47.00 C 0.00 0.00 0.00 0.74 -0.04 39 0 1,428 0
29SEP26 48.00 C 0.80 0.80 0.80 0.66 -0.03 39 1 2,004 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.58 -0.03 39 0 2,465 0
29SEP26 50.00 C 0.65 0.66 0.60 0.51 -0.03 39 9 17,274 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.03 40 0 3,004 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 7,635 0
29SEP26 57.50 C 0.39 0.39 0.39 0.20 -0.03 40 1 662 +1
29SEP26 60.00 C 0.31 0.31 0.31 0.15 -0.02 40 10 6,983 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 905 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,076 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 16.00 C 0.00 0.00 0.00 18.03 - 58 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 17.55 - 56 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 17.10 - 55 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 16.63 - 54 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 16.17 - 53 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 15.72 - 52 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 15.27 - 51 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 14.82 - 50 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 14.37 +0.07 49 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 13.49 +0.11 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.63 +0.14 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.79 +0.17 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.97 +0.18 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.18 +0.19 43 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 9.42 +0.19 42 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.61 +0.10 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 7.91 +0.07 40 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 7.32 +0.12 40 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.58 -0.02 38 0 129 0
30DEC26 31.00 C 0.00 0.00 0.00 6.04 -0.01 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.46 +0.09 38 0 104 0
30DEC26 33.00 C 5.00 5.00 5.00 5.00 +0.24 38 5 982 0
30DEC26 34.00 C 4.74 4.74 4.74 4.56 -0.03 38 1 543 +1
30DEC26 35.00 C 0.00 0.00 0.00 4.12 -0.07 38 0 843 0
30DEC26 36.00 C 3.87 3.87 3.84 3.80 0.00 38 15 7,464 +10
30DEC26 37.00 C 0.00 0.00 0.00 3.43 -0.04 38 0 3,433 0
30DEC26 38.00 C 0.00 0.00 0.00 3.15 0.00 38 0 4,969 0
30DEC26 39.00 C 2.81 2.81 2.81 2.87 -0.02 38 1 1,322 +1
30DEC26 40.00 C 0.00 0.00 0.00 2.60 -0.04 38 0 863 0
30DEC26 41.00 C 2.36 2.36 2.36 2.35 -0.05 38 3 2,238 0
30DEC26 42.00 C 0.00 0.00 0.00 2.13 -0.06 38 0 1,343 0
30DEC26 43.00 C 0.00 0.00 0.00 1.92 -0.07 38 0 212 0
30DEC26 44.00 C 0.00 0.00 0.00 1.74 -0.07 38 0 453 0
30DEC26 45.00 C 1.65 1.70 1.65 1.57 -0.08 38 15 2,978 +9
30DEC26 46.00 C 0.00 0.00 0.00 1.42 -0.09 38 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 1.28 -0.09 38 0 172 0
30DEC26 48.00 C 0.00 0.00 0.00 1.16 -0.09 38 0 142 0
30DEC26 49.00 C 0.00 0.00 0.00 1.04 -0.10 38 0 151 0
30DEC26 50.00 C 1.15 1.15 1.13 0.94 -0.10 38 4 1,069 -2
30DEC26 52.50 C 0.00 0.00 0.00 0.73 -0.10 38 0 1,585 0
30DEC26 55.00 C 0.80 0.80 0.80 0.56 -0.11 38 22 1,669 +20
30DEC26 57.50 C 0.71 0.71 0.71 0.44 -0.10 39 30 298 0
30DEC26 60.00 C 0.63 0.63 0.62 0.34 -0.10 39 31 735 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.10 39 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.09 39 0 104 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.08 39 0 157 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.07 39 0 125 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.07 39 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.06 39 0 26 0
30DEC26 80.00 C 0.27 0.27 0.27 0.05 -0.05 39 80 382 +80
30MAR27 16.00 C 0.00 0.00 0.00 18.26 - 55 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 17.82 - 54 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 17.35 - 53 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 16.92 - 52 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 16.47 - 51 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 16.04 - 50 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 15.59 - 49 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 15.16 - 49 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 14.73 - 48 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 13.82 - 46 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 12.99 - 44 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 12.24 +0.04 44 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 11.46 +0.04 43 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 10.72 +0.05 43 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 10.00 +0.06 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.31 +0.06 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.56 -0.03 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 7.93 -0.02 39 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 7.29 -0.20 39 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 6.95 +0.15 40 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.22 -0.06 38 0 71 0
30MAR27 33.00 C 6.60 6.60 6.60 5.94 +0.06 40 6 3,824 +6
30MAR27 34.00 C 0.00 0.00 0.00 5.48 +0.12 39 0 4,841 0
30MAR27 35.00 C 5.02 5.02 5.02 4.93 -0.02 38 3 1,164 +3
30MAR27 36.00 C 0.00 0.00 0.00 4.56 +0.01 38 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 4.21 0.00 38 0 43 0
30MAR27 38.00 C 3.84 3.84 3.76 3.83 -0.07 38 2 55 +2
30MAR27 39.00 C 0.00 0.00 0.00 3.48 -0.11 38 0 0 0
30MAR27 40.00 C 3.23 3.23 3.23 3.16 -0.17 37 10 21 -10
30MAR27 41.00 C 0.00 0.00 0.00 2.86 -0.21 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.58 -0.24 37 0 66 0
30MAR27 43.00 C 0.00 0.00 0.00 2.32 -0.28 36 0 206 0
30MAR27 44.00 C 0.00 0.00 0.00 2.08 -0.32 36 0 100 0
30MAR27 45.00 C 2.28 2.28 2.28 1.86 - 36 11 11 -
30MAR27 46.00 C 0.00 0.00 0.00 1.66 - 35 0 0 -
30MAR27 47.00 C 1.99 1.99 1.99 1.48 - 35 2 2 -
30MAR27 48.00 C 1.83 1.83 1.83 1.31 - 35 10 10 -
30MAR27 49.00 C 0.00 0.00 0.00 1.16 - 34 0 0 -
30MAR27 50.00 C 1.64 1.64 1.64 1.02 - 34 6 6 -
TOTAL CALL 12,422 749,695 -163
13MAR26 16.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 16.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 17.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 17.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 18.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 18.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 19.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 19.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 20.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 21.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 22.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
13MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
13MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 517 0
13MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 586 0
13MAR26 32.00 P 0.01 0.01 0.01 0.00 -0.06 0 205 511 -76
13MAR26 33.00 P 0.11 0.16 0.01 0.00 -0.18 0 611 1,168 -64
13MAR26 34.00 P 0.70 0.82 0.50 0.68 -0.10 0 482 0 -362
13MAR26 35.00 P 1.86 1.86 1.44 1.68 -0.03 0 397 0 -92
13MAR26 36.00 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 -60
13MAR26 37.00 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 4.68 -0.10 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 6.68 -0.02 0 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 7.68 -0.02 0 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 8.68 -0.02 0 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 9.68 -0.02 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 10.68 -0.02 0 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 11.68 - 0 0 0 -
13MAR26 46.00 P 0.00 0.00 0.00 12.68 - 0 0 0 -
13MAR26 47.00 P 0.00 0.00 0.00 13.68 - 0 0 0 -
13MAR26 48.00 P 0.00 0.00 0.00 14.68 - 0 0 0 -
13MAR26 49.00 P 0.00 0.00 0.00 15.68 - 0 0 0 -
13MAR26 50.00 P 16.65 16.66 16.65 16.68 - 0 250 0 -
20MAR26 16.00 P 0.00 0.00 0.00 0.01 - 206 0 0 -
20MAR26 16.50 P 0.00 0.00 0.00 0.01 - 197 0 0 -
20MAR26 17.00 P 0.00 0.00 0.00 0.01 - 190 0 0 -
20MAR26 17.50 P 0.00 0.00 0.00 0.01 - 182 0 0 -
20MAR26 18.00 P 0.00 0.00 0.00 0.01 - 174 0 0 -
20MAR26 18.50 P 0.00 0.00 0.00 0.01 - 167 0 0 -
20MAR26 19.00 P 0.00 0.00 0.00 0.01 - 160 0 0 -
20MAR26 19.50 P 0.00 0.00 0.00 0.01 - 153 0 0 -
20MAR26 20.00 P 0.00 0.00 0.00 0.01 - 147 0 0 -
20MAR26 21.00 P 0.00 0.00 0.00 0.01 - 134 0 0 -
20MAR26 22.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
20MAR26 23.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20MAR26 29.00 P 0.02 0.02 0.02 0.02 -0.01 51 200 200 +200
20MAR26 30.00 P 0.05 0.05 0.05 0.04 -0.03 45 12 77 +6
20MAR26 31.00 P 0.15 0.15 0.09 0.11 -0.04 43 57 201 +43
20MAR26 32.00 P 0.25 0.28 0.20 0.25 -0.06 40 327 400 +279
20MAR26 33.00 P 0.55 0.62 0.46 0.53 -0.07 37 496 338 +130
20MAR26 34.00 P 1.10 1.10 0.98 1.09 -0.06 38 24 83 +1
20MAR26 35.00 P 2.04 2.04 1.68 1.86 -0.04 39 130 208 +12
20MAR26 36.00 P 0.00 0.00 0.00 2.76 -0.04 42 0 67 0
20MAR26 37.00 P 0.00 0.00 0.00 3.71 -0.02 44 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 4.69 -0.09 47 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 6.74 +0.04 77 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 7.74 +0.04 85 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 8.74 +0.04 93 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 9.74 +0.04 101 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 10.74 - 108 0 0 -
20MAR26 45.00 P 0.00 0.00 0.00 11.74 - 115 0 0 -
20MAR26 46.00 P 0.00 0.00 0.00 12.74 - 122 0 0 -
20MAR26 47.00 P 0.00 0.00 0.00 13.74 - 129 0 0 -
20MAR26 48.00 P 0.00 0.00 0.00 14.74 - 135 0 0 -
20MAR26 49.00 P 0.00 0.00 0.00 15.74 - 141 0 0 -
20MAR26 50.00 P 0.00 0.00 0.00 16.74 - 148 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
30MAR26 16.50 P 0.00 0.00 0.00 0.01 - 127 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 94 4 46 -4
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 366 0
30MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 70 4 614 -4
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 271 0
30MAR26 25.00 P 0.02 0.02 0.02 0.01 -0.01 56 6 16,678 -6
30MAR26 26.00 P 0.03 0.03 0.03 0.01 -0.02 49 5 761 0
30MAR26 27.00 P 0.05 0.05 0.05 0.02 -0.03 46 3 1,162 -3
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 2,400 0
30MAR26 29.00 P 0.12 0.12 0.11 0.09 -0.04 43 26 4,442 -10
30MAR26 30.00 P 0.20 0.21 0.17 0.19 -0.04 43 675 5,844 -342
30MAR26 31.00 P 0.33 0.39 0.30 0.33 -0.06 41 95 4,728 +60
30MAR26 32.00 P 0.55 0.63 0.52 0.57 -0.05 39 195 7,742 +48
30MAR26 33.00 P 0.95 1.04 0.85 0.97 -0.01 39 228 8,412 +59
30MAR26 34.00 P 1.80 1.80 1.33 1.50 -0.01 39 1,003 9,514 +227
30MAR26 35.00 P 2.25 2.25 2.02 2.18 -0.02 40 199 27,842 +86
30MAR26 36.00 P 2.99 2.99 2.99 2.90 -0.09 37 3 9,011 -2
30MAR26 37.00 P 3.85 4.12 3.78 3.91 +0.15 45 298 8,204 -105
30MAR26 38.00 P 0.00 0.00 0.00 4.77 -0.01 43 0 6,099 0
30MAR26 39.00 P 0.00 0.00 0.00 5.72 -0.01 43 0 8,889 0
30MAR26 40.00 P 6.60 6.60 6.60 6.87 -0.04 64 3 25,210 0
30MAR26 41.00 P 0.00 0.00 0.00 7.74 +0.04 57 0 5,921 0
30MAR26 42.00 P 0.00 0.00 0.00 8.74 +0.04 62 0 17,762 0
30MAR26 43.00 P 9.80 9.80 9.80 9.76 +0.06 70 1 4,118 -1
30MAR26 44.00 P 10.80 10.80 10.80 10.89 +0.19 89 1 1,303 -1
30MAR26 45.00 P 0.00 0.00 0.00 11.77 +0.07 81 0 836 0
30MAR26 46.00 P 0.00 0.00 0.00 13.06 -0.02 113 0 834 0
30MAR26 47.00 P 0.00 0.00 0.00 13.77 +0.07 90 0 756 0
30MAR26 48.00 P 14.59 14.63 14.59 14.76 +0.06 93 95 5,894 -105
30MAR26 49.00 P 0.00 0.00 0.00 15.76 +0.06 97 0 462 0
30MAR26 50.00 P 0.00 0.00 0.00 16.76 +0.06 101 0 3,219 0
30MAR26 52.50 P 0.00 0.00 0.00 19.26 +0.06 111 0 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 21.76 +0.06 120 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 24.26 +0.06 129 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 26.76 +0.06 137 0 1,795 0
30MAR26 62.50 P 0.00 0.00 0.00 29.26 +0.06 145 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.76 +0.06 152 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.26 +0.06 159 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.76 +0.06 166 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.26 +0.06 172 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.76 +0.06 178 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.26 +0.06 184 0 0 0
30MAR26 80.00 P 46.74 46.74 46.68 46.68 -0.02 0 500 623 -500
30MAR26 82.50 P 0.00 0.00 0.00 49.26 +0.06 196 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.77 +0.07 203 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.26 +0.06 206 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.76 +0.06 211 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.26 +0.06 216 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.76 +0.06 221 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.26 +0.06 226 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.76 +0.06 231 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.26 +0.06 235 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.76 +0.06 239 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.26 +0.06 243 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.76 +0.06 247 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 132 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 491 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 427 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 2,145 0
29APR26 26.00 P 0.14 0.14 0.14 0.13 +0.01 45 3 1,159 +3
29APR26 27.00 P 0.20 0.21 0.20 0.20 +0.01 44 341 1,471 +340
29APR26 28.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 1,373 0
29APR26 29.00 P 0.00 0.00 0.00 0.42 0.00 41 0 1,499 0
29APR26 30.00 P 0.56 0.62 0.55 0.61 +0.01 40 232 4,089 +15
29APR26 31.00 P 0.83 0.85 0.83 0.85 0.00 39 142 2,756 +118
29APR26 32.00 P 1.14 1.16 1.09 1.16 -0.01 38 3 3,449 +1
29APR26 33.00 P 1.62 1.62 1.53 1.58 -0.01 37 35 4,061 +31
29APR26 34.00 P 2.02 2.18 1.96 2.11 -0.02 37 579 4,019 -19
29APR26 35.00 P 2.76 2.76 2.58 2.77 +0.01 38 32 8,076 +1
29APR26 36.00 P 0.00 0.00 0.00 3.46 -0.01 38 2 3,410 0
29APR26 37.00 P 4.21 4.21 4.15 4.15 -0.10 36 200 3,776 +200
29APR26 38.00 P 0.00 0.00 0.00 4.98 -0.11 36 0 1,991 0
29APR26 39.00 P 0.00 0.00 0.00 5.90 -0.08 37 0 1,994 0
29APR26 40.00 P 6.78 6.78 6.78 6.93 +0.02 43 3 293 0
29APR26 41.00 P 0.00 0.00 0.00 7.82 +0.05 42 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 8.75 +0.03 41 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 9.76 +0.03 45 0 76 0
29APR26 44.00 P 0.00 0.00 0.00 10.89 +0.18 56 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 11.77 +0.07 52 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 13.06 -0.02 70 0 12 0
29APR26 47.00 P 13.90 13.90 13.55 13.77 +0.07 57 3 5 +2
29APR26 48.00 P 0.00 0.00 0.00 14.76 +0.06 59 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.76 +0.06 62 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.76 +0.06 65 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.26 +0.06 71 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.76 +0.06 77 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.26 +0.06 82 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.76 +0.06 87 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.26 +0.06 92 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.76 +0.06 97 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.26 +0.06 101 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.76 +0.06 106 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.26 +0.06 110 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.76 +0.06 114 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.26 +0.06 118 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.71 +0.01 113 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
28MAY26 21.00 P 0.07 0.07 0.07 0.03 - 47 5 5 -
28MAY26 22.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.07 0.00 44 0 11 0
28MAY26 24.00 P 0.17 0.17 0.17 0.11 0.00 43 3 100 +3
28MAY26 25.00 P 0.00 0.00 0.00 0.17 0.00 43 0 598 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 0.00 42 0 1,078 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 1,465 0
28MAY26 28.00 P 0.54 0.54 0.54 0.53 -0.01 41 30 1,273 -30
28MAY26 29.00 P 0.71 0.71 0.71 0.72 0.00 40 30 949 -30
28MAY26 30.00 P 0.92 0.96 0.92 0.95 0.00 39 12 2,215 -6
28MAY26 31.00 P 1.29 1.29 1.29 1.25 0.00 39 30 2,897 +30
28MAY26 32.00 P 1.57 1.58 1.56 1.61 -0.01 38 30 2,232 +2
28MAY26 33.00 P 2.07 2.10 1.94 2.05 -0.01 37 64 3,062 0
28MAY26 34.00 P 2.57 2.58 2.57 2.57 -0.01 37 31 1,670 -29
28MAY26 35.00 P 3.21 3.21 3.14 3.19 0.00 37 90 1,882 0
28MAY26 36.00 P 4.00 4.00 4.00 3.87 -0.01 38 3 527 0
28MAY26 37.00 P 0.00 0.00 0.00 4.59 -0.02 38 0 584 0
28MAY26 38.00 P 0.00 0.00 0.00 5.37 -0.01 38 0 870 0
28MAY26 39.00 P 0.00 0.00 0.00 6.19 -0.01 38 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 7.09 +0.01 39 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 7.98 +0.01 39 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 8.90 +0.03 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.82 +0.03 40 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.89 +0.16 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.77 +0.05 42 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 13.06 -0.02 56 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 13.77 +0.07 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.76 +0.06 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.76 +0.06 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.76 +0.06 53 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.26 +0.06 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.76 +0.06 63 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.26 +0.06 67 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.76 +0.06 72 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.26 +0.06 76 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.76 +0.06 80 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.26 +0.06 83 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.76 +0.06 87 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.26 +0.06 90 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.76 +0.06 93 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29JUN26 17.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 19.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.02 - 43 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 0.08 +0.01 42 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 170 0
29JUN26 25.00 P 0.35 0.35 0.35 0.28 +0.01 41 31 798 -28
29JUN26 26.00 P 0.47 0.47 0.47 0.40 +0.01 40 28 1,486 +26
29JUN26 27.00 P 0.62 0.62 0.62 0.56 +0.01 40 30 1,313 +30
29JUN26 28.00 P 0.00 0.00 0.00 0.75 0.00 40 0 2,881 0
29JUN26 29.00 P 1.00 1.00 1.00 0.99 +0.01 39 5 3,507 0
29JUN26 30.00 P 1.23 1.23 1.23 1.26 +0.01 38 5 4,077 0
29JUN26 31.00 P 1.53 1.62 1.53 1.58 0.00 38 6 3,466 +6
29JUN26 32.00 P 2.00 2.13 1.91 1.96 -0.01 37 193 4,542 -116
29JUN26 33.00 P 2.41 2.44 2.37 2.42 0.00 37 143 8,668 -90
29JUN26 34.00 P 3.00 3.00 2.85 2.95 0.00 37 35 11,108 -30
29JUN26 35.00 P 3.57 3.57 3.45 3.53 -0.02 37 92 11,177 0
29JUN26 36.00 P 4.25 4.25 4.25 4.22 0.00 37 30 5,430 0
29JUN26 37.00 P 0.00 0.00 0.00 4.93 0.00 37 0 12,032 0
29JUN26 38.00 P 5.60 5.60 5.54 5.68 +0.01 37 70 10,713 +30
29JUN26 39.00 P 0.00 0.00 0.00 6.48 -0.02 38 0 5,847 0
29JUN26 40.00 P 7.00 7.00 7.00 7.19 -0.04 36 1 10,976 +1
29JUN26 41.00 P 0.00 0.00 0.00 7.98 -0.25 34 0 9,172 0
29JUN26 42.00 P 0.00 0.00 0.00 9.06 +0.02 39 0 2,370 0
29JUN26 43.00 P 9.80 9.80 9.80 9.88 -0.06 36 1 853 +1
29JUN26 44.00 P 10.80 10.80 10.80 10.89 +0.04 39 1 3,086 +1
29JUN26 45.00 P 0.00 0.00 0.00 11.77 -0.04 37 0 17,867 0
29JUN26 46.00 P 0.00 0.00 0.00 13.06 -0.02 49 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 13.77 +0.01 41 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.76 +0.02 43 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.76 +0.04 44 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.76 +0.05 46 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.26 +0.06 51 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 21.76 +0.06 55 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.26 +0.06 59 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 26.76 +0.06 62 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.26 +0.06 66 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.76 +0.06 69 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.26 +0.06 73 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.76 +0.06 76 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.26 +0.06 79 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.76 +0.06 81 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.26 +0.06 84 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.71 +0.01 82 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.26 +0.06 89 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.77 +0.07 92 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.26 +0.06 94 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.77 +0.07 97 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.26 +0.06 99 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.76 +0.06 101 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.26 +0.06 103 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.76 +0.06 105 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.26 +0.06 107 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.76 +0.06 109 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.26 +0.06 111 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.76 +0.06 113 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.05 - 42 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.07 - 41 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.09 - 41 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.11 - 41 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.07 41 0 1,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.09 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.11 40 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.13 40 0 628 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.15 40 0 355 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.16 40 0 548 0
29SEP26 26.00 P 0.92 0.94 0.91 0.90 +0.16 40 112 1,432 +110
29SEP26 27.00 P 0.00 0.00 0.00 1.14 +0.17 39 0 1,160 0
29SEP26 28.00 P 0.00 0.00 0.00 1.40 +0.14 39 0 4,831 0
29SEP26 29.00 P 1.80 1.80 1.68 1.68 +0.08 38 12 1,536 +6
29SEP26 30.00 P 0.00 0.00 0.00 2.01 +0.04 38 0 8,278 0
29SEP26 31.00 P 0.00 0.00 0.00 2.39 0.00 38 0 1,626 0
29SEP26 32.00 P 2.78 2.86 2.78 2.82 0.00 37 4 2,060 0
29SEP26 33.00 P 0.00 0.00 0.00 3.31 +0.01 37 0 4,003 0
29SEP26 34.00 P 0.00 0.00 0.00 3.87 +0.02 37 0 1,995 0
29SEP26 35.00 P 0.00 0.00 0.00 4.43 +0.03 37 0 9,541 0
29SEP26 36.00 P 0.00 0.00 0.00 5.07 +0.03 37 0 22,198 0
29SEP26 37.00 P 0.00 0.00 0.00 5.76 +0.03 38 0 5,025 0
29SEP26 38.00 P 0.00 0.00 0.00 6.44 +0.01 37 0 7,013 0
29SEP26 39.00 P 0.00 0.00 0.00 7.24 -0.10 38 0 9,132 0
29SEP26 40.00 P 0.00 0.00 0.00 8.07 +0.10 39 0 4,667 0
29SEP26 41.00 P 0.00 0.00 0.00 8.87 +0.06 39 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 9.69 +0.07 39 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 10.54 +0.06 39 0 2,628 0
29SEP26 44.00 P 0.00 0.00 0.00 11.35 +0.02 39 0 1,769 0
29SEP26 45.00 P 0.00 0.00 0.00 12.22 +0.03 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 13.11 +0.02 39 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 13.94 -0.05 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 14.85 -0.05 37 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 15.78 -0.03 36 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 16.76 -0.06 37 0 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 19.26 -0.01 40 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.76 +0.04 44 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.26 +0.06 47 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.76 +0.06 50 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.26 +0.06 53 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 31.76 +0.06 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.26 +0.06 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.76 +0.06 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.26 +0.06 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.76 +0.06 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.26 +0.06 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.71 +0.01 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.26 +0.06 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.77 +0.07 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.09 - 42 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.10 - 41 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.13 - 41 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.18 - 41 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.22 - 41 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.26 - 41 0 0 -
30DEC26 20.00 P 0.44 0.44 0.44 0.30 +0.12 40 5 550 0
30DEC26 21.00 P 0.52 0.52 0.52 0.41 +0.14 40 100 153 +37
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.16 40 0 166 0
30DEC26 23.00 P 0.80 0.80 0.80 0.70 +0.17 40 1 9 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.20 40 0 564 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 +0.18 40 0 1,341 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 +0.20 40 0 434 0
30DEC26 27.00 P 1.62 1.62 1.61 1.64 +0.17 39 2 702 0
30DEC26 28.00 P 0.00 0.00 0.00 1.92 +0.11 39 0 926 0
30DEC26 29.00 P 2.23 2.23 2.23 2.23 +0.05 38 20 1,075 0
30DEC26 30.00 P 2.60 2.60 2.60 2.62 +0.01 38 1 4,177 0
30DEC26 31.00 P 3.00 3.00 3.00 3.03 +0.01 38 30 1,414 +30
30DEC26 32.00 P 3.43 3.43 3.43 3.49 +0.04 37 2 5,182 0
30DEC26 33.00 P 3.93 3.93 3.93 3.98 +0.02 37 19 2,286 0
30DEC26 34.00 P 0.00 0.00 0.00 4.52 +0.04 37 0 1,445 0
30DEC26 35.00 P 0.00 0.00 0.00 5.08 +0.02 37 0 3,726 0
30DEC26 36.00 P 0.00 0.00 0.00 5.68 +0.03 37 0 7,324 0
30DEC26 37.00 P 0.00 0.00 0.00 6.38 +0.03 37 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 7.11 +0.04 38 0 4,505 0
30DEC26 39.00 P 0.00 0.00 0.00 7.86 +0.08 38 0 2,146 0
30DEC26 40.00 P 0.00 0.00 0.00 8.59 +0.04 38 0 1,989 0
30DEC26 41.00 P 0.00 0.00 0.00 9.39 +0.07 39 0 493 0
30DEC26 42.00 P 0.00 0.00 0.00 10.15 +0.04 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.00 +0.08 39 0 619 0
30DEC26 44.00 P 0.00 0.00 0.00 11.83 +0.09 39 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 12.68 +0.09 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.53 +0.09 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.34 +0.03 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.23 +0.03 38 5 52 +5
30DEC26 49.00 P 0.00 0.00 0.00 16.13 +0.03 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.03 +0.03 38 0 85 0
30DEC26 52.50 P 0.00 0.00 0.00 19.36 +0.06 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.76 -0.07 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 24.26 +0.01 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.76 +0.05 44 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.26 +0.06 46 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.76 +0.06 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.26 +0.06 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.76 +0.06 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.26 +0.06 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.76 +0.06 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.26 +0.06 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.71 +0.01 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 - 40 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.15 - 40 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.18 - 40 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.22 - 40 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.26 - 40 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.30 - 40 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.35 - 40 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.41 - 40 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.47 - 40 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.62 - 40 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.78 - 40 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.08 40 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 1.22 -0.06 40 0 21 0
30MAR27 25.00 P 1.53 1.53 1.51 1.49 -0.04 39 15 28 -10
30MAR27 26.00 P 0.00 0.00 0.00 1.75 -0.04 39 0 296 0
30MAR27 27.00 P 0.00 0.00 0.00 2.04 -0.06 39 0 479 0
30MAR27 28.00 P 2.37 2.37 2.37 2.36 -0.05 38 5 188 -5
30MAR27 29.00 P 0.00 0.00 0.00 2.71 -0.07 38 0 422 0
30MAR27 30.00 P 3.08 3.08 3.08 3.12 -0.04 38 1 320 0
30MAR27 31.00 P 3.48 3.48 3.48 3.55 -0.01 38 2 34 +2
30MAR27 32.00 P 4.01 4.01 4.01 4.03 +0.02 37 2 182 0
30MAR27 33.00 P 0.00 0.00 0.00 4.51 +0.03 37 0 3,802 0
30MAR27 34.00 P 0.00 0.00 0.00 5.05 +0.02 37 0 4,813 0
30MAR27 35.00 P 0.00 0.00 0.00 5.61 +0.02 37 0 1,001 0
30MAR27 36.00 P 0.00 0.00 0.00 6.18 -0.03 37 0 121 0
30MAR27 37.00 P 0.00 0.00 0.00 6.82 -0.05 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 7.64 +0.06 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.31 +0.02 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.04 +0.01 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 9.83 +0.05 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 10.58 +0.02 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 11.36 +0.01 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.17 +0.02 38 0 10 0
30MAR27 45.00 P 0.00 0.00 0.00 12.99 - 38 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 13.82 - 38 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 14.67 - 38 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 15.52 - 38 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 16.40 - 38 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 17.28 - 38 0 0 -
TOTAL PUT 9,447 592,646 +53
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$ 18.83
30MAR26 3.90 C 0.00 0.00 0.00 14.99 -0.91 366 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.88 -0.93 349 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.75 -0.98 295 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.69 -0.92 349 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.54 -0.97 252 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.46 -0.95 301 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.36 -0.95 296 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.25 -0.96 272 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.16 -0.94 287 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.05 -0.96 264 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.95 -0.96 259 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.84 -0.97 223 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.60 -0.96 246 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.36 -0.95 254 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.14 -0.92 277 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.85 -0.96 219 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.60 -0.96 211 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.36 -0.95 220 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.11 -0.95 212 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.86 -0.95 204 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.62 -0.94 208 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.37 -0.94 201 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.09 -0.97 129 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.86 -0.95 177 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.61 -0.95 171 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.36 -0.95 165 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.11 -0.95 159 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.86 -0.95 153 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.65 -0.91 176 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.39 -0.92 164 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.14 -0.92 159 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.89 -0.92 153 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.43 -0.88 159 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.88 -0.93 127 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.36 -0.95 104 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.87 -0.95 102 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.36 -0.96 87 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.86 -0.96 79 0 8 0
30MAR26 13.50 C 5.55 5.55 5.45 5.37 -0.93 78 2 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.89 -0.93 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.39 -0.93 70 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.94 -0.88 74 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 3.42 -0.92 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.96 -0.91 60 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.54 -0.86 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.14 -0.82 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.77 -0.69 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.44 -0.76 60 0 5 0
30MAR26 18.50 C 1.53 1.53 1.17 1.16 -0.57 60 14 14 +14
30MAR26 19.00 C 1.15 1.15 1.07 0.91 -0.56 60 2 1 0
30MAR26 19.50 C 0.76 0.76 0.74 0.72 -0.48 61 5 15 -2
30MAR26 20.00 C 0.52 0.52 0.52 0.56 -0.38 61 1 9 0
30MAR26 21.00 C 0.34 0.34 0.32 0.30 -0.27 60 2 54 0
30MAR26 22.00 C 0.18 0.18 0.18 0.16 -0.17 61 1 120 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.09 61 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.05 61 0 120 0
30MAR26 25.00 C 0.03 0.03 0.03 0.02 -0.03 62 2 142 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 4.58 -0.91 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.16 -0.86 61 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.74 -0.91 60 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.29 -0.89 56 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.93 -0.82 56 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.58 -0.76 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.27 -0.73 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.98 -0.68 56 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.73 -0.55 57 0 0 0
29APR26 19.00 C 1.48 1.48 1.46 1.48 -0.64 56 7 29 0
29APR26 19.50 C 1.50 1.50 1.50 1.27 -0.54 56 1 51 +1
29APR26 20.00 C 1.20 1.22 1.20 1.07 -0.50 56 3 28 +1
29APR26 21.00 C 0.81 0.81 0.74 0.76 -0.40 56 4 45 +3
29APR26 22.00 C 0.58 0.58 0.58 0.53 -0.30 56 1 45 0
29APR26 23.00 C 0.35 0.35 0.35 0.37 -0.23 56 1 184 0
29APR26 24.00 C 0.25 0.25 0.25 0.25 -0.18 56 1 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 -0.14 55 0 157 0
29APR26 26.00 C 0.00 0.00 0.00 0.11 -0.10 56 0 49 0
29APR26 27.00 C 0.08 0.08 0.08 0.08 -0.06 57 1 3 -1
29APR26 28.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 3.91 -0.77 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.56 -0.84 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.20 -0.74 54 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.88 -0.62 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.58 -0.69 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.30 -0.65 53 0 0 0
28MAY26 18.50 C 2.04 2.04 2.04 2.06 -0.64 54 15 15 +15
28MAY26 19.00 C 0.00 0.00 0.00 1.81 -0.58 53 0 0 0
28MAY26 19.50 C 1.73 1.74 1.73 1.60 -0.55 53 3 16 +1
28MAY26 20.00 C 1.54 1.54 1.53 1.39 -0.50 53 5 75 0
28MAY26 21.00 C 1.18 1.18 1.18 1.08 -0.41 53 6 48 +3
28MAY26 22.00 C 0.90 0.90 0.82 0.81 -0.34 53 2 31 +1
28MAY26 23.00 C 0.72 0.72 0.67 0.61 -0.28 53 101 106 +101
28MAY26 24.00 C 0.00 0.00 0.00 0.45 -0.23 53 0 15 0
28MAY26 25.00 C 0.38 0.38 0.38 0.34 -0.18 53 1 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.25 -0.15 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.18 -0.12 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.13 -0.10 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 -0.07 54 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.35 -0.88 152 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.25 -0.96 150 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.15 -0.86 147 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.05 -0.88 145 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.96 -0.87 146 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.70 -0.89 137 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.45 -0.89 131 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.19 -0.90 124 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.96 -0.87 124 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.64 -0.95 94 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.47 -0.87 118 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.20 -0.90 108 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.97 -0.86 109 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.72 -0.85 105 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.40 -0.92 80 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.16 -0.90 81 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.99 -0.86 98 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.71 -0.90 89 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.46 -0.90 85 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.24 -0.82 88 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.98 -0.87 83 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.68 -0.90 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.49 -0.88 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.18 -0.92 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.94 -0.91 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.52 -0.87 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.97 -0.93 59 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.59 -0.82 68 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.04 -0.87 58 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.67 -0.81 64 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.23 -0.87 63 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.72 -0.88 57 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.30 -0.77 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.96 -0.81 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.56 -0.82 58 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.18 -0.74 57 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.74 -0.74 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.46 -0.70 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.07 -0.71 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.83 -0.60 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.52 -0.66 52 0 0 0
29JUN26 18.50 C 2.33 2.37 2.33 2.33 -0.56 54 30 34 +30
29JUN26 19.00 C 2.50 2.50 2.25 2.10 -0.56 54 3 4 +3
29JUN26 19.50 C 0.00 0.00 0.00 1.88 -0.55 53 0 11 0
29JUN26 20.00 C 1.80 1.81 1.68 1.70 -0.50 54 34 51 +12
29JUN26 21.00 C 1.44 1.44 1.36 1.36 -0.45 53 17 46 +2
29JUN26 22.00 C 1.13 1.15 1.13 1.08 -0.38 53 15 30 +15
29JUN26 23.00 C 0.89 0.89 0.84 0.86 -0.31 53 20 21 +6
29JUN26 24.00 C 0.70 0.70 0.70 0.67 -0.27 53 8 62 +8
29JUN26 25.00 C 0.00 0.00 0.00 0.53 -0.22 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.18 53 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.17 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 -0.13 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 -0.10 53 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.08 53 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.06 54 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.47 -0.89 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.24 -0.83 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.01 -0.86 70 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.73 -0.89 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.49 -0.88 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.28 -0.82 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.04 -0.81 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.56 -0.85 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.08 -0.88 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.65 -0.90 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.20 -0.81 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.69 -0.99 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.27 -1.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.89 -0.92 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.57 -0.74 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.12 -0.81 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.77 -0.87 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.51 -0.74 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.23 -0.71 52 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 3.88 -0.81 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.61 -0.72 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.29 -0.79 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.08 -0.67 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 -0.67 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.68 -0.53 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.48 -0.54 50 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 2.30 -0.54 51 0 2 0
29SEP26 21.00 C 2.22 2.22 2.22 1.98 -0.46 51 15 17 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.42 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 1.46 -0.38 51 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.26 -0.33 51 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 -0.34 51 500 500 +457
29SEP26 26.00 C 0.00 0.00 0.00 0.88 -0.32 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 -0.27 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.21 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.19 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.47 -0.16 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.16 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 -0.15 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.12 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.12 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.80 -0.75 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.35 -0.78 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.96 -0.86 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.60 -0.82 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.25 -0.80 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.81 -0.77 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.55 -0.81 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.16 -0.84 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.93 -0.81 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.61 -0.81 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.36 -0.70 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.03 -0.77 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.84 -0.74 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.56 -0.77 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.46 -0.63 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.22 -0.63 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.03 -0.57 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.85 -0.55 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.52 -0.52 49 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 2.26 -0.47 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.00 -0.46 50 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.76 -0.43 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.55 -0.39 50 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.36 -0.36 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 -0.33 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.03 -0.31 49 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.89 -0.31 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.24 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 -0.19 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 -0.18 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 -0.15 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.49 -0.15 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.35 -0.73 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.07 -0.73 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.82 -0.72 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.57 -0.68 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.39 -0.52 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.12 -0.56 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.90 -0.56 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.71 -0.59 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.50 -0.61 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.35 -0.56 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.02 -0.53 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.73 -0.50 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.46 -0.51 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.23 -0.47 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.99 -0.47 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.80 -0.42 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.62 -0.39 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.45 -0.37 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 -0.33 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 -0.32 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.02 -0.33 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.93 -0.29 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.83 -0.28 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.74 -0.24 49 0 0 0
TOTAL CALL 823 4,350 +685
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 282 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 0.00 253 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 0.00 237 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 229 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 221 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 213 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 206 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 114 0
30MAR26 15.50 P 0.04 0.04 0.03 0.06 +0.03 59 55 117 +55
30MAR26 16.00 P 0.00 0.00 0.00 0.11 +0.06 60 0 22 0
30MAR26 16.50 P 0.16 0.16 0.14 0.18 +0.10 60 50 56 +40
30MAR26 17.00 P 0.00 0.00 0.00 0.28 +0.14 60 0 37 0
30MAR26 17.50 P 0.30 0.36 0.30 0.42 +0.21 60 4 50 +1
30MAR26 18.00 P 0.50 0.54 0.50 0.59 +0.26 60 3 17 +3
30MAR26 18.50 P 0.60 0.65 0.60 0.81 +0.34 60 2 9 +1
30MAR26 19.00 P 0.76 1.02 0.76 1.07 +0.43 60 53 50 -28
30MAR26 19.50 P 1.16 1.27 1.16 1.36 +0.48 60 102 64 -62
30MAR26 20.00 P 1.18 1.42 1.18 1.64 +0.53 57 3 189 +1
30MAR26 21.00 P 0.00 0.00 0.00 2.45 +0.67 60 0 136 0
30MAR26 22.00 P 2.92 3.56 2.92 3.31 +0.82 61 3 102 -3
30MAR26 23.00 P 0.00 0.00 0.00 4.19 +0.74 51 0 80 0
30MAR26 24.00 P 0.00 0.00 0.00 5.19 +0.86 60 0 44 0
30MAR26 25.00 P 0.00 0.00 0.00 6.17 +0.92 0 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 7.17 +0.80 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.17 +0.92 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.17 +0.92 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 10.17 +0.90 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.17 +0.96 0 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 12.17 +0.87 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.18 +0.97 109 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.17 +0.97 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.17 +0.80 0 0 0 0
29APR26 14.50 P 0.17 0.17 0.16 0.16 +0.06 57 2 0 -1
29APR26 15.00 P 0.00 0.00 0.00 0.23 +0.08 57 0 7 0
29APR26 15.50 P 0.00 0.00 0.00 0.31 +0.10 57 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 0.42 +0.13 57 0 2 0
29APR26 16.50 P 0.00 0.00 0.00 0.56 +0.17 57 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.72 +0.21 57 0 4 0
29APR26 17.50 P 0.00 0.00 0.00 0.89 +0.24 57 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 1.10 +0.28 57 0 6 0
29APR26 18.50 P 1.22 1.22 1.22 1.33 +0.31 56 1 18 0
29APR26 19.00 P 0.00 0.00 0.00 1.59 +0.37 56 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 1.89 +0.44 57 0 40 0
29APR26 20.00 P 2.00 2.00 2.00 2.19 +0.48 56 1 94 +1
29APR26 21.00 P 0.00 0.00 0.00 2.89 +0.58 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.54 +0.56 51 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.46 +0.63 55 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 5.37 +0.77 56 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 6.27 +0.76 55 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 7.19 +0.75 50 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 8.18 +0.75 52 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.19 +0.74 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.20 +0.92 65 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.17 +0.90 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.17 +0.84 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.18 +0.86 72 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.17 +0.85 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.17 +0.80 0 0 0 0
28MAY26 15.50 P 0.48 0.48 0.48 0.51 +0.15 54 5 6 +5
28MAY26 16.00 P 0.56 0.63 0.56 0.65 +0.18 54 17 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.81 +0.22 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.99 +0.26 55 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 1.16 +0.25 53 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 1.38 +0.29 54 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 1.62 +0.33 53 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 1.90 +0.39 54 0 65 0
28MAY26 19.50 P 0.00 0.00 0.00 2.18 +0.42 53 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.49 +0.47 54 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.07 +0.46 51 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.79 +0.57 50 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.66 +0.62 52 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.50 +0.60 52 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.40 +0.65 52 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.31 +0.71 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.28 +0.74 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.23 +0.77 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.20 +0.78 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.20 +0.79 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.20 +0.86 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.20 +0.88 64 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.19 +0.86 65 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.20 +0.83 70 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.02 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.03 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.04 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 +0.05 53 0 0 0
29JUN26 13.00 P 0.24 0.24 0.24 0.23 +0.07 53 1 0 -1
29JUN26 13.50 P 0.32 0.32 0.32 0.32 +0.11 54 1 3 +1
29JUN26 14.00 P 0.40 0.42 0.40 0.41 +0.11 53 2 4 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.52 +0.14 54 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.65 +0.16 53 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.80 +0.20 54 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.97 +0.22 54 0 11 0
29JUN26 16.50 P 0.00 0.00 0.00 1.15 +0.25 54 0 0 0
29JUN26 17.00 P 1.21 1.21 1.21 1.34 +0.26 53 15 17 +15
29JUN26 17.50 P 1.41 1.47 1.41 1.55 +0.29 53 32 45 +17
29JUN26 18.00 P 1.65 1.65 1.65 1.79 +0.33 53 30 77 +30
29JUN26 18.50 P 1.88 1.88 1.88 2.05 +0.37 53 15 18 +15
29JUN26 19.00 P 0.00 0.00 0.00 2.32 +0.40 52 0 19 0
29JUN26 19.50 P 2.23 2.23 2.23 2.62 +0.45 52 15 30 -15
29JUN26 20.00 P 0.00 0.00 0.00 2.93 +0.49 52 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 3.53 +0.48 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.32 +0.53 52 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.07 +0.57 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.79 +0.50 47 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 6.71 +0.60 48 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.65 +0.72 50 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.53 +0.72 49 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.46 +0.71 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.41 +0.75 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.35 +0.77 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.35 +0.81 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.30 +0.81 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.28 +0.85 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.26 +0.82 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 9.00 P 0.07 0.07 0.07 0.05 +0.01 51 1 1 +1
29SEP26 9.25 P 0.08 0.08 0.08 0.06 +0.01 51 1 1 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.04 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.06 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.08 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 +0.10 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.64 +0.11 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 +0.13 51 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 +0.14 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.10 +0.18 51 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.28 +0.21 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 +0.23 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.67 +0.24 51 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.92 +0.30 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.16 +0.32 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.41 +0.34 51 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 2.66 +0.35 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.94 +0.36 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 +0.43 51 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 3.60 +0.46 52 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 4.27 +0.51 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.91 +0.48 50 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.67 +0.57 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.46 +0.57 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.30 +0.63 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.13 +0.60 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.02 +0.70 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.88 +0.72 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.82 +0.75 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.71 +0.66 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.66 +0.70 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.60 +0.74 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.55 +0.75 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.51 +0.78 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 +0.08 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.09 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 +0.11 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.11 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.14 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 +0.15 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.25 +0.16 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 +0.19 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.63 +0.21 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 +0.23 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 +0.25 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.29 +0.26 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 +0.32 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.83 +0.33 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 3.09 +0.34 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 +0.34 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.66 +0.36 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.97 +0.38 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.69 +0.48 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.26 +0.37 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 +0.46 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.83 +0.50 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.64 +0.55 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 +0.54 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.29 +0.56 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.16 +0.60 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.04 +0.65 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.90 +0.64 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.82 +0.67 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.78 +0.66 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.71 +0.74 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.64 +0.75 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.92 +0.21 49 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.15 +0.23 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.38 +0.24 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.63 +0.28 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.88 +0.29 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.15 +0.30 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 +0.33 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.73 +0.34 49 0 0 0
30MAR27 19.50 P 3.86 3.86 3.86 4.04 +0.36 49 1 1 +1
30MAR27 20.00 P 0.00 0.00 0.00 4.35 +0.37 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.02 +0.41 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 +0.41 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.44 +0.44 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 +0.43 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.96 +0.46 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.77 +0.50 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.59 +0.53 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.42 +0.54 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.28 +0.57 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.15 +0.55 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.09 +0.65 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.98 +0.57 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.90 +0.65 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.76 +0.64 50 0 0 0
TOTAL PUT 416 3,345 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.96
30MAR26 2.40 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30MAR26 3.70 C 0.27 0.27 0.27 0.27 0.00 21 3 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 -0.02 20 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.11 -0.01 21 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 0.00 23 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 344 0
30MAR26 4.30 C 0.01 0.01 0.01 0.01 0.00 27 10 41 -6
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.17 -0.02 37 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.07 0.00 32 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.97 0.00 24 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 +0.01 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.23 -0.02 22 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 -0.01 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 0.00 23 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 0.00 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 0.00 22 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 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 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.70 0.00 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 0.00 26 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 0.00 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 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 0.00 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 -0.02 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.80 -0.01 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.01 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 25 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 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 26 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 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 47 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 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 -0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 -0.01 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 0.00 26 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 0.06 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 25 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 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.10 -0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 0.00 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 -0.01 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 0.23 -0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 0.00 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 +0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 0.00 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 0.41 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
TOTAL CALL 13 4,852 -6
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 26 0 55 0
30MAR26 4.00 P 0.00 0.00 0.00 0.10 0.00 23 0 108 0
30MAR26 4.10 P 0.00 0.00 0.00 0.17 +0.01 24 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.26 +0.01 28 0 4 0
30MAR26 4.30 P 0.38 0.38 0.38 0.35 +0.01 30 1 0 -1
30MAR26 4.40 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.55 0.00 41 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 0.00 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.75 0.00 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 +0.01 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.05 +0.01 66 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.30 -0.01 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.55 0.00 86 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.80 +0.01 95 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.05 +0.01 104 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.30 +0.01 112 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.55 -0.01 120 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.80 +0.01 127 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.05 0.00 134 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.30 0.00 141 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.55 0.00 148 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.80 0.00 154 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 146 0
29APR26 4.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 0.00 33 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.95 +0.01 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.30 -0.01 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.55 0.00 55 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 0.05 +0.01 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.14 +0.01 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.31 +0.01 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.39 +0.02 24 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.30 -0.01 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.55 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 0.00 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 0.00 25 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 0.36 +0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.07 +0.01 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.57 0.00 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.82 +0.02 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.05 +0.01 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.30 +0.01 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.55 -0.01 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.80 +0.01 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.05 0.00 61 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.30 0.00 64 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 0.00 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.80 0.00 70 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.05 -0.01 26 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 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 0.00 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 0.00 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 0.00 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 0.00 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 0.00 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 0.00 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 +0.01 31 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 +0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 0.00 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.11 0.00 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.01 27 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 26 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 0.53 +0.01 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 0.67 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.82 0.00 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 0.99 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 +0.01 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.88 +0.01 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.16 -0.02 26 0 0 0
TOTAL PUT 1 3,221 -1
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$ 32.38
30MAR26 17.50 C 0.00 0.00 0.00 14.94 -2.22 133 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.44 -2.25 127 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.96 -2.16 129 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.42 -2.20 104 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.93 -2.19 106 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.45 -2.21 109 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.44 -2.22 95 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.44 -2.24 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.44 -2.22 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.42 -2.27 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.46 -2.17 65 0 3 0
30MAR26 26.00 C 6.31 6.31 6.31 6.46 -2.21 56 2 59 -2
30MAR26 27.00 C 0.00 0.00 0.00 5.41 -2.33 0 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 4.41 -2.23 0 0 11 0
30MAR26 29.00 C 0.00 0.00 0.00 3.42 -2.22 22 0 77 0
30MAR26 30.00 C 2.60 2.60 2.60 2.46 -2.18 23 1 1,398 +1
30MAR26 31.00 C 1.69 1.69 1.34 1.54 -2.11 21 67 233 +20
30MAR26 32.00 C 0.96 0.96 0.77 0.85 -1.84 22 106 100 -27
30MAR26 33.00 C 0.58 0.67 0.35 0.41 -1.45 23 1,063 751 +633
30MAR26 34.00 C 0.31 0.36 0.20 0.16 -0.94 23 37 414 0
30MAR26 35.00 C 0.18 0.18 0.07 0.05 -0.50 23 58 498 +18
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.23 25 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.08 27 0 396 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.45 -2.22 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.45 -2.23 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.46 -2.22 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.46 -2.23 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.46 -2.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.62 -2.07 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.47 -2.27 16 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.49 -2.22 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.54 -2.13 20 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.66 -2.07 21 0 130 0
29APR26 31.00 C 2.15 2.15 1.91 1.85 -1.94 20 16 228 +1
29APR26 32.00 C 1.10 1.31 1.10 1.26 -1.64 21 54 233 +39
29APR26 33.00 C 0.73 0.79 0.73 0.77 -1.41 21 107 147 +72
29APR26 34.00 C 0.64 0.64 0.36 0.43 -1.07 21 98 222 +8
29APR26 35.00 C 0.35 0.35 0.21 0.22 -0.73 21 237 570 +100
29APR26 36.00 C 0.32 0.32 0.17 0.11 -0.47 21 417 380 -148
29APR26 37.00 C 0.10 0.12 0.10 0.05 -0.28 21 201 328 -62
29APR26 38.00 C 0.00 0.00 0.00 0.02 -0.15 21 0 417 0
29APR26 39.00 C 0.06 0.06 0.06 0.01 -0.08 22 10 141 0
29APR26 40.00 C 0.04 0.04 0.04 0.01 -0.03 24 70 70 -46
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.71 -2.02 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.54 -2.20 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.65 -2.22 23 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.67 -2.10 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.82 -1.99 19 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 2.07 -1.83 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 1.45 -1.60 19 0 0 0
28MAY26 33.00 C 0.89 0.97 0.89 1.00 -1.35 20 121 186 +90
28MAY26 34.00 C 0.64 0.66 0.63 0.63 -1.08 20 255 981 +240
28MAY26 35.00 C 0.50 0.50 0.41 0.38 -0.80 20 241 821 +136
28MAY26 36.00 C 0.30 0.31 0.30 0.21 -0.57 19 181 248 -83
28MAY26 37.00 C 0.20 0.21 0.20 0.12 -0.37 20 255 259 -71
28MAY26 38.00 C 0.00 0.00 0.00 0.06 -0.23 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.14 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.07 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.98 -2.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.48 -2.21 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.99 -2.21 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.49 -2.21 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.49 -2.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.50 -2.21 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.50 -2.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.66 -2.03 42 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.69 -2.05 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.71 -2.02 34 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.55 -2.20 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.65 -2.22 23 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.70 -2.19 20 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 2.88 -2.08 20 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 2.10 -1.82 19 0 6 0
29JUN26 32.00 C 1.42 1.49 1.42 1.51 -1.57 20 60 64 +60
29JUN26 33.00 C 1.37 1.37 1.00 1.04 -1.35 20 73 83 +72
29JUN26 34.00 C 0.95 0.95 0.80 0.71 -1.05 20 34 51 0
29JUN26 35.00 C 0.57 0.57 0.57 0.47 -0.79 20 1 27 +1
29JUN26 36.00 C 0.35 0.35 0.35 0.29 -0.57 20 1 454 0
29JUN26 37.00 C 0.22 0.22 0.22 0.18 -0.39 21 120 490 +45
29JUN26 38.00 C 0.19 0.19 0.19 0.10 -0.27 20 20 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.17 21 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.10 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.07 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.98 -2.21 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.48 -2.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.99 -2.21 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.49 -2.21 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.49 -2.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.50 -2.21 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.64 -2.07 37 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.67 -2.02 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.69 -2.05 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.71 -2.02 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.60 -2.15 20 0 15 0
29SEP26 28.00 C 4.78 4.78 4.78 4.69 -2.18 20 2 12 0
29SEP26 29.00 C 3.77 3.77 3.77 3.86 -2.03 20 1 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.12 -1.84 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.48 -1.62 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.88 -1.48 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.45 -1.27 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.10 -1.00 20 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.83 -0.82 20 0 33 0
29SEP26 36.00 C 0.70 0.70 0.70 0.61 -0.67 20 4 62 -4
29SEP26 37.00 C 0.00 0.00 0.00 0.46 -0.52 20 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 -0.41 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.34 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.27 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.20 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.15 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.10 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.08 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.05 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.49 -2.21 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.50 -2.21 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.64 -2.07 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.67 -2.05 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.69 -2.05 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.71 -2.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.68 -2.09 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.84 -2.03 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.09 -1.84 20 0 0 0
30DEC26 30.00 C 3.12 3.29 3.12 3.42 -1.69 20 5 44 +2
30DEC26 31.00 C 3.59 3.59 3.59 2.83 -1.53 19 4 4 +4
30DEC26 32.00 C 0.00 0.00 0.00 2.25 -1.44 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 -1.27 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 -1.03 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.17 -0.88 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.92 -0.76 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.72 -0.64 19 0 25 0
30DEC26 38.00 C 0.56 0.56 0.56 0.58 -0.51 20 2 9 +2
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.45 20 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 -0.37 20 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 -0.31 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.25 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.19 20 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.15 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.11 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.09 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.07 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.71 -2.06 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.85 -2.00 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.09 -1.89 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.39 -1.77 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.77 -1.64 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.21 -1.51 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.63 -1.47 19 0 0 0
30MAR27 33.00 C 2.14 2.14 2.14 2.20 -1.33 19 6 6 +6
30MAR27 34.00 C 0.00 0.00 0.00 1.83 -1.10 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.52 -0.96 19 0 0 0
30MAR27 36.00 C 1.18 1.18 1.18 1.24 -0.86 19 60 60 +60
30MAR27 37.00 C 0.00 0.00 0.00 1.02 -0.74 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.84 -0.62 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.70 -0.53 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 -0.49 19 0 0 0
30MAR27 41.00 C 0.49 0.49 0.49 0.43 -0.43 19 5 5 +5
30MAR27 42.00 C 0.00 0.00 0.00 0.34 -0.37 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.28 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.24 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.16 -0.20 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 -0.16 19 0 0 0
TOTAL CALL 3,995 15,000 +1,172
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 310 0
30MAR26 29.00 P 0.04 0.04 0.04 0.01 0.00 24 200 569 +200
30MAR26 30.00 P 0.07 0.07 0.07 0.05 +0.04 24 41 538 +40
30MAR26 31.00 P 0.17 0.24 0.15 0.17 +0.16 23 109 203 +5
30MAR26 32.00 P 0.42 0.59 0.37 0.46 +0.41 23 339 444 +123
30MAR26 33.00 P 0.50 1.04 0.50 1.02 +0.85 24 54 655 -3
30MAR26 34.00 P 1.38 1.87 1.38 1.79 +1.37 25 11 535 -2
30MAR26 35.00 P 0.00 0.00 0.00 2.64 +1.73 22 0 588 0
30MAR26 36.00 P 0.00 0.00 0.00 3.62 +2.00 0 0 430 0
30MAR26 37.00 P 4.63 4.63 4.63 4.62 +2.16 0 3 231 -3
30MAR26 38.00 P 0.00 0.00 0.00 5.62 +2.21 0 0 90 -28
30MAR26 39.00 P 0.00 0.00 0.00 6.62 +2.09 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.62 +2.22 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.62 +2.22 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.62 +2.22 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.62 +2.22 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.62 +2.22 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.63 +2.20 70 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.62 +2.22 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.62 +2.22 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 60 0
29APR26 29.00 P 0.12 0.15 0.11 0.07 +0.06 21 75 178 +53
29APR26 30.00 P 0.24 0.24 0.21 0.18 +0.15 21 12 294 +8
29APR26 31.00 P 0.37 0.48 0.34 0.40 +0.31 21 568 649 +330
29APR26 32.00 P 0.62 0.82 0.62 0.73 +0.53 20 359 817 +289
29APR26 33.00 P 1.15 1.37 1.15 1.31 +0.91 21 497 316 +43
29APR26 34.00 P 1.70 2.06 1.70 2.01 +1.29 22 47 395 +15
29APR26 35.00 P 0.00 0.00 0.00 2.75 +1.53 20 0 264 0
29APR26 36.00 P 3.69 3.69 3.66 3.66 +1.79 21 94 560 +4
29APR26 37.00 P 0.00 0.00 0.00 4.62 +1.99 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 5.62 +2.13 0 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 6.62 +2.09 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.62 +2.22 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.62 +2.22 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.62 +2.22 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.62 +2.22 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.62 +2.22 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.63 +2.20 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.62 +2.22 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.62 +2.22 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 62 0
28MAY26 29.00 P 0.22 0.24 0.21 0.14 +0.07 20 62 62 +62
28MAY26 30.00 P 0.36 0.38 0.32 0.29 +0.14 20 133 193 +133
28MAY26 31.00 P 0.47 0.56 0.47 0.56 +0.25 20 22 54 +8
28MAY26 32.00 P 0.82 1.01 0.82 0.89 +0.37 19 175 203 +107
28MAY26 33.00 P 1.38 1.44 1.38 1.45 +0.59 20 205 398 +85
28MAY26 34.00 P 2.12 2.16 2.12 2.15 +0.83 21 115 775 0
28MAY26 35.00 P 0.00 0.00 0.00 2.85 +0.96 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.71 +1.11 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.64 +1.21 19 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.62 +1.33 0 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 6.62 +1.42 0 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 7.62 +1.40 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.62 +1.50 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.62 +1.43 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.62 +1.63 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.62 +1.43 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.63 +1.41 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.62 +1.48 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.62 +1.61 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.05 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.09 21 0 59 0
29JUN26 28.00 P 0.30 0.30 0.30 0.23 +0.17 20 2 41 0
29JUN26 29.00 P 0.45 0.45 0.40 0.43 +0.30 21 10 14 +7
29JUN26 30.00 P 0.67 0.67 0.67 0.71 +0.47 21 20 222 +20
29JUN26 31.00 P 1.09 1.09 1.09 1.08 +0.65 20 4 47 0
29JUN26 32.00 P 1.57 1.67 1.57 1.57 +0.89 20 18 183 +3
29JUN26 33.00 P 1.92 2.25 1.92 2.21 +1.19 21 17 113 0
29JUN26 34.00 P 0.00 0.00 0.00 2.95 +1.46 21 0 39 0
29JUN26 35.00 P 3.94 3.94 3.94 3.68 +1.61 20 2 35 0
29JUN26 36.00 P 4.70 4.70 4.70 4.53 +1.76 20 1 600 0
29JUN26 37.00 P 5.66 5.66 5.66 5.44 +1.89 20 3 697 -3
29JUN26 38.00 P 0.00 0.00 0.00 6.37 +1.99 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.28 +1.93 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.25 +2.03 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.23 +2.03 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.20 +1.96 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.19 +2.11 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.25 +2.02 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.26 +2.04 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.25 +2.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.25 +2.23 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.03 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.07 20 0 122 0
29SEP26 26.00 P 0.27 0.27 0.27 0.18 +0.11 20 1 240 +1
29SEP26 27.00 P 0.40 0.42 0.39 0.31 +0.19 20 8 12 +8
29SEP26 28.00 P 0.51 0.55 0.51 0.50 +0.29 20 3 63 +3
29SEP26 29.00 P 0.82 0.86 0.82 0.77 +0.43 20 10 34 +10
29SEP26 30.00 P 0.00 0.00 0.00 1.11 +0.58 20 0 121 0
29SEP26 31.00 P 1.45 1.45 1.45 1.54 +0.75 21 1 81 -1
29SEP26 32.00 P 2.13 2.13 2.13 2.05 +0.93 21 3 4 +3
29SEP26 33.00 P 0.00 0.00 0.00 2.58 +1.04 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.24 +1.21 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.97 +1.36 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.77 +1.60 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.61 +1.73 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.64 +1.99 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.63 +2.00 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.49 +1.95 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.51 +2.07 26 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.47 +2.13 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.36 +1.95 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.35 +2.04 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.30 +2.08 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.28 +1.99 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.25 +1.97 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.04 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.07 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.11 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.18 20 0 14 0
30DEC26 27.00 P 0.53 0.53 0.53 0.47 +0.26 20 20 32 +17
30DEC26 28.00 P 0.74 0.74 0.74 0.70 +0.36 20 3 15 0
30DEC26 29.00 P 0.93 1.10 0.93 0.99 +0.48 20 8 9 +3
30DEC26 30.00 P 0.00 0.00 0.00 1.35 +0.62 20 0 22 0
30DEC26 31.00 P 1.80 1.80 1.80 1.79 +0.77 20 1 7 +1
30DEC26 32.00 P 2.46 2.46 2.46 2.31 +0.94 20 3 3 +3
30DEC26 33.00 P 0.00 0.00 0.00 2.89 +1.09 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.45 +1.15 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.15 +1.29 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.92 +1.52 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.74 +1.65 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.77 +1.94 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.63 +1.84 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.57 +1.92 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.51 +1.95 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.47 +2.13 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.36 +1.95 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.35 +2.04 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.30 +2.08 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.28 +1.99 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.25 +1.97 21 0 0 0
30MAR27 26.00 P 0.53 0.54 0.53 0.43 +0.22 19 5 5 +5
30MAR27 27.00 P 0.00 0.00 0.00 0.63 +0.30 20 0 0 0
30MAR27 28.00 P 0.81 0.89 0.81 0.88 +0.39 20 11 11 +11
30MAR27 29.00 P 0.00 0.00 0.00 1.19 +0.50 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.57 +0.63 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 +0.77 20 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.53 +0.90 20 0 3 0
30MAR27 33.00 P 2.70 2.70 2.70 3.11 +1.07 20 1 1 +1
30MAR27 34.00 P 0.00 0.00 0.00 3.64 +1.08 19 0 1 0
30MAR27 35.00 P 4.66 4.66 4.66 4.34 +1.23 19 2 3 +2
30MAR27 36.00 P 5.44 5.44 5.44 5.08 +1.35 19 1 23 +1
30MAR27 37.00 P 6.19 6.19 6.19 5.86 +1.42 19 3 3 +3
30MAR27 38.00 P 0.00 0.00 0.00 6.77 +1.75 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.63 +1.84 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.57 +1.92 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.51 +1.95 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.47 +2.13 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.36 +1.95 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.35 +2.04 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.30 +2.08 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.28 +1.99 22 0 0 0
TOTAL PUT 3,282 18,501 +1,567
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$ 5.77
30MAR26 2.60 C 0.00 0.00 0.00 3.18 +0.06 168 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.08 +0.06 160 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.00 +0.06 192 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.78 +0.03 139 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.70 +0.08 167 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.58 +0.06 126 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.48 +0.06 119 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.38 +0.06 113 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.27 +0.05 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.19 +0.04 120 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.09 +0.07 113 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.00 +0.07 118 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.91 +0.04 120 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.81 +0.09 114 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.72 +0.05 114 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.62 +0.06 108 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.52 +0.06 101 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.41 +0.05 89 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.32 +0.07 89 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.22 +0.05 83 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.12 +0.05 76 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.03 +0.06 75 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.94 +0.06 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.84 +0.04 66 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.63 +0.02 62 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.46 +0.02 62 0 132 0
30MAR26 5.75 C 0.36 0.36 0.36 0.32 +0.01 61 1 124 -1
30MAR26 6.00 C 0.28 0.28 0.28 0.21 +0.01 61 28 239 +28
30MAR26 6.25 C 0.00 0.00 0.00 0.13 0.00 60 0 454 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 0.00 60 0 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 0.00 61 0 499 0
30MAR26 7.00 C 0.05 0.05 0.05 0.03 0.00 62 1 411 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 64 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 866 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 122 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 103 10 102 +1
29APR26 3.90 C 0.00 0.00 0.00 1.92 +0.05 73 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.83 +0.03 73 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.74 +0.06 73 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.63 +0.04 65 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.53 +0.03 61 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.44 +0.05 61 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.36 +0.04 62 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.27 +0.04 60 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.18 +0.04 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.08 +0.02 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.01 +0.03 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.93 +0.03 55 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.73 +0.02 51 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.57 +0.02 50 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.44 +0.02 51 0 15 0
29APR26 6.00 C 0.35 0.35 0.35 0.34 +0.02 52 70 131 +12
29APR26 6.25 C 0.26 0.26 0.26 0.26 +0.01 52 10 43 +10
29APR26 6.50 C 0.00 0.00 0.00 0.19 +0.01 52 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 +0.01 52 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 0.00 52 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 0.00 53 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 54 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 55 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 1.74 +0.05 71 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.64 +0.05 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.54 +0.04 63 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.45 +0.05 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.36 +0.04 60 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.27 +0.04 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.18 +0.04 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.09 +0.03 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.01 +0.03 54 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.93 +0.03 53 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.74 +0.03 50 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.58 +0.03 49 0 75 0
28MAY26 5.75 C 0.56 0.56 0.56 0.45 +0.02 49 20 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.35 +0.03 49 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.26 +0.01 49 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 71 0
28MAY26 6.75 C 0.25 0.25 0.25 0.15 +0.02 49 20 10 -20
28MAY26 7.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 61 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 +0.01 49 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 48 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 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 3.19 +0.06 100 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.09 +0.02 95 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.00 +0.04 99 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.90 +0.05 95 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.81 +0.03 97 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.70 +0.05 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.62 +0.04 92 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.50 +0.01 78 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.40 +0.01 74 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.33 +0.03 84 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.22 +0.02 76 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.12 +0.03 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.02 +0.03 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.94 +0.05 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.84 +0.04 68 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.74 +0.05 64 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.65 +0.05 63 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.55 +0.05 59 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.46 +0.05 58 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.36 +0.04 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.27 +0.04 53 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.19 +0.05 53 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 +0.04 51 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.02 +0.03 50 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.95 +0.04 50 0 46 0
29JUN26 5.25 C 0.92 0.92 0.92 0.78 +0.03 49 10 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.63 +0.03 48 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 +0.02 47 0 137 0
29JUN26 6.00 C 0.50 0.50 0.50 0.40 +0.02 47 26 272 +26
29JUN26 6.25 C 0.00 0.00 0.00 0.32 +0.01 47 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 +0.01 47 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.01 47 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 47 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 48 0 58 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 47 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 2.04 +0.05 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.95 +0.05 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.86 +0.06 57 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.76 +0.05 54 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.67 +0.05 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.58 +0.05 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 +0.05 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 +0.06 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.34 +0.05 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.26 +0.05 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 +0.05 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.12 +0.04 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.06 +0.05 47 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.91 +0.04 46 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 +0.05 47 0 35 0
29SEP26 5.75 C 0.78 0.80 0.75 0.68 +0.04 46 44 66 -6
29SEP26 6.00 C 0.00 0.00 0.00 0.58 +0.04 46 0 125 0
29SEP26 6.25 C 0.58 0.58 0.58 0.50 +0.04 46 10 82 +3
29SEP26 6.50 C 0.51 0.51 0.49 0.43 +0.04 46 25 101 +25
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.03 45 0 9 0
29SEP26 7.00 C 0.38 0.38 0.38 0.31 +0.03 45 15 141 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.02 45 0 7 0
29SEP26 7.50 C 0.30 0.30 0.30 0.22 +0.02 45 20 38 +20
29SEP26 7.75 C 0.00 0.00 0.00 0.19 +0.02 46 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.02 46 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.01 46 0 4 0
29SEP26 9.00 C 0.10 0.10 0.10 0.08 +0.01 45 5 10 +5
29SEP26 9.25 C 0.08 0.08 0.08 0.07 +0.01 45 5 5 +5
30DEC26 3.80 C 0.00 0.00 0.00 2.06 +0.05 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.97 +0.05 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.88 +0.05 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.80 +0.05 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.71 +0.05 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.63 +0.05 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.56 +0.05 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.49 +0.05 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 +0.05 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.35 +0.04 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.29 +0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 +0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 +0.04 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.05 +0.05 46 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 +0.03 45 0 16 0
30DEC26 5.75 C 0.88 0.88 0.88 0.82 +0.04 45 6 20 0
30DEC26 6.00 C 0.84 0.84 0.84 0.73 +0.04 45 15 40 -15
30DEC26 6.25 C 0.75 0.75 0.75 0.64 +0.03 44 15 44 -15
30DEC26 6.50 C 0.00 0.00 0.00 0.57 +0.03 45 0 74 0
30DEC26 6.75 C 0.56 0.56 0.56 0.50 +0.03 44 6 184 -6
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.03 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.03 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.02 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.02 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.01 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30DEC26 9.25 C 0.17 0.17 0.17 0.14 +0.01 44 5 5 +5
30MAR27 4.40 C 0.00 0.00 0.00 1.64 +0.04 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 +0.03 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.51 +0.03 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.45 +0.03 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.40 +0.04 45 0 0 0
30MAR27 4.90 C 1.50 1.50 1.37 1.34 +0.03 45 4 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.28 +0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.05 +0.03 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 +0.03 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 +0.02 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.02 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.02 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 +0.01 44 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 0.00 43 0 110 0
30MAR27 9.25 C 0.28 0.28 0.28 0.21 +0.01 43 5 5 +5
TOTAL CALL 376 12,946 +97
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 149 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 456 0
30MAR26 4.50 P 0.03 0.03 0.03 0.01 0.00 64 45 196 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 59 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 63 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 63 0 329 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 63 0 872 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 996 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 61 0 320 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.03 59 0 384 0
30MAR26 5.75 P 0.25 0.27 0.25 0.27 -0.04 57 42 276 -38
30MAR26 6.00 P 0.00 0.00 0.00 0.43 -0.04 60 0 291 0
30MAR26 6.25 P 0.54 0.54 0.54 0.62 -0.03 64 2 560 -2
30MAR26 6.50 P 0.77 0.77 0.77 0.82 -0.04 65 10 198 0
30MAR26 6.75 P 0.00 0.00 0.00 1.05 -0.02 70 0 155 0
30MAR26 7.00 P 0.00 0.00 0.00 1.27 -0.04 69 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 -0.09 0 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.75 -0.03 76 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.49 -0.04 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.24 -0.06 105 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 51 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 80 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 0.00 54 0 110 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 53 0 205 0
29APR26 4.80 P 0.09 0.09 0.09 0.09 -0.01 53 10 269 +10
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.01 53 0 152 0
29APR26 5.00 P 0.12 0.12 0.12 0.13 -0.01 53 100 521 +100
29APR26 5.25 P 0.18 0.18 0.18 0.20 -0.02 52 1 101 0
29APR26 5.50 P 0.00 0.00 0.00 0.29 -0.03 51 0 76 0
29APR26 5.75 P 0.35 0.35 0.35 0.42 -0.02 53 20 45 0
29APR26 6.00 P 0.49 0.49 0.49 0.57 -0.03 54 2 40 0
29APR26 6.25 P 0.00 0.00 0.00 0.73 -0.04 53 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 0.92 -0.04 55 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.13 -0.02 57 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.35 -0.04 59 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.56 -0.06 58 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.80 -0.06 62 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.03 -0.04 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.27 -0.08 64 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.52 -0.01 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.75 -0.08 65 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.00 -0.06 69 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.25 -0.05 73 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.49 -0.07 71 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 50 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 50 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 -0.01 48 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.18 -0.01 48 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.21 -0.01 47 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 187 0
28MAY26 5.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 40 0
28MAY26 5.50 P 0.00 0.00 0.00 0.46 -0.03 46 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.60 -0.03 46 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 -0.03 45 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.94 -0.03 45 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.13 -0.03 44 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 -0.04 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 -0.04 39 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.76 -0.04 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 48 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.01 47 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.01 47 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 47 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.01 47 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.01 47 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.02 45 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.01 46 0 130 0
29JUN26 5.00 P 0.25 0.25 0.25 0.30 -0.02 45 20 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 -0.02 46 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.53 -0.03 45 0 66 0
29JUN26 5.75 P 0.00 0.00 0.00 0.67 -0.03 45 0 106 0
29JUN26 6.00 P 0.73 0.76 0.73 0.83 -0.03 44 50 112 +47
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.03 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.18 -0.04 43 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 -0.05 41 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.04 40 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.04 38 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.01 -0.05 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 45 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 0.00 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.01 45 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.01 44 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.01 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 0.00 44 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 0.00 44 0 7 0
29SEP26 4.70 P 0.30 0.30 0.30 0.33 0.00 44 15 31 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.01 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.01 44 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 0.00 44 0 37 0
29SEP26 5.50 P 0.65 0.65 0.65 0.68 -0.01 43 15 21 +6
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.01 44 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.01 43 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.02 43 0 15 0
29SEP26 6.50 P 1.26 1.26 1.26 1.32 -0.02 42 15 21 +15
29SEP26 6.75 P 0.00 0.00 0.00 1.51 -0.01 42 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.03 41 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 -0.04 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.10 -0.03 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 -0.03 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 -0.04 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.76 -0.05 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 -0.04 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 0.00 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.01 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.01 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.01 43 0 42 0
30DEC26 4.60 P 0.37 0.37 0.37 0.38 0.00 43 10 20 -10
30DEC26 4.70 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.01 43 0 100 0
30DEC26 5.00 P 0.51 0.51 0.51 0.54 -0.01 43 10 25 -10
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 -0.01 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.02 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 -0.02 42 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 -0.01 42 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 -0.03 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 -0.03 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.02 41 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.04 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.38 -0.03 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 -0.03 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.82 -0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.04 -0.03 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.26 -0.05 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.01 42 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 -0.02 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 -0.02 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 -0.02 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 -0.03 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.50 -0.03 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.67 -0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.86 -0.03 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 -0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.25 -0.03 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.45 -0.03 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.66 -0.03 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.87 -0.04 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 -0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.31 -0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.52 -0.05 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.76 -0.03 34 0 0 0
TOTAL PUT 367 13,684 +133
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$ 51.50
30MAR26 18.00 C 0.00 0.00 0.00 33.52 -0.70 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.02 -0.70 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.52 -0.83 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.02 -0.70 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.52 -0.71 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.53 -0.70 141 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.53 -0.70 131 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.53 -0.70 120 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.53 -0.70 108 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.53 -0.70 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.53 -0.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.53 -0.70 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.53 -0.71 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.53 -0.71 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.54 -0.82 86 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.54 -0.70 79 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.54 -0.82 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.54 -0.71 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.65 -0.64 102 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 16.54 -0.68 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 15.54 -0.84 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 14.54 -0.80 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 13.55 -0.70 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.55 -0.70 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.55 -0.89 40 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.71 -0.60 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.72 -0.67 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.60 -0.80 44 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 7.64 -0.78 43 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.71 -0.73 44 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.81 -0.78 43 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 4.96 -0.75 43 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.17 -0.54 43 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 3.35 -0.70 41 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 2.71 -0.42 41 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 1.49 -0.38 42 0 208 0
30MAR26 55.00 C 0.73 0.73 0.73 0.73 -0.20 43 15 144 0
30MAR26 57.50 C 0.53 0.53 0.53 0.32 -0.09 43 1 99 0
30MAR26 60.00 C 0.15 0.15 0.15 0.13 -0.03 44 1 248 +1
30MAR26 62.50 C 0.07 0.07 0.07 0.05 -0.01 45 2 116 -2
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 46 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 9.85 -0.98 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.14 -0.72 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.14 -0.73 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.32 -0.77 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.54 -0.70 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.80 -0.46 41 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 5.11 -0.58 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.34 -0.61 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 3.78 -0.55 39 0 21 0
29APR26 52.50 C 2.95 2.95 2.95 2.75 -0.23 42 1 31 +1
29APR26 55.00 C 0.00 0.00 0.00 1.70 -0.25 40 0 33 0
29APR26 57.50 C 1.33 1.45 1.33 1.07 -0.16 40 6 38 +6
29APR26 60.00 C 0.83 0.83 0.83 0.66 -0.08 41 3 74 +3
29APR26 62.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.13 0.00 41 0 76 0
29APR26 70.00 C 0.14 0.14 0.14 0.07 0.00 41 30 75 0
29APR26 72.50 C 0.08 0.08 0.08 0.04 0.00 42 40 40 +40
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 41 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.16 -1.00 37 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.44 -0.88 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.57 -0.62 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.03 -0.37 42 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 7.07 -0.58 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.56 -0.58 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.90 -0.36 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.04 -0.62 38 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 4.52 -0.58 38 0 1 0
28MAY26 52.50 C 4.10 4.10 4.10 3.30 -0.49 38 3 60 +3
28MAY26 55.00 C 0.00 0.00 0.00 2.42 -0.38 39 0 19 0
28MAY26 57.50 C 0.00 0.00 0.00 1.72 -0.28 39 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.17 -0.22 39 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.78 -0.16 39 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.51 -0.12 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.33 -0.08 39 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.68 -0.70 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.68 -0.79 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.69 -0.70 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.70 -0.70 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.71 -0.70 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.72 -0.70 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.73 -0.70 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.55 -0.99 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.76 -0.70 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.06 -0.65 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.88 -0.69 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.91 -0.65 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.95 -0.69 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.04 -0.84 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.08 -0.66 41 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.24 -0.64 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.18 -0.67 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.21 -0.89 36 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.62 -0.47 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.58 -0.83 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.81 -0.61 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.06 -0.62 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.60 -0.33 41 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 7.89 -0.58 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.00 -0.54 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.58 -0.32 40 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 5.73 -0.59 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.24 -0.57 38 0 53 0
29JUN26 52.50 C 0.00 0.00 0.00 4.02 -0.45 38 0 99 0
29JUN26 55.00 C 3.50 3.50 3.20 3.09 -0.38 38 2 127 +1
29JUN26 57.50 C 0.00 0.00 0.00 2.36 -0.32 39 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 1.76 -0.24 39 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.28 -0.19 39 0 437 0
29JUN26 65.00 C 1.07 1.07 1.07 0.92 -0.15 39 10 163 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.65 -0.12 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.46 -0.09 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 -0.07 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 18.88 -1.12 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.95 -0.87 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.00 -0.89 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.09 -0.88 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.37 -0.64 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.55 -0.70 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.36 -1.02 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.61 -0.92 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.81 -0.90 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.11 -0.71 39 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.59 -0.62 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 9.88 -0.58 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.21 -0.43 41 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 8.64 -0.45 41 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 7.94 -0.22 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.36 -0.37 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.87 -0.31 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.13 -0.62 39 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 5.03 -0.50 39 0 48 0
29SEP26 55.00 C 0.00 0.00 0.00 4.13 -0.39 39 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.40 -0.37 39 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 2.77 -0.30 40 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 2.27 -0.23 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.84 -0.18 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.47 -0.14 40 0 3 0
29SEP26 70.00 C 1.39 1.39 1.39 1.17 -0.14 40 1 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.91 -0.10 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.71 -0.10 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.57 -0.07 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.45 -0.06 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 15.51 -0.63 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.71 -0.60 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.94 -0.59 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.17 -0.59 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.47 -0.55 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.79 -0.54 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.11 -0.53 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.51 -0.49 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.91 -0.49 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.33 -0.48 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.80 -0.44 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.30 -0.43 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.80 -0.43 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.34 -0.39 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.30 -0.37 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.40 -0.31 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.59 -0.29 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.93 -0.25 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.34 -0.20 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.83 -0.20 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.40 -0.16 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.03 -0.15 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.72 -0.12 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.45 -0.11 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.22 -0.09 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.03 -0.09 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.86 -0.07 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.74 -0.05 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 -0.06 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.53 -0.52 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.95 -0.45 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.38 -0.42 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.82 -0.45 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.28 -0.37 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.51 -0.69 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.04 -0.58 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.58 -0.55 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.15 -0.58 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.18 -0.33 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.30 -0.31 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.52 -0.27 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.85 -0.29 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.27 -0.27 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.77 -0.21 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.30 -0.23 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.96 -0.17 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.54 -0.13 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.20 -0.11 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.93 -0.10 39 0 0 0
TOTAL CALL 115 7,596 +63
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 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 69 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 60 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 51 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 +0.06 44 0 216 0
30MAR26 46.00 P 0.22 0.22 0.22 0.26 +0.08 44 10 103 +10
30MAR26 47.00 P 0.33 0.42 0.33 0.42 +0.12 44 6 282 +2
30MAR26 48.00 P 0.00 0.00 0.00 0.61 +0.15 43 0 842 0
30MAR26 49.00 P 0.00 0.00 0.00 0.89 +0.19 43 0 463 0
30MAR26 50.00 P 0.95 1.25 0.95 1.25 +0.25 44 5 454 -1
30MAR26 52.50 P 2.55 2.55 2.55 2.54 +0.42 45 3 528 0
30MAR26 55.00 P 3.52 3.52 3.52 4.24 +0.55 45 1 259 0
30MAR26 57.50 P 5.35 5.72 5.35 6.27 +0.46 43 3 112 -1
30MAR26 60.00 P 0.00 0.00 0.00 8.58 +0.58 44 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 11.25 +0.93 64 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 13.69 +0.89 70 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 16.00 +0.70 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.72 +0.92 89 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 21.28 +0.98 101 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.50 +0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.28 +0.98 115 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.50 +0.70 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 31.28 +0.98 129 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.73 +0.93 131 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 36.22 +0.92 136 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.26 +0.08 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.37 +0.11 41 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.51 +0.14 41 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.67 +0.15 41 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.86 +0.16 40 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 1.11 +0.18 40 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 1.42 +0.22 40 0 68 0
29APR26 49.00 P 0.00 0.00 0.00 1.77 +0.24 40 0 86 0
29APR26 50.00 P 2.13 2.13 2.13 2.18 +0.27 40 3 117 0
29APR26 52.50 P 0.00 0.00 0.00 3.43 +0.49 40 0 280 0
29APR26 55.00 P 4.38 4.40 4.38 5.06 +0.47 40 2 13 +2
29APR26 57.50 P 0.00 0.00 0.00 6.74 +0.22 37 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.79 +0.36 35 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 11.25 +0.47 40 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.69 +0.62 44 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 16.30 +0.77 54 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 18.72 +0.92 56 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 21.28 +0.98 63 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.50 +0.70 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.28 +0.98 72 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.50 +0.70 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.28 +0.98 81 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.73 +0.93 82 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.22 +0.92 86 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.51 +0.06 39 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.87 +0.09 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.10 +0.13 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 1.36 +0.14 39 0 4 0
28MAY26 47.00 P 0.00 0.00 0.00 1.66 +0.19 39 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 2.00 +0.21 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 2.39 +0.23 39 0 7 0
28MAY26 50.00 P 0.00 0.00 0.00 2.84 +0.29 39 0 106 0
28MAY26 52.50 P 3.58 3.58 3.58 4.14 +0.38 39 1 11 +1
28MAY26 55.00 P 0.00 0.00 0.00 5.72 +0.45 40 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.27 +0.50 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.23 +0.61 36 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 11.52 +0.43 39 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.77 +0.59 38 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 16.30 +0.77 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.72 +0.84 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.28 +0.96 51 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.50 +0.70 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.28 +0.98 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.50 +0.70 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.28 +0.98 66 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.73 +0.93 67 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.22 +0.92 70 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 49 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 +0.04 39 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 +0.06 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.84 +0.08 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.05 +0.09 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.29 +0.12 39 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.56 +0.16 39 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.88 +0.21 39 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 2.21 +0.23 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.57 +0.22 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.99 +0.26 39 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 3.44 +0.28 39 0 278 0
29JUN26 52.50 P 4.68 4.68 4.68 4.76 +0.35 39 3 58 -3
29JUN26 55.00 P 6.20 6.20 6.20 6.33 +0.43 39 1 202 0
29JUN26 57.50 P 0.00 0.00 0.00 7.73 +0.40 36 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.76 +0.42 37 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.25 +0.66 43 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.31 +0.81 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.30 +0.21 38 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.82 +0.66 42 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.28 +0.82 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.61 +0.66 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.28 +0.88 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.78 +0.98 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.28 +0.98 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.73 +0.93 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.22 +0.92 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 +0.03 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 +0.05 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 +0.06 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 +0.08 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 +0.10 39 0 25 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 +0.05 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.69 +0.14 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.91 +0.14 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.21 +0.16 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.63 +0.24 40 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.96 +0.24 40 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 3.35 +0.26 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.77 +0.30 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 4.23 +0.34 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.66 +0.29 39 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 5.19 +0.37 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.72 +0.34 40 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 7.21 +0.40 40 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 8.87 +0.45 40 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 10.65 +0.27 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.41 +0.27 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 14.63 +0.51 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.52 +0.46 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.68 +0.47 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.20 +0.97 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.48 +0.89 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.87 +1.00 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.22 +0.94 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.50 +0.84 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.90 +0.96 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.30 +0.91 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.31 +0.51 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.56 +0.11 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 +0.14 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 +0.15 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.38 +0.15 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.72 +0.18 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 +0.19 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 +0.19 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.84 +0.23 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.27 +0.24 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.70 +0.24 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.19 +0.29 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.69 +0.29 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.20 +0.29 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.74 +0.33 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 8.20 +0.35 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.80 +0.41 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.48 +0.43 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.31 +0.46 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.21 +0.51 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.20 +0.51 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.28 +0.56 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.40 +0.56 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.60 +0.60 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.87 +0.64 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.22 +0.74 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.50 +0.71 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.90 +0.79 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.30 +0.82 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.52 +0.67 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.87 +0.22 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.30 +0.26 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.74 +0.26 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.19 +0.28 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.66 +0.29 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.18 +0.32 40 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.70 +0.32 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.20 +0.29 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.80 +0.40 40 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.32 +0.41 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.91 +0.43 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.64 +0.47 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.50 +0.53 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.93 +0.50 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.89 +0.24 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.89 +0.55 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.97 +0.58 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.11 +0.59 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.28 +0.61 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.52 +0.62 39 0 0 0
TOTAL PUT 38 9,631 +10
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$ 43.00
30MAR26 23.00 C 0.00 0.00 0.00 20.03 -0.40 96 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.03 -0.41 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.03 -0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.03 -0.42 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.03 -0.40 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.03 -0.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.03 -0.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.04 -0.40 60 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.04 -0.40 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.04 -0.40 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.04 -0.42 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.04 -0.41 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.10 -0.35 52 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 7.06 -0.41 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.09 -0.41 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.15 -0.40 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.26 -0.39 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.42 -0.38 39 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 2.70 -0.33 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.04 -0.32 39 0 30 0
30MAR26 43.00 C 1.58 1.58 1.58 1.53 -0.25 40 6 43 0
30MAR26 44.00 C 1.26 1.26 1.06 1.08 -0.20 40 80 77 -3
30MAR26 45.00 C 0.80 0.80 0.69 0.69 -0.22 38 8 181 +7
30MAR26 46.00 C 0.53 0.58 0.53 0.48 -0.14 39 41 97 -32
30MAR26 47.00 C 0.00 0.00 0.00 0.31 -0.11 39 0 178 0
30MAR26 48.00 C 0.24 0.24 0.24 0.19 -0.09 39 10 129 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 158 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 131 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 111 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.21 - 39 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 8.23 - 36 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 7.47 -0.22 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.43 -0.15 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.76 -0.17 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.81 -0.31 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.08 -0.29 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.39 -0.30 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.78 -0.32 35 0 0 0
29APR26 43.00 C 2.39 2.39 2.39 2.32 -0.24 36 20 29 +14
29APR26 44.00 C 1.96 1.96 1.96 1.92 -0.13 37 15 95 +9
29APR26 45.00 C 1.62 1.62 1.55 1.52 -0.11 37 19 64 +16
29APR26 46.00 C 0.00 0.00 0.00 1.13 -0.16 35 0 170 0
29APR26 47.00 C 0.93 0.93 0.93 0.88 -0.13 35 1 106 +1
29APR26 48.00 C 0.00 0.00 0.00 0.67 -0.09 35 0 47 0
29APR26 49.00 C 0.00 0.00 0.00 0.51 -0.09 36 0 124 0
29APR26 50.00 C 0.37 0.37 0.37 0.38 -0.07 36 60 223 +57
29APR26 52.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 109 0
29APR26 55.00 C 0.14 0.14 0.14 0.08 -0.02 36 3 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 37 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.47 - 42 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 8.55 - 40 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 7.64 -0.19 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.62 -0.35 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.81 -0.14 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.05 -0.31 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.35 -0.29 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.77 -0.10 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.21 -0.28 34 0 15 0
28MAY26 43.00 C 2.89 2.95 2.81 2.68 -0.25 34 52 52 +32
28MAY26 44.00 C 2.37 2.40 2.37 2.21 -0.23 34 30 39 -18
28MAY26 45.00 C 1.99 1.99 1.99 1.82 -0.20 34 15 93 +15
28MAY26 46.00 C 1.55 1.55 1.55 1.50 -0.16 34 7 34 0
28MAY26 47.00 C 0.00 0.00 0.00 1.21 -0.13 34 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 0.96 -0.11 34 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 0.76 -0.10 34 0 25 0
28MAY26 50.00 C 0.00 0.00 0.00 0.60 -0.08 34 0 60 0
28MAY26 52.50 C 0.00 0.00 0.00 0.31 -0.05 34 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.19 -0.36 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.22 -0.45 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.25 -0.45 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.30 -0.66 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.36 -0.30 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.62 +0.14 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.55 -0.53 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.64 -0.19 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.75 -0.35 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.98 -0.14 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.26 -0.32 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.60 -0.29 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.03 -0.22 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.48 -0.30 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.97 -0.27 33 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.52 -0.25 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.15 -0.21 33 0 79 0
29JUN26 46.00 C 1.94 1.94 1.94 1.82 -0.19 34 7 64 -4
29JUN26 47.00 C 0.00 0.00 0.00 1.52 -0.17 34 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.28 -0.14 34 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.06 -0.12 34 0 90 0
29JUN26 50.00 C 0.84 0.84 0.84 0.84 -0.14 33 15 26 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.52 -0.08 33 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.71 - 34 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 8.99 - 35 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 8.23 -0.21 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.54 -0.40 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.93 -0.09 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.30 -0.28 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.52 -0.44 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.01 -0.23 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.56 -0.28 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.11 -0.24 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.67 -0.23 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.28 -0.21 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 2.91 -0.21 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.59 -0.20 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.32 -0.15 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.07 -0.13 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.84 -0.13 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 -0.12 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.96 -0.06 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 -0.04 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 -0.04 34 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 -0.03 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.17 - 33 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 9.44 - 33 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 8.77 -0.30 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.12 -0.40 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 -0.50 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.94 -0.26 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.51 -0.12 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.89 -0.24 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.52 +0.02 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.05 -0.26 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.62 -0.25 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.21 -0.24 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.86 -0.21 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.51 -0.20 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 3.20 -0.19 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 -0.19 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.64 -0.16 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.06 -0.17 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.61 -0.14 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.24 -0.07 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.95 -0.07 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.74 -0.05 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 -0.03 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.79 - 33 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 10.14 - 33 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 9.50 -0.31 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.88 -0.29 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.31 -0.29 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.75 -0.28 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.24 -0.26 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.75 -0.26 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.26 -0.26 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.95 -0.28 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.51 -0.28 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.10 -0.27 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.74 -0.24 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.40 -0.18 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.08 -0.19 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.77 -0.17 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.48 -0.17 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.82 -0.20 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.30 -0.13 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.89 -0.16 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.53 -0.08 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.24 -0.08 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 -0.06 33 0 0 0
TOTAL CALL 389 6,275 +109
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 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 56 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 0.00 0.00 0.00 0.03 0.00 41 0 114 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 0.00 39 0 49 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 0.00 39 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 62 0
30MAR26 40.00 P 0.41 0.46 0.41 0.39 +0.03 39 41 126 +41
30MAR26 41.00 P 0.64 0.75 0.64 0.65 +0.05 40 20 125 0
30MAR26 42.00 P 0.94 0.94 0.94 1.01 +0.10 40 2 43 +2
30MAR26 43.00 P 1.37 1.37 1.31 1.39 +0.07 38 16 152 0
30MAR26 44.00 P 0.00 0.00 0.00 2.06 +0.16 40 0 161 0
30MAR26 45.00 P 2.55 2.55 2.55 2.67 +0.22 39 15 235 +15
30MAR26 46.00 P 0.00 0.00 0.00 3.42 +0.24 39 0 187 0
30MAR26 47.00 P 4.05 4.05 4.05 4.25 +0.16 39 1 906 0
30MAR26 48.00 P 0.00 0.00 0.00 5.14 +0.32 39 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 6.07 +0.35 39 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 7.03 +0.37 39 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 9.52 +0.23 47 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 12.14 +0.52 71 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.00 +0.40 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.50 +0.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.00 +0.40 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.50 +0.40 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.00 +0.40 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.50 +0.40 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.00 +0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.50 +0.40 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 0.12 - 36 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 38 0
29APR26 37.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.48 +0.07 36 0 76 0
29APR26 39.00 P 0.00 0.00 0.00 0.70 +0.09 36 0 73 0
29APR26 40.00 P 0.00 0.00 0.00 0.92 +0.06 35 0 72 0
29APR26 41.00 P 0.00 0.00 0.00 1.30 +0.11 36 0 22 0
29APR26 42.00 P 0.00 0.00 0.00 1.67 +0.11 36 0 67 0
29APR26 43.00 P 2.17 2.17 2.17 2.17 +0.17 36 15 43 0
29APR26 44.00 P 2.51 2.51 2.51 2.72 +0.21 36 15 44 +15
29APR26 45.00 P 3.13 3.13 3.13 3.36 +0.27 36 1 349 -1
29APR26 46.00 P 0.00 0.00 0.00 4.04 +0.32 36 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 4.78 +0.30 36 0 112 0
29APR26 48.00 P 0.00 0.00 0.00 5.57 +0.32 36 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 6.40 +0.33 36 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 7.12 +0.36 30 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.58 +0.29 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.14 +0.52 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.00 +0.40 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.50 +0.40 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.00 +0.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.50 +0.40 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.00 +0.40 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.50 +0.40 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.21 - 34 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.32 - 34 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.67 +0.06 34 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.92 +0.08 34 0 14 0
28MAY26 39.00 P 0.00 0.00 0.00 1.23 +0.11 34 0 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.57 +0.11 34 0 53 0
28MAY26 41.00 P 0.00 0.00 0.00 1.98 +0.15 34 0 16 0
28MAY26 42.00 P 0.00 0.00 0.00 2.42 +0.16 33 0 14 0
28MAY26 43.00 P 2.95 2.95 2.95 2.93 +0.18 33 15 72 +15
28MAY26 44.00 P 3.32 3.42 3.32 3.52 +0.24 32 21 31 0
28MAY26 45.00 P 3.96 3.96 3.93 4.23 +0.34 33 14 146 +14
28MAY26 46.00 P 0.00 0.00 0.00 4.95 +0.36 34 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 5.70 +0.37 33 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 6.49 +0.40 33 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 7.32 +0.41 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.98 +0.22 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.28 +0.31 28 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.56 +0.29 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.98 +0.26 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.44 +0.30 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.90 +0.32 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.61 +0.55 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.09 +0.40 31 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.67 +0.50 53 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.06 +0.40 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN26 32.00 P 0.24 0.24 0.24 0.19 +0.02 34 2 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.55 +0.05 34 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.75 +0.06 34 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 1.00 +0.09 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.29 +0.11 34 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.62 +0.11 34 0 41 0
29JUN26 40.00 P 1.91 1.91 1.91 2.00 +0.13 34 12 94 +5
29JUN26 41.00 P 0.00 0.00 0.00 2.41 +0.14 33 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.89 +0.17 33 0 51 0
29JUN26 43.00 P 3.50 3.50 3.50 3.42 +0.20 33 15 52 0
29JUN26 44.00 P 3.78 3.78 3.78 4.00 +0.25 33 15 106 0
29JUN26 45.00 P 0.00 0.00 0.00 4.81 +0.44 35 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 5.36 +0.42 33 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 6.07 +0.09 33 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 6.66 -0.09 31 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 7.46 +0.36 31 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 8.22 +0.32 29 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 10.72 +0.19 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.69 +0.21 23 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.17 +0.36 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.59 +0.31 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.14 +0.56 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.61 +0.55 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.10 +0.41 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.67 +0.49 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.07 +0.41 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.56 +0.41 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.04 +0.41 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.93 - 33 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 1.20 - 34 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 1.47 +0.09 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.80 +0.12 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.14 +0.13 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.52 +0.15 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.92 +0.16 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.37 +0.18 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.86 +0.21 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 4.38 +0.22 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.95 +0.24 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.57 +0.26 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 6.24 +0.29 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.76 +0.28 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.53 +0.13 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 8.27 +0.39 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.98 +0.16 31 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 10.99 +0.19 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.38 +0.52 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.67 +0.80 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.93 +0.50 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.30 +0.58 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.72 +0.51 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.16 +0.40 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.67 +0.45 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.08 +0.40 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.56 +0.40 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.04 +0.40 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.39 - 33 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 1.70 - 33 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 2.04 +0.12 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.38 +0.12 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 +0.13 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 +0.15 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.55 +0.17 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.02 +0.19 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.50 +0.20 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.03 +0.21 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.59 +0.23 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 6.21 +0.26 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.84 +0.27 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 +0.32 33 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 8.19 +0.42 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.77 +0.18 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.51 +0.34 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.44 +0.14 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.76 +0.33 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.92 +0.35 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.93 +0.50 29 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.49 +0.37 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.85 +0.38 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.25 +0.39 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.68 +0.40 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.13 +0.40 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.84 - 33 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 2.23 - 34 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 2.58 +0.13 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.95 +0.13 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.30 +0.13 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.70 +0.14 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.19 +0.22 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.61 +0.17 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.11 +0.22 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.63 +0.19 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 +0.20 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.82 +0.24 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 7.45 +0.26 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.20 +0.40 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.86 +0.22 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.57 +0.24 33 0 0 0
30MAR27 50.00 P 10.00 10.00 10.00 10.30 +0.25 33 1 1 +1
30MAR27 52.50 P 0.00 0.00 0.00 12.18 +0.27 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.90 -0.22 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.29 +0.31 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.30 +0.17 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.72 +0.34 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.04 +0.36 33 0 0 0
TOTAL PUT 221 7,911 +107
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$ 182.40
30MAR26 110.00 C 0.00 0.00 0.00 72.53 -0.78 0 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 70.54 -0.27 122 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 68.02 -0.87 117 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 65.29 -0.52 100 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 63.88 +0.57 132 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 60.24 -0.57 88 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 58.09 -0.61 100 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 55.58 -0.23 95 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 54.12 +0.81 116 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 50.60 -0.21 87 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 48.07 -0.24 82 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 45.29 -0.52 67 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 43.09 -0.22 74 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 40.60 -0.21 70 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 38.12 -0.19 66 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.09 -0.84 36 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 32.76 -1.48 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 30.14 -1.34 37 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 27.68 -0.63 36 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.25 -0.56 36 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 22.86 -0.45 36 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 20.53 -0.71 36 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 18.26 -0.06 36 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 16.08 +0.22 36 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 14.01 +0.46 36 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 12.07 +0.60 36 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 10.27 +0.61 36 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 8.63 +0.41 36 0 189 0
30MAR26 180.00 C 0.00 0.00 0.00 7.19 +0.44 37 0 209 0
30MAR26 182.50 C 6.28 6.28 6.28 5.85 +0.56 36 4 183 0
30MAR26 185.00 C 6.70 7.00 5.08 4.69 +0.41 36 90 354 +39
30MAR26 187.50 C 4.11 5.70 3.60 3.72 +0.30 36 100 248 +62
30MAR26 190.00 C 4.09 4.20 2.97 2.91 +0.26 36 159 539 +45
30MAR26 192.50 C 2.93 2.93 2.57 2.25 +0.20 36 60 315 +44
30MAR26 195.00 C 2.05 2.05 2.05 1.73 +0.16 36 33 265 0
30MAR26 197.50 C 1.67 1.67 1.67 1.32 +0.15 37 8 246 +3
30MAR26 200.00 C 1.75 1.75 1.15 0.99 +0.12 37 60 429 +23
30MAR26 205.00 C 0.75 0.75 0.55 0.52 +0.07 37 8 428 +6
30MAR26 210.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 263 0
30MAR26 215.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 356 0
30MAR26 220.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 192 0
30MAR26 225.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 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 57 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 62 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 67 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 32.21 +0.73 45 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 29.92 +0.98 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 27.69 +0.86 42 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 24.78 +0.10 37 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 22.76 +0.38 37 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 20.82 +0.77 37 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.96 +0.95 37 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 17.20 +0.99 37 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 15.54 +0.45 37 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 13.98 +0.63 37 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 12.52 +0.53 37 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 11.21 +0.49 37 0 139 0
29APR26 182.50 C 10.80 10.80 10.80 9.93 +0.49 37 3 93 0
29APR26 185.00 C 0.00 0.00 0.00 8.76 +0.47 37 0 200 0
29APR26 187.50 C 0.00 0.00 0.00 7.70 +0.45 37 0 103 0
29APR26 190.00 C 0.00 0.00 0.00 6.74 +0.39 36 0 229 0
29APR26 192.50 C 6.62 6.62 6.62 5.90 +0.32 37 20 98 +20
29APR26 195.00 C 0.00 0.00 0.00 5.13 +0.33 37 0 636 0
29APR26 197.50 C 5.16 5.16 5.16 4.46 +0.29 37 1 82 -1
29APR26 200.00 C 0.00 0.00 0.00 3.86 +0.36 37 1 600 +1
29APR26 205.00 C 0.00 0.00 0.00 2.89 +0.25 37 0 155 0
29APR26 210.00 C 0.00 0.00 0.00 2.08 +0.19 37 1 170 +1
29APR26 215.00 C 2.05 2.05 1.65 1.48 +0.15 37 39 225 +15
29APR26 220.00 C 1.42 1.42 1.42 1.04 +0.12 37 15 151 +8
29APR26 225.00 C 1.05 1.05 1.05 0.72 +0.10 37 1 56 +1
29APR26 230.00 C 0.00 0.00 0.00 0.47 +0.07 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.32 +0.05 37 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 33.62 +2.14 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 31.96 +0.97 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 29.07 +0.29 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 27.17 +0.03 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 25.34 +1.05 39 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 23.58 +0.13 39 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.90 +0.14 39 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 20.30 +0.19 39 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.77 +0.73 39 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 17.31 +0.33 39 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 15.94 +0.59 39 0 2 0
28MAY26 180.00 C 0.00 0.00 0.00 15.08 +1.01 40 0 78 0
28MAY26 182.50 C 14.90 14.90 14.90 13.41 +0.50 39 5 13 +5
28MAY26 185.00 C 0.00 0.00 0.00 12.26 +0.48 39 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 11.18 +0.45 39 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 10.13 +0.26 38 0 69 0
28MAY26 192.50 C 0.00 0.00 0.00 9.31 +0.44 39 0 39 0
28MAY26 195.00 C 0.00 0.00 0.00 8.49 +0.41 39 0 113 0
28MAY26 197.50 C 0.00 0.00 0.00 7.72 +0.47 39 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 6.85 +0.21 39 0 38 0
28MAY26 205.00 C 0.00 0.00 0.00 5.70 +0.34 39 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 4.65 +0.37 39 0 33 0
28MAY26 215.00 C 0.00 0.00 0.00 3.73 +0.32 39 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.88 +0.17 39 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 2.28 +0.24 39 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 1.79 +0.19 39 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.40 +0.16 39 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.09 +0.14 39 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.84 +0.11 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.64 +0.09 39 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.38 +0.07 39 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 37.06 +0.99 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.99 +2.21 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 33.01 +1.24 41 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 30.20 -0.01 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.35 -0.08 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.66 -0.72 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.98 +0.12 38 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.36 -0.05 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 21.87 -0.17 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 20.38 +0.49 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 18.99 -0.01 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.70 +0.44 38 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 16.66 +0.65 38 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 15.38 +0.45 38 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 14.26 +0.42 38 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 13.22 +0.42 38 0 0 0
29JUN26 190.00 C 13.40 13.40 12.20 12.24 +0.40 38 16 39 -1
29JUN26 192.50 C 0.00 0.00 0.00 11.31 +0.40 38 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 10.46 +0.38 38 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 9.67 +0.37 39 0 77 0
29JUN26 200.00 C 9.00 9.08 9.00 8.88 +0.30 38 7 39 +1
29JUN26 205.00 C 0.00 0.00 0.00 7.49 +0.34 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 6.32 +0.27 38 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 5.23 +0.08 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.25 -0.08 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.49 -0.02 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 2.89 +0.04 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.36 -0.01 38 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 1.94 -0.01 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.57 -0.01 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.28 -0.01 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.03 0.00 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.84 0.00 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.66 -0.01 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.54 -0.01 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.42 0.00 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.35 0.00 38 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.27 0.00 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.22 0.00 38 0 63 0
29JUN26 295.00 C 0.00 0.00 0.00 0.17 0.00 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.13 0.00 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.05 0.00 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 39.02 +0.63 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.28 +1.11 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.57 +1.04 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.91 +1.01 40 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 32.31 +0.95 39 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.80 +1.47 39 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.79 +0.41 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.36 +0.59 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 26.02 +0.79 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 24.78 +0.56 38 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.54 +0.71 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 22.26 +0.64 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 21.10 +0.55 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 20.00 +0.52 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.94 +0.47 38 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 17.94 +0.48 38 0 51 0
29SEP26 192.50 C 0.00 0.00 0.00 16.98 +0.41 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 16.07 +0.43 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 15.20 +0.39 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 14.40 +0.42 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 12.90 +0.39 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.60 +0.41 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 10.32 +0.31 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 9.09 +0.17 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 8.03 -0.17 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 7.09 -0.08 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.30 +0.06 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 5.51 +0.06 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.89 +0.06 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.32 +0.06 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.74 +0.06 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.33 +0.05 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.93 +0.05 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.53 +0.05 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.24 +0.04 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.97 +0.04 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.70 +0.04 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.50 +0.03 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 42.52 +1.67 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.71 +0.53 39 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 39.26 +1.09 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.75 +1.49 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.23 +0.86 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.80 +0.73 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.27 +0.98 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 31.92 +1.03 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.73 +1.26 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.34 +1.05 38 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 28.13 +1.02 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.39 +0.46 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 25.28 +0.45 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.21 +0.38 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 23.24 +0.40 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 22.22 +0.37 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 21.29 +0.43 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 20.33 +0.40 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.46 +0.35 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 18.62 +0.32 37 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 17.00 +0.32 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.61 +0.36 37 0 79 0
30DEC26 215.00 C 14.20 14.20 14.20 14.41 +0.48 38 5 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.10 +0.35 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.93 +0.44 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.90 +0.41 38 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 9.88 +0.09 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.95 +0.08 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.19 +0.09 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 7.42 +0.09 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 6.66 +0.08 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.10 +0.08 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.55 +0.08 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.99 +0.08 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.51 +0.07 38 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 45.19 +0.08 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.61 +1.37 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.13 +1.27 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.63 +1.11 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.24 +1.07 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.83 +1.00 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.52 +1.04 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.09 +0.56 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 33.96 +0.83 37 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.74 -0.02 37 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.56 +0.74 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.67 +0.01 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.61 +0.04 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.64 +0.04 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.67 +0.04 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.70 +0.04 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 24.73 +0.04 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.76 +0.04 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.90 +0.05 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 22.11 +0.06 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.52 +0.05 37 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 18.94 +0.06 37 0 7 0
30MAR27 215.00 C 17.20 17.20 17.20 17.57 +0.07 37 5 10 +5
30MAR27 220.00 C 0.00 0.00 0.00 16.31 +0.07 37 0 5 0
30MAR27 225.00 C 0.00 0.00 0.00 15.05 -0.03 37 0 6 0
TOTAL CALL 641 17,294 +277
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 84 0
30MAR26 155.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 175 0
30MAR26 160.00 P 0.37 0.38 0.37 0.28 -0.04 37 12 379 -12
30MAR26 162.50 P 0.60 0.64 0.60 0.45 -0.06 37 12 444 +12
30MAR26 165.00 P 0.70 0.77 0.67 0.68 -0.09 37 46 335 +38
30MAR26 167.50 P 0.83 1.21 0.83 1.01 -0.12 37 75 322 +47
30MAR26 170.00 P 1.15 1.63 1.04 1.46 -0.16 37 12 360 +11
30MAR26 172.50 P 1.79 1.79 1.72 2.03 -0.22 37 20 437 +10
30MAR26 175.00 P 2.50 2.82 2.22 2.75 -0.28 37 37 430 +17
30MAR26 177.50 P 2.42 3.01 2.42 3.57 -0.33 37 67 673 -48
30MAR26 180.00 P 3.46 4.11 3.46 4.56 -0.40 36 95 392 +48
30MAR26 182.50 P 4.22 5.32 4.22 5.73 -0.60 36 96 252 +25
30MAR26 185.00 P 5.30 6.62 5.16 7.08 -0.44 36 137 258 +13
30MAR26 187.50 P 7.79 7.79 7.79 8.65 -0.84 36 15 350 -13
30MAR26 190.00 P 8.20 9.00 8.20 10.35 -0.61 36 31 878 -31
30MAR26 192.50 P 0.00 0.00 0.00 12.18 -0.68 36 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 14.14 -0.73 36 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 16.20 -0.77 36 1 116 +1
30MAR26 200.00 P 0.00 0.00 0.00 18.38 -0.79 36 1 292 +1
30MAR26 205.00 P 0.00 0.00 0.00 22.95 -1.55 36 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 27.72 -0.87 36 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 32.62 -0.90 36 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 37.60 -1.02 0 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 42.60 -1.25 0 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 47.60 -2.18 0 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 52.60 -1.23 0 0 18 -15
30MAR26 240.00 P 0.00 0.00 0.00 57.60 -0.56 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 62.91 -0.88 75 0 0 -15
30MAR26 250.00 P 0.00 0.00 0.00 67.60 -1.44 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 72.60 -1.31 0 0 8 -7
30MAR26 260.00 P 0.00 0.00 0.00 77.60 -1.58 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 82.60 -1.32 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 87.60 -1.13 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 92.60 -1.11 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 97.60 -0.95 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 102.60 -1.26 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 107.60 -0.35 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 112.60 -1.06 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 117.60 -0.89 0 0 0 -1
29APR26 152.50 P 0.00 0.00 0.00 0.89 -0.04 37 0 77 0
29APR26 155.00 P 0.00 0.00 0.00 1.16 -0.04 37 0 24 0
29APR26 157.50 P 0.00 0.00 0.00 1.51 -0.06 37 0 56 0
29APR26 160.00 P 1.95 1.95 1.95 1.90 -0.09 37 2 68 +2
29APR26 162.50 P 0.00 0.00 0.00 2.40 -0.10 37 0 74 0
29APR26 165.00 P 2.43 3.10 2.43 2.97 -0.13 37 29 46 +5
29APR26 167.50 P 0.00 0.00 0.00 3.63 -0.13 37 0 47 0
29APR26 170.00 P 0.00 0.00 0.00 4.40 -0.18 37 0 68 0
29APR26 172.50 P 4.34 4.35 4.34 5.20 -0.23 37 15 89 +4
29APR26 175.00 P 4.99 4.99 4.99 6.08 -0.27 37 25 88 0
29APR26 177.50 P 0.00 0.00 0.00 7.08 -0.29 37 0 182 0
29APR26 180.00 P 7.35 7.35 7.35 8.19 -0.31 36 40 713 +40
29APR26 182.50 P 0.00 0.00 0.00 9.41 -0.33 36 0 185 0
29APR26 185.00 P 0.00 0.00 0.00 10.74 -0.40 36 0 196 0
29APR26 187.50 P 0.00 0.00 0.00 12.19 -0.46 36 0 206 0
29APR26 190.00 P 0.00 0.00 0.00 13.74 -0.51 36 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 15.42 -0.51 37 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.19 -0.61 37 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 18.96 -0.29 37 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 20.89 -0.60 37 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 24.88 -0.66 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 29.12 +0.18 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 33.56 +0.04 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 38.02 -2.12 35 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 42.87 -0.98 36 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 47.67 -2.11 35 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 52.64 -1.19 37 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 57.60 -0.67 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 62.91 -0.88 48 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 67.60 -1.44 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 72.60 -1.31 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.60 -1.58 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.60 -1.32 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 87.60 -1.57 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.60 -1.11 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.60 -0.95 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.60 -1.26 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.60 -0.71 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.30 -0.36 78 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.60 -0.89 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 128.58 +0.21 88 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 138.55 +0.16 92 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.32 -0.04 39 0 3 0
28MAY26 155.00 P 0.00 0.00 0.00 2.91 -0.04 39 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 3.42 -0.04 39 0 2 0
28MAY26 160.00 P 0.00 0.00 0.00 4.06 -0.07 39 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 4.73 -0.07 39 0 17 0
28MAY26 165.00 P 5.25 5.25 5.25 5.49 -0.11 39 2 22 +2
28MAY26 167.50 P 0.00 0.00 0.00 6.33 -0.11 39 0 36 0
28MAY26 170.00 P 0.00 0.00 0.00 7.17 -0.19 39 0 56 0
28MAY26 172.50 P 0.00 0.00 0.00 8.09 -0.25 39 0 27 0
28MAY26 175.00 P 0.00 0.00 0.00 9.09 -0.28 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 10.19 -0.27 39 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 11.36 -0.32 39 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 12.61 -0.33 39 0 171 0
28MAY26 185.00 P 12.22 12.22 12.22 14.01 -0.17 39 15 104 +15
28MAY26 187.50 P 0.00 0.00 0.00 15.59 -0.23 39 0 138 0
28MAY26 190.00 P 0.00 0.00 0.00 16.90 -0.46 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 18.50 -0.47 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 20.11 -0.40 39 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 21.83 -0.38 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 23.61 -0.43 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 27.15 -1.51 38 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 31.22 +0.39 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 34.88 -0.71 37 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 39.08 -1.51 36 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.46 -1.18 35 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.94 -2.91 33 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.19 -0.64 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.02 -2.46 39 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 62.91 -2.67 40 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.71 -1.33 39 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 72.63 -1.28 39 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 77.60 -2.50 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 82.60 -1.36 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 87.60 -1.57 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 92.60 -2.54 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.60 -0.95 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.60 -1.26 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.60 -0.71 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.30 -0.36 64 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 117.60 -0.89 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.58 +0.21 72 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.55 +0.16 75 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.19 +0.04 38 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 3.70 +0.05 38 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 4.43 +0.06 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.11 +0.06 38 0 2 0
29JUN26 160.00 P 5.45 5.75 5.45 5.79 +0.06 38 2 45 +2
29JUN26 162.50 P 0.00 0.00 0.00 6.65 +0.08 38 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 7.45 +0.03 38 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 8.08 -0.25 38 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 9.18 -0.19 38 0 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 10.20 -0.22 38 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 11.29 -0.24 38 0 67 0
29JUN26 177.50 P 0.00 0.00 0.00 12.45 -0.25 38 0 54 0
29JUN26 180.00 P 0.00 0.00 0.00 13.68 -0.27 38 0 1,105 0
29JUN26 182.50 P 13.40 13.40 13.40 15.00 -0.29 38 10 71 +10
29JUN26 185.00 P 0.00 0.00 0.00 16.36 -0.33 38 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 17.89 -0.26 38 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 19.39 -0.29 38 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 20.99 -0.29 38 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 22.60 +0.15 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.24 -0.46 38 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.02 -0.41 38 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 29.05 -0.99 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 32.86 -1.53 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.86 -1.10 36 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.98 -1.81 36 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 45.26 -0.28 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 49.88 -1.83 37 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 54.28 -1.48 36 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 58.60 -1.88 34 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.63 -1.95 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.30 -1.08 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 73.03 -0.95 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.75 -2.35 34 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.87 -2.68 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 87.75 -2.69 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 92.65 -2.49 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 97.61 -0.94 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 102.60 -1.26 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 107.60 -0.97 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.30 -1.79 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 117.60 -2.67 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 128.58 -1.69 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 138.55 -0.03 62 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.24 -0.07 38 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 8.31 +0.17 39 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 9.19 +0.18 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.07 +0.18 39 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 11.01 +0.20 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 12.00 +0.12 39 0 118 0
29SEP26 167.50 P 0.00 0.00 0.00 13.03 +0.12 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 14.11 +0.09 39 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 15.24 +0.05 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.35 -0.11 38 0 64 0
29SEP26 177.50 P 0.00 0.00 0.00 17.46 -0.27 38 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 18.82 -0.09 38 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 20.05 -0.34 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.54 -0.29 38 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 23.07 -0.22 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.05 -0.76 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.58 -0.78 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 28.30 +0.26 40 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 28.98 -0.74 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 30.41 -0.99 37 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 33.87 -1.04 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 37.48 -0.58 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 41.20 -1.21 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.13 -0.63 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 49.02 -1.14 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 53.11 -0.08 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 57.29 -0.07 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 61.55 -1.41 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.85 -2.23 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 70.27 -2.35 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 74.73 -2.40 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 79.25 -2.79 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 84.07 -1.48 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.70 -1.74 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 93.37 -1.77 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.05 -0.50 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.79 -1.47 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.69 -0.88 35 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 10.37 +0.49 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.26 +0.19 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.16 +0.20 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.20 +0.23 38 0 111 0
30DEC26 162.50 P 0.00 0.00 0.00 14.28 +0.23 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 15.37 +0.23 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 16.46 +0.23 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 17.60 +0.24 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 18.76 +0.11 38 0 15 0
30DEC26 175.00 P 18.30 18.30 18.30 19.96 +0.03 38 2 98 0
30DEC26 177.50 P 0.00 0.00 0.00 21.22 -0.01 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.56 +0.04 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 23.96 +0.05 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 25.35 -0.05 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 26.78 -0.12 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 27.89 -0.51 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 29.25 -0.65 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.41 -0.07 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 32.37 -0.80 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.99 -0.83 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 37.36 -0.90 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 40.86 -0.61 38 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 44.48 -0.79 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 48.20 -1.18 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.02 -0.29 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 55.96 -0.86 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 59.97 -0.91 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 64.06 -1.32 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 68.25 -1.93 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 72.33 -0.29 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.63 -0.62 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.42 -1.16 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.85 -1.19 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.28 -1.27 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 94.78 -0.83 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.78 +0.18 38 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 13.69 +0.18 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.78 +0.20 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.87 +0.20 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.97 +0.21 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.07 +0.21 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 19.19 +0.21 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.47 +0.23 38 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 21.77 +0.23 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.08 +0.24 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 24.38 +0.23 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.70 +0.24 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.12 +0.26 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.62 +0.26 39 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 30.13 +0.26 39 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 31.64 +0.26 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.16 +0.27 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.96 -0.46 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.47 -0.40 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.03 -0.73 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.34 -0.83 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.00 -0.61 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.30 -0.98 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.91 -1.15 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.67 -1.20 38 0 0 0
TOTAL PUT 799 24,398 +161
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$ 9.26
30MAR26 3.40 C 0.00 0.00 0.00 5.86 -0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.76 -0.19 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.56 -0.19 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.46 -0.19 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.36 -0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.26 -0.19 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.16 -0.19 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.07 -0.18 150 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.97 -0.18 146 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.87 -0.19 141 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.77 -0.18 137 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.67 -0.19 133 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.57 -0.19 128 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.47 -0.19 124 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.37 -0.19 120 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.27 -0.19 116 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.02 -0.19 107 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.77 -0.19 98 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.52 -0.19 89 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.27 -0.19 81 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.02 -0.19 73 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.77 -0.18 65 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.52 -0.19 58 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 2.27 -0.19 51 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.01 -0.25 0 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.79 -0.19 58 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.56 -0.15 59 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.34 -0.16 59 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.13 -0.20 59 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 -0.17 59 0 215 0
30MAR26 8.75 C 0.00 0.00 0.00 0.77 -0.13 59 0 233 0
30MAR26 9.00 C 0.70 0.70 0.59 0.61 -0.13 58 96 164 -19
30MAR26 9.25 C 0.00 0.00 0.00 0.48 -0.12 58 0 63 0
30MAR26 9.50 C 0.00 0.00 0.00 0.37 -0.11 58 0 202 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.10 58 0 198 0
30MAR26 10.00 C 0.21 0.21 0.21 0.21 -0.08 59 8 253 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 -0.06 59 0 224 0
30MAR26 11.00 C 0.08 0.08 0.08 0.06 -0.04 60 6 428 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 3,363 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 518 0
29APR26 5.00 C 0.00 0.00 0.00 4.28 -0.19 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.03 -0.19 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.77 -0.19 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.52 -0.21 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.27 -0.21 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.04 -0.17 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.82 -0.16 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.57 -0.21 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.33 -0.21 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.16 -0.14 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.94 -0.17 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.75 -0.18 61 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.57 -0.15 61 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.38 -0.13 60 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.24 -0.11 61 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.08 -0.16 60 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 0.95 -0.11 61 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.82 -0.11 60 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.71 -0.11 60 0 312 0
29APR26 9.75 C 0.00 0.00 0.00 0.61 -0.11 60 0 75 0
29APR26 10.00 C 0.54 0.54 0.54 0.53 -0.09 60 10 355 0
29APR26 10.50 C 0.39 0.41 0.39 0.39 -0.08 61 8 442 +5
29APR26 11.00 C 0.28 0.28 0.28 0.28 -0.06 61 10 415 0
29APR26 11.50 C 0.00 0.00 0.00 0.20 -0.05 61 0 353 0
29APR26 12.00 C 0.00 0.00 0.00 0.14 -0.04 61 0 143 0
29APR26 12.50 C 0.00 0.00 0.00 0.11 -0.02 63 0 269 0
29APR26 13.00 C 0.08 0.08 0.08 0.07 -0.03 62 11 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 64 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 146 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
28MAY26 7.25 C 0.00 0.00 0.00 2.29 -0.17 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.10 -0.21 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.94 -0.13 63 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.76 -0.18 62 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.59 -0.16 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.42 -0.15 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.30 -0.14 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.17 -0.12 61 0 30 0
28MAY26 9.25 C 1.12 1.12 1.12 1.06 -0.11 61 3 33 +3
28MAY26 9.50 C 1.02 1.02 1.02 0.95 -0.11 61 1 18 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.86 -0.10 61 0 170 0
28MAY26 10.00 C 0.76 0.76 0.76 0.77 -0.10 61 3 56 0
28MAY26 10.50 C 0.00 0.00 0.00 0.62 -0.08 62 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.49 -0.07 62 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.39 -0.06 62 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.30 -0.06 62 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.24 -0.04 62 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.19 -0.03 63 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.14 -0.04 62 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.03 62 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.02 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.01 64 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.69 -0.19 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.56 -0.22 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.49 -0.19 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.39 -0.19 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.30 -0.15 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.20 -0.19 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.10 -0.15 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.00 -0.19 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.87 -0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.77 -0.23 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.68 -0.18 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.58 -0.20 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.48 -0.20 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.40 -0.18 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.31 -0.18 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.08 -0.18 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.85 -0.19 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.67 -0.14 67 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.43 -0.14 63 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.23 -0.15 65 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.03 -0.16 65 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 -0.16 65 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.65 -0.14 65 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.45 -0.13 63 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.28 -0.09 64 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 -0.12 64 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.96 -0.10 63 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.80 -0.10 63 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.63 -0.13 61 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 -0.11 62 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 -0.13 61 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.27 -0.12 61 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.17 -0.12 62 0 72 0
29JUN26 9.75 C 1.08 1.08 1.08 1.07 -0.11 61 2 98 +2
29JUN26 10.00 C 0.95 0.95 0.95 0.98 -0.11 62 2 200 0
29JUN26 10.50 C 0.79 0.79 0.79 0.82 -0.10 62 1 229 +1
29JUN26 11.00 C 0.63 0.63 0.63 0.69 -0.09 62 3 185 0
29JUN26 11.50 C 0.00 0.00 0.00 0.58 -0.07 62 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 -0.07 62 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 -0.06 63 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 -0.05 63 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.05 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.05 62 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.03 63 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.03 62 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.03 62 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.03 62 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.68 -0.15 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.58 -0.16 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.51 -0.16 58 0 0 0
29SEP26 5.00 C 4.36 4.36 4.36 4.38 -0.19 51 5 7 +5
29SEP26 5.25 C 0.00 0.00 0.00 4.25 -0.12 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.02 -0.15 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.82 -0.14 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.63 -0.16 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.46 -0.12 62 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.28 -0.17 62 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.12 -0.13 63 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.95 -0.15 63 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.79 -0.11 62 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.62 -0.12 62 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.45 -0.14 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.34 -0.14 62 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.19 -0.14 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.07 -0.13 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.95 -0.14 61 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.85 -0.12 62 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.13 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 -0.12 62 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.12 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.11 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 -0.10 62 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.16 -0.10 62 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 -0.09 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.08 63 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 -0.08 63 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.07 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 -0.06 63 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.07 63 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.06 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.06 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.05 63 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.04 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.70 -0.14 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.61 -0.16 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.53 -0.15 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.34 -0.16 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.16 -0.15 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.97 -0.15 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.82 -0.12 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.64 -0.13 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.48 -0.12 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.30 -0.14 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.15 -0.14 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.01 -0.14 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.88 -0.13 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 -0.13 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.63 -0.13 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.51 -0.13 61 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 -0.12 61 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.29 -0.12 61 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.19 -0.11 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.09 -0.11 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.00 -0.11 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 -0.10 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.82 -0.10 61 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 -0.09 62 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.52 -0.09 62 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.39 -0.08 62 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.27 -0.08 62 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.16 -0.07 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 -0.07 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.06 62 0 48 0
30DEC26 14.00 C 0.68 0.68 0.68 0.89 -0.06 62 5 5 +5
30DEC26 14.50 C 0.00 0.00 0.00 0.81 -0.06 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.05 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 -0.05 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.04 63 0 31 0
30MAR27 7.25 C 0.00 0.00 0.00 3.24 -0.14 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.12 -0.13 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.00 -0.13 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.88 -0.13 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.77 -0.13 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.67 -0.12 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 -0.12 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.47 -0.11 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.37 -0.12 61 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.28 -0.11 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.20 -0.10 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.11 -0.11 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.96 -0.10 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.81 -0.10 61 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.68 -0.09 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.56 -0.08 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.45 -0.08 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.07 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.07 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 -0.07 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 -0.06 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.01 -0.06 62 0 1 0
30MAR27 15.50 C 0.73 0.73 0.73 0.94 -0.05 62 1 3 +1
TOTAL CALL 175 18,534 +4
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 206 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 200 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 195 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 190 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 184 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 175 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 122 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 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 104 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 66 0 94 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 63 0 234 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 59 0 230 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 0.00 59 0 481 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 +0.01 59 0 409 0
30MAR26 8.50 P 0.20 0.20 0.20 0.17 +0.02 59 20 384 0
30MAR26 8.75 P 0.28 0.28 0.28 0.25 +0.03 59 11 288 -11
30MAR26 9.00 P 0.34 0.35 0.33 0.35 +0.04 60 11 502 +6
30MAR26 9.25 P 0.46 0.46 0.46 0.46 +0.04 59 2 129 0
30MAR26 9.50 P 0.54 0.60 0.54 0.62 +0.07 61 11 202 -9
30MAR26 9.75 P 0.77 0.77 0.77 0.77 +0.07 60 2 225 +2
30MAR26 10.00 P 0.00 0.00 0.00 0.94 +0.07 59 0 162 0
30MAR26 10.50 P 0.00 0.00 0.00 1.30 +0.12 50 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.84 +0.16 72 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.31 +0.18 77 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.80 +0.19 85 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.29 +0.20 91 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.79 +0.16 100 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.28 +0.19 104 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.78 +0.19 112 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.29 +0.21 124 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.77 +0.16 121 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.27 +0.16 128 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.77 +0.18 134 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 64 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 62 0 128 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 62 0 381 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 298 0
29APR26 7.25 P 0.00 0.00 0.00 0.13 +0.02 63 0 106 0
29APR26 7.50 P 0.21 0.21 0.21 0.17 +0.02 62 30 131 +23
29APR26 7.75 P 0.00 0.00 0.00 0.23 +0.03 63 0 170 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 +0.03 63 0 240 0
29APR26 8.25 P 0.00 0.00 0.00 0.38 +0.04 63 0 158 0
29APR26 8.50 P 0.00 0.00 0.00 0.47 +0.04 63 0 195 0
29APR26 8.75 P 0.00 0.00 0.00 0.58 +0.06 63 0 63 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 +0.07 64 0 360 0
29APR26 9.25 P 0.00 0.00 0.00 0.82 +0.06 63 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.96 +0.07 63 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.11 +0.07 63 0 86 0
29APR26 10.00 P 0.00 0.00 0.00 1.26 +0.06 62 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.58 +0.09 59 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.02 +0.12 63 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.45 +0.11 65 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.89 +0.13 66 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.41 +0.17 75 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.87 +0.19 76 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.34 +0.16 77 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.83 +0.18 81 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.32 +0.16 84 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.80 +0.15 85 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.33 +0.22 95 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.80 +0.15 93 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.26 +0.02 64 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 +0.03 63 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.40 +0.03 64 0 127 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 +0.05 64 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.58 +0.04 64 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.69 +0.06 64 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.80 +0.06 64 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.93 +0.07 64 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 1.06 +0.07 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.21 +0.08 65 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.36 +0.08 65 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.52 +0.09 65 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.86 +0.10 65 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.24 +0.10 66 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.59 +0.09 63 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.04 +0.12 65 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.49 +0.17 67 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.94 +0.15 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.41 +0.17 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.89 +0.18 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.38 +0.16 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.86 +0.13 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.34 +0.15 78 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.84 +0.12 82 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 61 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 64 0 53 0
29JUN26 5.00 P 0.11 0.11 0.11 0.04 0.00 65 20 308 +20
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 64 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 0.00 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.01 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.02 64 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.01 64 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.01 63 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.01 64 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.03 64 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.02 64 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.03 64 0 140 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 +0.04 65 0 504 0
29JUN26 8.25 P 0.00 0.00 0.00 0.77 +0.05 65 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 +0.05 65 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.05 65 0 41 0
29JUN26 9.00 P 1.12 1.12 1.12 1.13 +0.06 65 10 29 +10
29JUN26 9.25 P 0.00 0.00 0.00 1.27 +0.06 65 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.42 +0.07 65 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 +0.07 65 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 +0.09 66 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.04 +0.08 64 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.42 +0.09 65 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 +0.09 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.18 +0.14 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.59 +0.11 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.05 +0.11 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.50 +0.17 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.97 +0.15 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.44 +0.16 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.90 +0.17 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.41 +0.19 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.87 +0.15 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 64 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.01 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.01 64 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.01 64 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.01 64 0 148 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.02 65 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.02 64 0 177 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.02 65 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.03 64 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.03 65 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 +0.03 65 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.05 65 0 75 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.04 65 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.04 65 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.05 65 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.06 65 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.06 66 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.06 66 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 +0.07 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 +0.07 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 +0.07 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.08 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.89 +0.09 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 +0.07 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.61 +0.09 66 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.00 +0.12 66 0 15 0
29SEP26 13.00 P 4.43 4.43 4.43 4.44 +0.17 67 5 15 -5
29SEP26 13.50 P 0.00 0.00 0.00 4.82 +0.14 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.23 +0.09 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.68 +0.10 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 +0.14 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.60 +0.13 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.05 +0.14 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.02 64 0 42 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 64 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.02 64 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.02 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.03 64 0 64 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.02 64 0 109 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.04 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.04 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.03 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.05 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.05 64 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 +0.04 64 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.06 65 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 +0.06 65 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 +0.06 65 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 +0.06 65 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.07 65 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 +0.08 65 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 +0.08 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.07 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.09 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.09 66 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 +0.09 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.85 +0.10 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.22 +0.11 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 +0.11 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 +0.12 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.35 +0.11 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.74 +0.10 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.13 +0.08 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.55 +0.09 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.97 +0.10 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 +0.11 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.83 +0.11 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.26 +0.10 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 +0.06 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.05 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 +0.06 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.56 +0.05 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 +0.07 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 +0.07 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.07 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.07 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 +0.07 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 +0.08 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 +0.09 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 +0.08 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 +0.09 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.47 +0.10 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.84 +0.11 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.21 +0.11 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.61 +0.12 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 +0.12 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.40 +0.11 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.81 +0.11 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.21 +0.09 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.64 +0.09 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.06 +0.09 67 0 0 0
TOTAL PUT 122 35,254 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.12
30MAR26 24.00 C 0.00 0.00 0.00 17.22 -1.24 124 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.21 -1.26 113 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.41 -0.80 138 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.22 -0.99 99 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.21 -1.24 89 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.22 -1.26 84 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.22 -1.00 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.22 -1.00 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.23 -0.99 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.19 -1.03 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.16 -1.03 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.18 -1.07 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.20 -1.09 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.26 -1.07 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.37 -0.99 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.56 -0.95 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.87 -0.80 34 0 30 0
30MAR26 41.00 C 1.70 1.70 1.25 1.32 -0.65 34 30 214 +30
30MAR26 42.00 C 1.10 1.15 1.10 0.85 -0.59 34 22 76 +13
30MAR26 43.00 C 0.77 0.77 0.49 0.51 -0.41 33 90 144 -26
30MAR26 44.00 C 0.45 0.45 0.45 0.30 -0.30 33 26 189 +26
30MAR26 45.00 C 0.28 0.28 0.26 0.18 -0.19 34 88 216 +88
30MAR26 46.00 C 0.00 0.00 0.00 0.10 -0.12 34 0 246 0
30MAR26 47.00 C 0.10 0.10 0.10 0.05 -0.07 34 10 203 +10
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 52 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.58 -0.80 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.64 -0.80 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.70 -0.86 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.81 -0.99 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.79 -0.93 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.02 -1.06 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.30 -0.99 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.65 -0.78 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.07 -0.71 41 0 68 0
29APR26 41.00 C 2.89 2.89 2.67 2.54 -0.67 41 21 177 +4
29APR26 42.00 C 2.22 2.22 2.04 2.08 -0.56 40 30 169 0
29APR26 43.00 C 1.92 1.92 1.92 1.66 -0.51 40 3 146 +3
29APR26 44.00 C 1.34 1.34 1.34 1.34 -0.45 40 15 65 0
29APR26 45.00 C 1.06 1.06 1.06 1.06 -0.37 40 15 53 +3
29APR26 46.00 C 0.00 0.00 0.00 0.84 -0.32 40 0 62 0
29APR26 47.00 C 0.64 0.66 0.64 0.66 -0.26 40 38 174 +38
29APR26 48.00 C 0.00 0.00 0.00 0.53 -0.20 41 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.41 -0.17 41 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.32 -0.14 41 0 140 0
29APR26 52.50 C 0.00 0.00 0.00 0.15 -0.09 41 0 77 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.75 -0.77 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.83 -0.80 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.95 -0.91 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.10 -0.70 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.13 -0.90 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.41 -0.86 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.74 -0.65 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.12 -0.77 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.65 -0.69 41 0 60 0
28MAY26 41.00 C 3.06 3.06 3.06 3.06 -0.70 40 15 60 +5
28MAY26 42.00 C 0.00 0.00 0.00 2.68 -0.57 41 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 2.24 -0.53 40 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 1.91 -0.47 41 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 1.62 -0.39 41 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.33 -0.36 41 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.12 -0.31 41 0 81 0
28MAY26 48.00 C 0.88 0.88 0.88 0.88 -0.33 40 15 69 +15
28MAY26 49.00 C 0.00 0.00 0.00 0.74 -0.24 40 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.61 -0.21 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.37 -0.14 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.21 -0.11 40 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.07 40 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.65 -0.82 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.63 -0.59 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.70 -0.56 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.67 -0.78 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.73 -0.75 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.77 -0.69 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.83 -0.72 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.93 -0.74 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.06 -0.75 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.23 -0.75 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.45 -0.73 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.71 -0.43 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.84 -0.98 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.23 -0.72 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.64 -0.80 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.18 -0.71 41 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 3.67 -0.64 41 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.20 -0.60 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 2.79 -0.55 40 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.42 -0.49 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.10 -0.45 40 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 1.81 -0.41 40 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 1.57 -0.38 40 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 1.35 -0.32 40 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.16 -0.29 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.04 -0.22 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.70 -0.16 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.46 -0.12 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.08 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.97 -0.73 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.06 -0.77 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.20 -0.79 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.36 -0.81 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.56 -0.81 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.79 -0.70 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.05 -0.69 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.34 -0.77 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.68 -0.62 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.04 -0.69 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.46 -0.62 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.87 -0.52 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.36 -0.45 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.74 -0.61 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.27 -0.64 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 4.82 -0.61 42 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.41 -0.58 42 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.03 -0.54 42 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 3.68 -0.50 42 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 3.37 -0.46 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.07 -0.45 42 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.81 -0.40 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 2.55 -0.39 42 0 16 0
29SEP26 50.00 C 0.00 0.00 0.00 2.36 -0.34 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.85 -0.33 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.47 -0.26 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.15 -0.20 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.89 -0.19 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.72 -0.13 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 -0.09 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.43 -0.10 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.07 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.43 -0.74 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.72 -0.63 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.06 -0.60 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.41 -0.72 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.78 -0.67 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.21 -0.51 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.65 -0.48 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.11 -0.58 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.55 -0.49 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.06 -0.74 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.51 -0.82 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.09 -0.65 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.69 -0.62 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.31 -0.59 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.95 -0.55 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 4.62 -0.53 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.31 -0.50 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.02 -0.49 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.75 -0.46 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.57 -0.37 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.96 -0.47 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.47 -0.36 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.08 -0.28 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.72 -0.28 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.45 -0.22 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.23 -0.18 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 -0.16 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.83 -0.16 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 -0.09 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.57 -0.85 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.93 -0.86 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.30 -0.81 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.75 -0.78 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.19 -0.59 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.64 -0.78 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.15 -0.72 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.65 -0.54 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.17 -0.53 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.57 -0.78 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.18 -0.61 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.78 -0.62 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 -0.59 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.04 -0.56 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.70 -0.55 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.38 -0.49 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.07 -0.51 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.79 -0.49 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.58 -0.42 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.00 -0.44 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.48 -0.38 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.03 -0.28 44 0 0 0
TOTAL CALL 418 5,085 +209
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 42 0
30MAR26 38.00 P 0.25 0.31 0.25 0.21 +0.09 34 30 25 -4
30MAR26 39.00 P 0.39 0.48 0.39 0.41 +0.16 34 26 31 -15
30MAR26 40.00 P 0.60 0.67 0.60 0.72 +0.26 34 30 117 -30
30MAR26 41.00 P 0.00 0.00 0.00 1.10 +0.33 33 0 110 0
30MAR26 42.00 P 1.39 1.44 1.35 1.66 +0.52 33 120 423 +47
30MAR26 43.00 P 0.00 0.00 0.00 2.36 +0.66 34 0 141 0
30MAR26 44.00 P 0.00 0.00 0.00 3.15 +0.76 34 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 4.02 +0.77 34 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.94 +0.94 34 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 5.90 +0.85 34 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 6.88 +0.85 0 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 7.89 +1.06 40 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 8.88 +0.98 0 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 11.38 +1.00 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.88 +1.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.38 +1.06 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.88 +1.00 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.38 +1.00 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.88 +0.59 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.38 +0.98 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.88 +0.60 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.38 +0.61 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 10 0
29APR26 34.00 P 0.40 0.40 0.40 0.26 +0.07 41 2 193 +2
29APR26 35.00 P 0.00 0.00 0.00 0.39 +0.10 41 0 30 0
29APR26 36.00 P 0.00 0.00 0.00 0.57 +0.14 41 0 85 0
29APR26 37.00 P 0.00 0.00 0.00 0.80 +0.18 41 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 1.10 +0.24 41 0 102 0
29APR26 39.00 P 0.00 0.00 0.00 1.45 +0.30 41 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 1.87 +0.36 42 0 82 0
29APR26 41.00 P 2.11 2.12 2.11 2.31 +0.40 41 17 139 +1
29APR26 42.00 P 2.72 2.72 2.72 2.85 +0.46 41 15 171 +13
29APR26 43.00 P 0.00 0.00 0.00 3.42 +0.54 40 0 133 0
29APR26 44.00 P 0.00 0.00 0.00 4.13 +0.63 41 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.85 +0.56 41 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.62 +0.74 41 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 6.24 +0.77 36 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 7.07 +0.62 34 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 8.05 +0.77 36 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.95 +0.71 35 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 11.44 +0.82 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.89 +0.84 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.38 +0.97 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.88 +0.99 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.38 +0.59 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.88 +0.57 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.38 +0.58 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.88 +0.60 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.38 +0.61 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.30 +0.06 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.42 +0.07 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.60 +0.12 41 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.81 +0.14 41 0 75 0
28MAY26 36.00 P 0.00 0.00 0.00 1.08 +0.19 41 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 1.40 +0.24 41 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 1.76 +0.28 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 2.17 +0.32 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.61 +0.37 41 0 60 0
28MAY26 41.00 P 3.11 3.11 3.10 3.10 +0.44 40 29 84 +29
28MAY26 42.00 P 0.00 0.00 0.00 3.66 +0.51 40 0 100 0
28MAY26 43.00 P 0.00 0.00 0.00 4.23 +0.54 39 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 4.94 +0.66 40 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.65 +0.65 40 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 6.40 +0.51 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.96 +0.71 36 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.82 +0.38 37 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.66 +0.76 37 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 9.51 +0.65 36 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.75 +0.70 33 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.08 +0.35 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.48 +0.36 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.14 +1.00 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.60 +0.81 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.08 +0.77 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.56 +0.59 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.04 +0.76 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.53 +0.76 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.30 +0.07 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.42 +0.10 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.55 +0.11 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.73 +0.15 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.97 +0.20 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.24 +0.23 41 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.55 +0.27 41 0 115 0
29JUN26 37.00 P 0.00 0.00 0.00 1.90 +0.31 42 0 17 0
29JUN26 38.00 P 0.00 0.00 0.00 2.31 +0.37 42 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.71 +0.36 41 0 15 0
29JUN26 40.00 P 0.00 0.00 0.00 3.15 +0.37 41 0 66 0
29JUN26 41.00 P 0.00 0.00 0.00 3.65 +0.44 40 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 4.19 +0.50 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.79 +0.55 40 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 5.50 +0.66 41 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 6.00 +0.52 38 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.70 +0.69 38 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 7.43 +0.72 38 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 8.19 +0.75 37 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 9.02 +0.55 37 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.85 +0.90 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.99 +0.53 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.26 +0.53 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.64 +0.52 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.14 +0.47 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.60 +0.77 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.08 +0.58 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.56 +0.59 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.05 +0.77 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.53 +0.76 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 +0.08 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 +0.09 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 +0.12 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.94 +0.15 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.16 +0.14 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.41 +0.17 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.70 +0.20 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.02 +0.23 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.37 +0.26 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.75 +0.28 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.19 +0.34 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.62 +0.33 43 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 4.08 +0.36 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.56 +0.39 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.08 +0.43 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.63 +0.46 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.21 +0.49 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.83 +0.54 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.48 +0.57 42 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 8.05 +0.49 41 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 8.75 +0.38 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.47 +0.38 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 10.21 +0.45 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.98 +0.41 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.95 +0.45 40 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.01 +0.47 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.18 +0.91 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.42 +0.75 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.72 +0.61 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.09 +0.59 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.56 +0.59 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.05 +0.77 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.64 +0.87 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.86 +0.19 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 +0.18 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.51 +0.25 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.87 +0.24 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.26 +0.26 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.71 +0.32 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.15 +0.31 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.64 +0.36 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.08 +0.35 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.58 +0.38 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.11 +0.41 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.66 +0.44 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 7.25 +0.48 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.86 +0.50 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.51 +0.55 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.06 +0.46 42 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.73 +0.59 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.44 +0.43 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.17 +0.69 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.90 +0.69 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.79 +0.72 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.77 +0.76 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.85 +0.80 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.97 +0.81 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.16 +0.67 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.44 +0.77 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.75 +0.67 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.12 +0.78 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.64 +0.87 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.81 +0.24 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.18 +0.24 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.57 +0.25 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.02 +0.31 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.47 +0.31 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.90 +0.29 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.36 +0.30 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.84 +0.35 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.35 +0.37 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.89 +0.40 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.45 +0.43 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.04 +0.46 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.65 +0.49 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.29 +0.52 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.83 +0.42 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.51 +0.56 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.20 +0.54 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.91 +0.59 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.64 +0.63 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.48 +0.65 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.43 +0.71 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.46 +0.56 42 0 0 0
TOTAL PUT 269 5,035 +43
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$ 62.25
13MAR26 43.00 C 0.00 0.00 0.00 19.25 -0.60 0 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 18.25 -0.60 0 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 17.25 -0.60 0 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 16.25 -0.60 0 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 15.25 -0.60 0 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 14.25 -0.60 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 13.25 -0.60 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 12.25 -0.60 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 9.75 -0.60 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 7.25 -0.60 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 4.75 -0.60 0 0 0 -30
13MAR26 60.00 C 3.30 3.30 2.66 2.25 -0.61 0 41 0 -142
13MAR26 62.50 C 0.53 0.54 0.02 0.00 -0.70 0 163 367 +36
13MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 641 0
13MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,534 0
13MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 279 0
13MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 19.31 -0.56 120 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 18.31 -0.56 113 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 17.31 -0.57 106 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 16.31 -0.57 99 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 15.31 -0.57 93 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 14.32 -0.56 90 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 13.32 -0.56 83 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 12.26 -0.62 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.79 -0.59 52 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 7.33 -0.58 49 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 4.90 -0.59 40 0 60 0
20MAR26 60.00 C 2.84 2.84 2.80 2.67 -0.56 35 50 49 +30
20MAR26 62.50 C 1.64 1.64 1.00 1.00 -0.49 32 276 178 +146
20MAR26 65.00 C 0.63 0.63 0.25 0.32 -0.19 34 317 352 +73
20MAR26 67.50 C 0.11 0.11 0.08 0.09 -0.04 37 76 104 +73
20MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 41 0 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.28 -0.60 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 36.28 -0.60 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 35.28 -0.60 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.28 -0.61 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 33.28 -0.61 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.29 -0.60 112 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 31.29 -0.60 104 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 30.29 -0.60 95 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.29 -0.60 82 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.29 -0.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.29 -0.60 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.29 -0.61 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.29 -0.61 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.30 -0.60 78 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 23.30 -0.60 72 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.30 -0.60 66 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 21.30 -0.56 58 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 20.30 -0.60 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 19.31 -0.59 64 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 18.31 -0.56 59 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 17.31 -0.57 55 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 16.31 -0.57 50 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 15.31 -0.57 46 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 14.32 -0.60 48 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 13.32 -0.60 44 0 1,125 0
30MAR26 50.00 C 0.00 0.00 0.00 12.29 -0.64 0 0 7,438 0
30MAR26 52.50 C 10.25 10.25 10.25 9.86 -0.60 40 30 5,076 0
30MAR26 55.00 C 0.00 0.00 0.00 7.47 -0.59 39 0 16,128 0
30MAR26 57.50 C 5.29 5.31 5.07 5.09 -0.65 32 278 9,241 -54
30MAR26 60.00 C 3.28 3.29 3.12 3.16 -0.52 33 243 13,421 +25
30MAR26 62.50 C 1.77 1.77 1.64 1.68 -0.44 32 531 7,979 -14
30MAR26 65.00 C 1.08 1.20 0.76 0.86 -0.25 34 424 20,873 +133
30MAR26 67.50 C 0.54 0.54 0.33 0.42 -0.12 36 601 11,853 +90
30MAR26 70.00 C 0.21 0.21 0.15 0.20 -0.05 38 65 18,126 +31
30MAR26 72.50 C 0.12 0.12 0.09 0.09 -0.02 39 55 14,448 -30
30MAR26 75.00 C 0.09 0.09 0.06 0.05 0.00 42 207 23,520 +24
30MAR26 77.50 C 0.05 0.05 0.04 0.03 +0.01 45 23 7,597 -20
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 7,314 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 19.46 -0.52 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.51 -0.46 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.47 -0.57 45 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 16.47 -0.56 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.49 -0.39 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.51 -0.41 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.51 -0.55 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.60 -0.50 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.21 -0.56 35 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 8.01 -0.51 34 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 5.88 -0.55 31 0 150 0
29APR26 60.00 C 4.39 4.39 4.20 4.20 -0.47 32 66 733 +6
29APR26 62.50 C 2.86 2.86 2.86 2.82 -0.42 31 2 2,827 +2
29APR26 65.00 C 2.10 2.10 1.97 1.81 -0.29 31 57 4,456 +15
29APR26 67.50 C 1.41 1.41 1.08 1.12 -0.22 32 94 5,423 +56
29APR26 70.00 C 0.75 0.77 0.65 0.67 -0.15 32 12 4,925 +11
29APR26 72.50 C 0.49 0.49 0.41 0.41 -0.10 33 91 2,747 +90
29APR26 75.00 C 0.31 0.31 0.31 0.23 -0.07 33 3 11,418 -3
29APR26 77.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 3,671 0
29APR26 80.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 2,170 0
29APR26 82.50 C 0.11 0.11 0.11 0.04 -0.01 34 30 297 -30
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 258 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28MAY26 43.00 C 0.00 0.00 0.00 19.46 -0.52 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.51 -0.46 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.47 -0.57 34 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.47 -0.56 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.72 -0.27 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.75 -0.28 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.80 -0.28 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.86 -0.31 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.40 -0.51 34 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 8.25 -0.48 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.37 -0.34 33 0 221 0
28MAY26 60.00 C 5.21 5.21 5.21 4.66 -0.45 32 30 950 +30
28MAY26 62.50 C 0.00 0.00 0.00 3.16 -0.40 30 0 1,125 0
28MAY26 65.00 C 2.57 2.57 2.36 2.10 -0.31 30 45 1,814 -28
28MAY26 67.50 C 0.00 0.00 0.00 1.33 -0.21 30 0 1,010 0
28MAY26 70.00 C 1.28 1.28 1.23 0.81 -0.13 29 60 1,759 +30
28MAY26 72.50 C 0.87 0.87 0.87 0.47 -0.07 29 22 2,979 0
28MAY26 75.00 C 0.64 0.64 0.56 0.26 -0.04 29 172 2,187 +170
28MAY26 77.50 C 0.43 0.43 0.43 0.14 -0.02 29 15 921 0
28MAY26 80.00 C 0.32 0.32 0.32 0.08 -0.01 29 2 828 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 28.65 -0.24 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.67 -0.22 74 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.68 -0.22 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.68 -0.22 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.67 -0.23 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.68 -0.22 61 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.69 -0.21 59 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.69 -0.21 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.70 -0.23 53 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.71 -0.38 51 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.76 -0.22 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.76 -0.31 47 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.80 -0.30 46 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 15.83 -0.27 44 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 14.88 -0.30 42 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 13.92 -0.32 41 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 12.93 -0.37 38 0 34,663 0
29JUN26 52.50 C 0.00 0.00 0.00 10.50 -0.53 33 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 8.45 -0.48 33 0 8,826 0
29JUN26 57.50 C 6.72 6.72 6.72 6.62 -0.43 32 30 847 +30
29JUN26 60.00 C 5.34 5.37 5.15 5.13 -0.44 33 72 9,433 0
29JUN26 62.50 C 4.09 4.09 4.09 3.80 -0.36 32 1 11,624 0
29JUN26 65.00 C 2.92 2.92 2.82 2.80 -0.29 32 46 24,425 +46
29JUN26 67.50 C 2.15 2.15 2.10 2.02 -0.25 32 60 2,119 -8
29JUN26 70.00 C 1.58 1.58 1.58 1.44 -0.21 32 2 5,116 -2
29JUN26 72.50 C 1.19 1.19 1.14 1.02 -0.17 32 37 2,468 0
29JUN26 75.00 C 0.88 0.88 0.88 0.71 -0.14 32 60 9,210 0
29JUN26 77.50 C 0.64 0.64 0.64 0.49 -0.12 32 30 8,172 0
29JUN26 80.00 C 0.55 0.55 0.52 0.34 -0.09 32 35 4,161 -30
29JUN26 82.50 C 0.00 0.00 0.00 0.23 -0.08 32 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 792 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 23.70 -0.23 50 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.73 -0.22 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.73 -0.24 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.76 -0.23 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.80 -0.29 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.84 -0.23 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.84 -0.33 39 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.95 -0.22 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.03 -0.22 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.10 -0.30 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 14.21 -0.14 36 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 13.15 -0.33 33 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 11.06 -0.48 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.27 -0.45 32 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 7.56 -0.55 31 0 955 0
29SEP26 60.00 C 0.00 0.00 0.00 6.16 -0.41 31 0 2,218 0
29SEP26 62.50 C 0.00 0.00 0.00 5.04 -0.33 31 0 1,635 0
29SEP26 65.00 C 0.00 0.00 0.00 4.16 -0.28 31 0 4,435 0
29SEP26 67.50 C 0.00 0.00 0.00 3.42 -0.24 32 0 5,346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.79 -0.24 32 0 3,928 0
29SEP26 72.50 C 0.00 0.00 0.00 2.30 -0.20 32 0 4,338 0
29SEP26 75.00 C 0.00 0.00 0.00 1.89 -0.16 33 0 3,898 0
29SEP26 77.50 C 0.00 0.00 0.00 1.53 -0.17 33 0 685 0
29SEP26 80.00 C 0.00 0.00 0.00 1.27 -0.13 33 0 3,053 0
29SEP26 82.50 C 1.12 1.12 1.12 1.03 -0.13 34 10 730 -4
29SEP26 85.00 C 0.00 0.00 0.00 0.86 -0.10 34 0 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 0.73 -0.07 35 0 508 0
29SEP26 90.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.50 -0.09 35 0 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.43 -0.06 36 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.35 -0.07 36 0 312 0
29SEP26 100.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 -0.05 37 0 845 0
30DEC26 41.00 C 0.00 0.00 0.00 21.73 -0.26 39 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.80 -0.23 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.86 -0.23 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.93 -0.19 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.02 -0.17 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.12 -0.18 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.20 -0.28 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.38 -0.27 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.55 -0.23 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.75 0.00 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.85 -0.14 31 0 177 0
30DEC26 55.00 C 10.56 10.56 10.56 10.25 -0.31 31 1 87 +1
30DEC26 57.50 C 0.00 0.00 0.00 8.54 -0.57 30 0 571 0
30DEC26 60.00 C 0.00 0.00 0.00 7.30 -0.33 30 0 340 0
30DEC26 62.50 C 6.26 6.26 6.26 6.22 -0.34 30 2 1,459 -2
30DEC26 65.00 C 0.00 0.00 0.00 5.34 -0.25 31 2,500 5,827 +2,370
30DEC26 67.50 C 0.00 0.00 0.00 4.58 -0.27 31 0 2,428 0
30DEC26 70.00 C 0.00 0.00 0.00 3.96 -0.25 31 0 2,573 0
30DEC26 72.50 C 0.00 0.00 0.00 3.39 -0.25 32 0 1,922 0
30DEC26 75.00 C 0.00 0.00 0.00 2.94 -0.26 32 0 4,269 0
30DEC26 77.50 C 0.00 0.00 0.00 2.52 -0.26 33 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.20 -0.25 33 0 1,124 0
30DEC26 82.50 C 0.00 0.00 0.00 1.89 -0.26 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.66 -0.24 34 0 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.43 -0.27 34 0 111 0
30DEC26 90.00 C 0.00 0.00 0.00 1.26 -0.24 35 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 1.11 -0.24 35 0 485 0
30DEC26 95.00 C 0.00 0.00 0.00 0.99 -0.27 36 0 413 0
30DEC26 97.50 C 0.00 0.00 0.00 0.89 -0.24 36 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.80 -0.22 36 0 238 0
30DEC26 102.50 C 0.68 0.68 0.68 0.68 -0.23 37 9 102 -1
30MAR27 43.00 C 0.00 0.00 0.00 20.00 -0.20 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.12 -0.21 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.27 -0.20 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.42 -0.26 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.61 -0.25 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.83 -0.20 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.04 -0.29 31 0 0 0
30MAR27 50.00 C 14.78 14.78 14.78 14.33 -0.23 31 3 16 +3
30MAR27 52.50 C 0.00 0.00 0.00 12.56 -0.25 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.99 -0.51 30 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 9.49 -0.64 29 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 8.31 -0.35 30 0 105 0
30MAR27 62.50 C 0.00 0.00 0.00 7.29 -0.33 30 0 3 0
30MAR27 65.00 C 6.20 6.20 6.20 6.34 -0.31 30 8 1,043 0
30MAR27 67.50 C 0.00 0.00 0.00 5.57 -0.32 30 0 23 0
30MAR27 70.00 C 0.00 0.00 0.00 4.88 -0.28 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.27 -0.30 31 0 3,957 0
30MAR27 75.00 C 3.86 3.86 3.68 3.75 -0.26 31 242 1,030 0
30MAR27 77.50 C 3.39 3.39 3.23 3.29 -0.28 32 195 3,026 0
30MAR27 80.00 C 2.77 2.77 2.77 2.89 -0.24 32 3 1,081 +3
30MAR27 82.50 C 0.00 0.00 0.00 2.55 -0.25 32 0 2,038 0
30MAR27 85.00 C 0.00 0.00 0.00 2.23 -0.25 33 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 1.99 -0.21 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.75 -0.23 33 0 134 0
30MAR27 92.50 C 0.00 0.00 0.00 1.55 -0.21 33 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 1.43 -0.15 34 0 0 0
30MAR27 97.50 C 1.31 1.31 1.31 1.27 -0.17 34 11 51 +11
TOTAL CALL 7,438 463,316 +3,137
13MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
13MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
13MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 739 0
13MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
13MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 545 0
13MAR26 62.50 P 0.38 0.43 0.16 0.25 -0.13 0 338 0 -606
13MAR26 65.00 P 2.41 2.81 2.15 2.75 +0.54 0 147 0 -666
13MAR26 67.50 P 4.84 5.18 4.75 5.25 +0.53 0 118 0 -211
13MAR26 70.00 P 0.00 0.00 0.00 7.75 +0.54 0 0 0 -30
13MAR26 72.50 P 0.00 0.00 0.00 10.25 +0.54 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 12.75 +0.54 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 15.25 +0.54 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 17.75 +0.54 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 20.25 +0.54 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 22.75 +0.54 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 25.25 +0.54 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 27.75 +0.54 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 30.25 +0.54 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 32.75 +0.54 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 35.25 +0.54 0 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 1 0
20MAR26 55.00 P 0.04 0.04 0.04 0.04 +0.01 46 30 30 +28
20MAR26 57.50 P 0.10 0.14 0.10 0.14 +0.03 42 104 264 +100
20MAR26 60.00 P 0.32 0.44 0.32 0.44 +0.05 37 487 315 -72
20MAR26 62.50 P 0.96 1.27 0.96 1.24 +0.10 32 271 373 +72
20MAR26 65.00 P 2.54 2.76 2.54 3.14 +0.55 39 80 90 +80
20MAR26 67.50 P 4.76 5.00 4.76 5.33 +0.52 38 80 90 +60
20MAR26 70.00 P 0.00 0.00 0.00 7.76 +0.55 40 0 40 0
20MAR26 72.50 P 0.00 0.00 0.00 10.25 +0.54 0 0 0 -5
20MAR26 75.00 P 0.00 0.00 0.00 12.78 +0.57 66 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.25 +0.53 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 17.75 +0.54 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.25 +0.49 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 22.75 +0.48 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.25 +0.46 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 27.75 +0.48 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 30.25 +0.47 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 32.75 +0.51 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 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 66 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 0.00 0.00 0.00 0.01 0.00 54 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,485 0
30MAR26 48.00 P 0.01 0.01 0.01 0.01 0.00 47 300 4,636 +202
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,252 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 44 0 46,083 0
30MAR26 52.50 P 0.07 0.07 0.07 0.05 0.00 40 20 20,735 +20
30MAR26 55.00 P 0.16 0.16 0.16 0.15 +0.01 39 8 16,782 +8
30MAR26 57.50 P 0.35 0.42 0.35 0.41 +0.04 37 110 11,013 +4
30MAR26 60.00 P 0.80 0.95 0.79 0.95 +0.09 35 473 15,494 +130
30MAR26 62.50 P 1.80 1.98 1.76 1.97 +0.21 34 673 23,275 +176
30MAR26 65.00 P 3.14 3.62 3.14 3.58 +0.32 35 1,340 16,801 +22
30MAR26 67.50 P 5.25 5.62 5.13 5.78 +0.59 41 1,573 11,913 -142
30MAR26 70.00 P 7.55 8.02 6.89 8.02 +0.68 43 99 4,786 +47
30MAR26 72.50 P 9.71 9.71 9.71 10.30 +0.59 40 30 3,653 -30
30MAR26 75.00 P 0.00 0.00 0.00 12.85 +0.64 51 0 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 15.34 +0.60 57 0 198 0
30MAR26 80.00 P 0.00 0.00 0.00 17.82 +0.61 62 0 30 0
30MAR26 82.50 P 0.00 0.00 0.00 20.32 +0.56 68 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 22.86 +0.59 79 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.32 +0.53 80 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.86 +0.59 90 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.36 +0.58 95 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.86 +0.62 101 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.36 +0.65 106 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.82 +0.57 105 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.31 +0.56 108 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 135 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 1,067 0
29APR26 50.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 1,389 0
29APR26 52.50 P 0.00 0.00 0.00 0.30 +0.06 35 0 953 0
29APR26 55.00 P 0.54 0.63 0.54 0.60 +0.08 35 47 2,517 -20
29APR26 57.50 P 0.98 1.09 0.98 1.06 +0.08 33 13 2,015 +10
29APR26 60.00 P 1.73 1.86 1.72 1.86 +0.18 33 104 3,809 +32
29APR26 62.50 P 2.76 2.88 2.75 2.93 +0.22 32 442 4,801 +382
29APR26 65.00 P 4.08 4.19 4.07 4.40 +0.30 32 86 17,944 0
29APR26 67.50 P 5.95 6.23 5.95 6.23 +0.37 32 41 3,045 -19
29APR26 70.00 P 8.35 8.35 8.35 8.35 +0.57 34 6 7,752 -6
29APR26 72.50 P 0.00 0.00 0.00 10.49 +0.41 32 0 2,156 0
29APR26 75.00 P 0.00 0.00 0.00 12.85 +0.32 33 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 15.34 +0.57 37 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 17.82 +0.61 40 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 20.32 +0.56 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.86 +0.59 50 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 25.32 +0.53 52 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 27.86 +0.48 58 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.36 +0.58 61 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.86 +0.62 65 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.36 +0.64 68 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.82 +0.57 68 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.31 +0.56 70 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 8 0
28MAY26 45.00 P 0.00 0.00 0.00 0.16 +0.06 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.20 +0.06 37 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.26 +0.08 37 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.32 +0.09 36 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.41 +0.12 36 0 639 0
28MAY26 50.00 P 0.40 0.40 0.40 0.51 +0.13 35 12 819 +12
28MAY26 52.50 P 0.55 0.65 0.55 0.84 +0.16 34 185 1,889 +15
28MAY26 55.00 P 1.02 1.02 1.02 1.33 +0.18 32 15 2,007 +15
28MAY26 57.50 P 1.65 1.65 1.65 2.04 +0.23 31 18 2,252 0
28MAY26 60.00 P 2.53 2.73 2.53 2.97 +0.23 30 45 2,796 +15
28MAY26 62.50 P 3.84 3.84 3.80 4.18 +0.26 28 32 1,329 +2
28MAY26 65.00 P 4.92 5.32 4.92 5.78 +0.35 27 90 1,216 -60
28MAY26 67.50 P 6.77 7.04 6.77 7.61 +0.43 26 35 1,538 0
28MAY26 70.00 P 0.00 0.00 0.00 9.93 +0.51 29 0 630 0
28MAY26 72.50 P 0.00 0.00 0.00 12.16 +0.55 29 0 362 0
28MAY26 75.00 P 0.00 0.00 0.00 14.05 +0.57 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 16.37 +0.58 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 18.73 +0.59 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 21.12 +0.59 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 23.52 +0.59 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.93 +0.60 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.34 +0.53 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.80 +0.52 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.28 +0.53 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.73 +0.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.21 +0.48 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.69 +0.48 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 538 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 172 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 2,376 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.04 35 0 3,858 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 22,095 0
29JUN26 47.00 P 0.37 0.37 0.37 0.40 +0.07 34 30 3,373 0
29JUN26 48.00 P 0.45 0.46 0.45 0.49 +0.06 34 150 2,974 -150
29JUN26 49.00 P 0.54 0.54 0.54 0.59 +0.05 33 30 1,808 0
29JUN26 50.00 P 0.00 0.00 0.00 0.72 +0.08 33 0 19,676 0
29JUN26 52.50 P 1.01 1.12 1.01 1.18 +0.13 33 37 2,737 +35
29JUN26 55.00 P 1.57 1.57 1.57 1.81 +0.17 32 1 6,912 -1
29JUN26 57.50 P 2.30 2.55 2.30 2.64 +0.20 31 173 8,059 +6
29JUN26 60.00 P 3.43 3.53 3.43 3.69 +0.24 31 231 11,649 +15
29JUN26 62.50 P 4.70 4.97 4.70 4.97 +0.28 30 1,287 7,079 +1,273
29JUN26 65.00 P 6.08 6.67 6.08 6.62 +0.40 30 101 8,051 +71
29JUN26 67.50 P 8.47 8.47 8.47 8.47 +0.44 31 30 1,863 0
29JUN26 70.00 P 0.00 0.00 0.00 10.53 +0.42 32 0 3,832 0
29JUN26 72.50 P 0.00 0.00 0.00 12.60 +0.39 31 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 14.83 +0.43 31 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 17.12 +0.33 31 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 19.47 +0.33 31 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 21.84 +0.32 29 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.07 +0.24 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.51 +0.26 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 28.93 +0.23 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.43 +0.28 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.85 +0.42 0 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 36.36 +0.45 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.78 +0.24 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.24 +0.23 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 1,147 0
29SEP26 40.00 P 0.40 0.40 0.40 0.20 +0.04 33 200 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 +0.05 33 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.40 +0.05 32 0 1,269 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 +0.07 32 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 +0.07 33 0 4,522 0
29SEP26 46.00 P 0.00 0.00 0.00 0.76 +0.09 32 0 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.91 +0.09 32 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 1.09 +0.12 32 0 1,241 0
29SEP26 49.00 P 0.00 0.00 0.00 1.30 +0.12 32 0 1,619 0
29SEP26 50.00 P 0.00 0.00 0.00 1.51 +0.13 32 0 21,995 0
29SEP26 52.50 P 2.15 2.15 2.15 2.19 +0.17 32 20 2,083 0
29SEP26 55.00 P 2.99 2.99 2.99 3.04 +0.20 32 170 12,250 +170
29SEP26 57.50 P 0.00 0.00 0.00 4.04 +0.19 32 0 4,419 0
29SEP26 60.00 P 4.90 4.90 4.90 5.26 +0.22 32 2 4,245 0
29SEP26 62.50 P 6.41 6.41 6.41 6.66 +0.25 32 1,274 11,022 +1,250
29SEP26 65.00 P 7.82 8.30 7.68 8.27 +0.34 33 96 13,500 -4
29SEP26 67.50 P 0.00 0.00 0.00 9.84 +0.22 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.99 +0.32 34 0 5,911 0
29SEP26 72.50 P 0.00 0.00 0.00 13.99 +0.31 35 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 16.08 +0.33 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.25 +0.40 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.49 +0.41 37 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 22.58 +0.19 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.89 +0.12 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 27.23 +0.27 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.60 +0.28 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.02 +0.27 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.42 +0.27 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.83 +0.27 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.19 +0.22 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.61 +0.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.52 +0.16 32 0 728 0
30DEC26 42.00 P 0.00 0.00 0.00 0.61 +0.16 32 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.73 +0.16 32 0 53 0
30DEC26 44.00 P 0.00 0.00 0.00 0.90 +0.22 32 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 1.05 +0.21 32 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 1.24 +0.24 32 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.44 +0.25 32 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.65 +0.25 32 0 518 0
30DEC26 49.00 P 0.00 0.00 0.00 1.91 +0.29 32 0 802 0
30DEC26 50.00 P 2.25 2.25 2.25 2.18 +0.29 32 11 870 0
30DEC26 52.50 P 0.00 0.00 0.00 2.96 +0.31 32 0 6,258 0
30DEC26 55.00 P 0.00 0.00 0.00 3.88 +0.32 32 0 3,121 0
30DEC26 57.50 P 0.00 0.00 0.00 4.95 +0.31 32 0 1,779 0
30DEC26 60.00 P 6.01 6.01 6.01 6.19 +0.27 32 155 2,017 +155
30DEC26 62.50 P 0.00 0.00 0.00 7.60 +0.27 32 0 3,104 0
30DEC26 65.00 P 9.04 9.04 9.04 9.17 +0.30 32 2,502 6,080 +1,998
30DEC26 67.50 P 10.55 10.55 10.55 10.99 +0.35 33 105 2,529 -105
30DEC26 70.00 P 0.00 0.00 0.00 12.84 +0.31 34 0 1,748 0
30DEC26 72.50 P 0.00 0.00 0.00 14.79 +0.38 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.81 +0.31 34 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 18.80 +0.22 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 20.94 +0.29 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 23.12 +0.24 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.37 +0.28 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.65 +0.26 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.96 +0.15 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.28 +0.21 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.63 +0.27 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.01 +0.27 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.38 +0.25 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.78 +0.22 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.97 +0.13 30 0 4 0
30MAR27 44.00 P 1.40 1.40 1.40 1.13 +0.13 30 6 37 +6
30MAR27 45.00 P 0.00 0.00 0.00 1.33 +0.16 30 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 +0.16 30 0 3 0
30MAR27 47.00 P 0.00 0.00 0.00 1.76 +0.16 31 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.04 +0.20 31 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 2.31 +0.19 31 0 12 0
30MAR27 50.00 P 2.70 2.70 2.70 2.60 +0.19 31 20 401 +20
30MAR27 52.50 P 0.00 0.00 0.00 3.47 +0.21 31 0 445 0
30MAR27 55.00 P 0.00 0.00 0.00 4.49 +0.24 31 0 398 0
30MAR27 57.50 P 0.00 0.00 0.00 5.64 +0.27 31 0 274 0
30MAR27 60.00 P 6.75 6.76 6.75 6.93 +0.26 32 10 353 +5
30MAR27 62.50 P 0.00 0.00 0.00 8.36 +0.25 32 0 71 0
30MAR27 65.00 P 9.66 9.66 9.66 9.92 +0.30 32 150 230 +145
30MAR27 67.50 P 0.00 0.00 0.00 11.67 +0.36 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.37 +0.21 32 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 15.25 +0.19 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.23 +0.21 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.27 +0.22 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.38 +0.25 34 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 23.54 +0.23 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.73 +0.35 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.97 +0.24 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.25 +0.20 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.55 +0.23 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.88 +0.22 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.19 +0.24 35 0 0 0
TOTAL PUT 14,243 551,923 +4,454
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$ 10.67
30MAR26 3.90 C 0.00 0.00 0.00 6.77 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.60 +0.06 220 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.48 +0.01 173 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.38 +0.05 168 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.28 +0.05 164 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.19 +0.04 184 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.08 +0.05 155 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.00 +0.07 190 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.88 +0.05 147 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.80 +0.07 181 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.68 +0.05 139 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.43 +0.04 129 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.18 +0.05 120 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.93 0.00 111 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.69 +0.06 125 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.44 +0.06 117 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.19 +0.06 109 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.94 +0.06 101 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.69 +0.07 93 0 4,020 0
30MAR26 7.25 C 0.00 0.00 0.00 3.44 +0.06 86 0 11,884 0
30MAR26 7.50 C 0.00 0.00 0.00 3.19 +0.07 79 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 2.95 +0.07 81 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.68 +0.05 45 0 17,345 0
30MAR26 8.25 C 0.00 0.00 0.00 2.45 +0.07 67 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.21 +0.07 65 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 1.96 +0.06 58 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.72 +0.07 55 0 8,856 0
30MAR26 9.25 C 0.00 0.00 0.00 1.49 +0.07 53 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.26 +0.07 50 1 10,486 0
30MAR26 9.75 C 1.10 1.12 0.98 1.04 +0.02 47 34 3,952 +30
30MAR26 10.00 C 0.00 0.00 0.00 0.85 +0.06 47 0 3,857 0
30MAR26 10.50 C 0.63 0.63 0.48 0.54 +0.05 48 51 4,022 +4
30MAR26 11.00 C 0.40 0.42 0.26 0.31 +0.02 48 330 1,836 +102
30MAR26 11.50 C 0.26 0.26 0.17 0.16 +0.01 47 152 996 -38
30MAR26 12.00 C 0.17 0.17 0.10 0.08 +0.01 48 287 1,073 +80
30MAR26 12.50 C 0.11 0.11 0.07 0.04 +0.01 49 222 817 +72
30MAR26 13.00 C 0.05 0.05 0.05 0.02 0.00 51 5 266 0
30MAR26 13.50 C 0.03 0.03 0.03 0.01 0.00 52 10 354 +10
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.69 +0.05 82 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.44 +0.04 75 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.19 -0.04 67 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.94 +0.01 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.69 +0.04 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.19 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.70 +0.02 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.45 +0.06 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.95 -0.01 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.68 +0.01 0 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.45 +0.02 30 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.21 0.00 33 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.98 +0.01 35 0 126 0
29APR26 9.00 C 1.75 1.75 1.75 1.75 +0.01 35 1 1,082 +1
29APR26 9.25 C 0.00 0.00 0.00 1.62 +0.12 46 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.39 +0.09 42 0 1,935 0
29APR26 9.75 C 0.00 0.00 0.00 1.21 +0.09 42 0 1,111 0
29APR26 10.00 C 0.00 0.00 0.00 1.03 +0.06 41 0 802 0
29APR26 10.50 C 0.00 0.00 0.00 0.74 +0.05 41 0 3,584 0
29APR26 11.00 C 0.61 0.61 0.49 0.52 +0.04 42 52 4,062 -50
29APR26 11.50 C 0.40 0.40 0.40 0.35 +0.03 42 17 422 -17
29APR26 12.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 616 0
29APR26 12.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 659 0
29APR26 13.00 C 0.13 0.13 0.13 0.08 0.00 41 50 1,076 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 0.00 42 0 197 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 4.70 +0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.51 +0.11 72 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.21 +0.04 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.96 -0.03 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.71 -0.04 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.47 +0.03 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.28 +0.02 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.05 +0.09 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.49 +0.04 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.36 +0.11 47 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.02 -0.01 32 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.84 +0.02 36 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.62 0.00 34 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.43 -0.04 35 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.30 +0.05 38 0 624 0
28MAY26 10.00 C 0.00 0.00 0.00 1.15 +0.08 39 0 1,650 0
28MAY26 10.50 C 0.94 0.95 0.87 0.87 +0.07 39 111 1,131 0
28MAY26 11.00 C 0.65 0.68 0.61 0.64 +0.04 39 179 1,541 +84
28MAY26 11.50 C 0.47 0.49 0.47 0.47 +0.04 39 86 418 +86
28MAY26 12.00 C 0.00 0.00 0.00 0.33 +0.04 39 0 881 0
28MAY26 12.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 630 0
28MAY26 13.00 C 0.19 0.19 0.18 0.15 +0.02 39 364 454 +364
28MAY26 13.50 C 0.13 0.13 0.13 0.10 +0.01 39 60 200 +60
28MAY26 14.00 C 0.10 0.10 0.10 0.07 +0.01 39 60 152 +60
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 6.30 +0.05 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.20 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.04 +0.11 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.94 +0.11 86 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.80 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.74 +0.07 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.46 +0.05 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.25 +0.02 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.00 +0.07 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.75 +0.07 64 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.51 +0.10 63 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.21 +0.04 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.00 +0.01 52 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.47 +0.03 29 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.28 +0.02 46 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.05 +0.09 46 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.83 +0.09 46 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.49 0.00 27 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.36 +0.09 41 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.05 0.00 31 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.85 +0.01 32 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.66 +0.01 33 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.51 +0.03 35 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.34 +0.05 36 0 3,631 0
29JUN26 10.00 C 1.15 1.15 1.15 1.20 +0.08 37 2 6,368 0
29JUN26 10.50 C 0.92 0.92 0.92 0.92 +0.06 36 100 3,269 -100
29JUN26 11.00 C 0.00 0.00 0.00 0.69 +0.04 36 0 696 0
29JUN26 11.50 C 0.61 0.61 0.51 0.53 +0.04 37 40 1,090 +10
29JUN26 12.00 C 0.50 0.50 0.50 0.39 +0.04 37 100 525 0
29JUN26 12.50 C 0.00 0.00 0.00 0.28 +0.03 37 0 240 0
29JUN26 13.00 C 0.26 0.26 0.26 0.20 +0.03 37 30 400 -30
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 180 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 564 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 6.10 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.04 +0.09 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.94 +0.09 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.83 +0.08 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.74 +0.07 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.47 +0.05 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.25 +0.02 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.00 +0.07 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.75 +0.06 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.51 +0.10 51 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.22 +0.05 36 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.00 +0.01 42 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.51 +0.07 38 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.28 +0.02 38 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.05 +0.09 37 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 +0.09 36 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.54 +0.02 30 0 648 0
29SEP26 8.50 C 2.31 2.31 2.31 2.36 +0.05 33 1 3,538 0
29SEP26 8.75 C 2.20 2.20 2.16 2.15 +0.05 32 2 4,564 0
29SEP26 9.00 C 1.92 1.92 1.92 1.97 +0.05 33 1 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 +0.04 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 +0.05 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 +0.04 34 0 705 0
29SEP26 10.00 C 1.30 1.30 1.28 1.36 +0.04 34 60 2,578 -30
29SEP26 10.50 C 0.00 0.00 0.00 1.12 +0.04 34 0 3,245 0
29SEP26 11.00 C 0.90 0.90 0.90 0.91 +0.03 35 2 710 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 +0.04 35 0 986 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 +0.02 35 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.02 35 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 +0.01 35 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.02 35 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 36 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.74 +0.07 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.47 +0.05 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.25 +0.02 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.00 +0.07 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.75 +0.05 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.51 +0.10 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.22 +0.05 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.00 +0.01 36 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.51 +0.07 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.28 +0.02 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.05 +0.06 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.83 +0.07 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 +0.04 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 +0.04 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.22 +0.04 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.06 +0.04 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.89 +0.03 30 0 467 0
30DEC26 9.50 C 1.70 1.70 1.69 1.75 +0.03 31 54 835 +39
30DEC26 9.75 C 1.54 1.54 1.50 1.61 +0.03 31 40 501 +10
30DEC26 10.00 C 1.41 1.41 1.39 1.48 +0.03 31 60 4,295 +30
30DEC26 10.50 C 0.00 0.00 0.00 1.24 +0.02 31 0 2,130 0
30DEC26 11.00 C 1.01 1.01 1.01 1.04 +0.03 31 2 46 +2
30DEC26 11.50 C 0.00 0.00 0.00 0.87 +0.03 32 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 +0.02 32 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.59 +0.02 32 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 30 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 +0.02 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 15 0
30DEC26 15.00 C 0.22 0.24 0.22 0.22 +0.01 33 160 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 0.00 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.24 +0.05 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.00 +0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.77 +0.02 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.53 +0.08 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.30 +0.04 29 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.07 +0.08 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.87 +0.07 28 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.67 +0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 +0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 +0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.18 +0.05 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.03 +0.05 29 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.05 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.75 +0.05 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 +0.05 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 +0.04 30 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 +0.04 30 0 65 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 +0.03 30 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.85 +0.03 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 +0.03 31 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.04 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.02 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
TOTAL CALL 2,726 280,083 +779
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 202 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 198 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 184 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 180 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 175 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 167 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 163 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 159 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 24,289 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 8,097 0
30MAR26 8.00 P 0.01 0.01 0.01 0.01 0.00 65 20 9,265 +20
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14,058 0
30MAR26 8.75 P 0.02 0.02 0.02 0.01 -0.01 47 75 6,099 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 3,428 0
30MAR26 9.25 P 0.04 0.05 0.04 0.04 -0.01 48 75 1,513 -40
30MAR26 9.50 P 0.08 0.08 0.07 0.07 -0.01 48 77 1,787 0
30MAR26 9.75 P 0.11 0.12 0.10 0.10 -0.02 46 20 4,102 -5
30MAR26 10.00 P 0.13 0.19 0.13 0.16 -0.01 46 118 1,800 -27
30MAR26 10.50 P 0.35 0.40 0.32 0.34 -0.04 46 19 466 +15
30MAR26 11.00 P 0.49 0.61 0.49 0.61 -0.06 46 49 557 +12
30MAR26 11.50 P 0.00 0.00 0.00 1.01 -0.03 52 0 80 0
30MAR26 12.00 P 0.00 0.00 0.00 1.44 -0.03 55 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.88 -0.06 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.39 +0.01 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.86 -0.02 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.36 -0.03 75 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.88 -0.03 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.38 0.00 98 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.86 -0.02 97 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.39 0.00 116 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.87 -0.02 114 0 150 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 223 0
29APR26 6.75 P 0.01 0.01 0.01 0.01 0.00 59 10 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 44 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 43 0 1,467 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 42 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 797 0
29APR26 9.00 P 0.10 0.10 0.10 0.09 0.00 41 40 609 +40
29APR26 9.25 P 0.00 0.00 0.00 0.13 0.00 41 0 578 0
29APR26 9.50 P 0.00 0.00 0.00 0.18 0.00 41 0 652 0
29APR26 9.75 P 0.22 0.22 0.22 0.24 -0.01 41 2 416 0
29APR26 10.00 P 0.31 0.31 0.31 0.32 -0.01 41 5 2,190 +5
29APR26 10.50 P 0.00 0.00 0.00 0.53 -0.02 41 0 460 0
29APR26 11.00 P 0.00 0.00 0.00 0.82 -0.02 42 0 1,434 0
29APR26 11.50 P 0.00 0.00 0.00 1.16 -0.03 43 0 117 0
29APR26 12.00 P 0.00 0.00 0.00 1.56 -0.01 45 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 1.98 -0.05 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 -0.06 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.94 +0.02 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.43 +0.04 59 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.93 +0.02 65 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.39 +0.01 63 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.91 +0.03 71 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.39 0.00 72 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.90 -0.01 78 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 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.05 0.00 38 0 509 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 1,024 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 0.00 39 0 1,265 0
28MAY26 9.00 P 0.00 0.00 0.00 0.15 0.00 39 0 4,946 0
28MAY26 9.25 P 0.00 0.00 0.00 0.20 0.00 39 0 413 0
28MAY26 9.50 P 0.00 0.00 0.00 0.26 0.00 38 0 1,106 0
28MAY26 9.75 P 0.30 0.30 0.30 0.34 0.00 38 100 1,140 0
28MAY26 10.00 P 0.42 0.42 0.40 0.42 -0.01 38 8 2,461 0
28MAY26 10.50 P 0.60 0.63 0.60 0.63 -0.02 38 15 1,151 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.91 -0.03 38 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.25 -0.03 39 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.64 -0.02 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.06 -0.02 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.50 +0.02 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.97 -0.02 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.45 +0.06 50 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 3.95 +0.04 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.43 +0.05 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.91 -0.02 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.39 -0.01 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.90 -0.01 64 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 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 67 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 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 38 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 37 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 37 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 5,702 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.01 37 0 1,058 0
29JUN26 9.00 P 0.24 0.24 0.24 0.26 +0.01 37 105 1,179 +105
29JUN26 9.25 P 0.00 0.00 0.00 0.32 0.00 37 0 630 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 0.00 37 0 1,703 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.01 37 0 2,223 0
29JUN26 10.00 P 0.59 0.59 0.59 0.59 -0.02 37 3 2,202 0
29JUN26 10.50 P 0.90 0.90 0.90 0.84 -0.02 37 15 1,213 +15
29JUN26 11.00 P 1.04 1.04 1.04 1.14 -0.02 37 30 1,001 +30
29JUN26 11.50 P 1.38 1.53 1.38 1.49 -0.01 38 457 532 +457
29JUN26 12.00 P 0.00 0.00 0.00 1.89 +0.04 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.30 +0.05 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.73 +0.05 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.19 -0.03 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.66 -0.04 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.15 -0.04 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 +0.03 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 -0.06 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.60 -0.01 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 -0.09 45 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 45 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 37 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 37 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 0.00 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 0.00 36 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 0.00 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 0.00 36 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 0.00 36 0 1,723 0
29SEP26 8.50 P 0.29 0.29 0.29 0.30 0.00 36 10 7,406 -10
29SEP26 8.75 P 0.00 0.00 0.00 0.37 0.00 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 0.00 36 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 0.00 36 0 912 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 -0.01 36 0 451 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.01 36 0 430 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.01 37 0 1,606 0
29SEP26 11.00 P 1.37 1.44 1.37 1.40 -0.02 37 194 699 +178
29SEP26 11.50 P 1.71 1.71 1.71 1.74 -0.01 37 60 90 +60
29SEP26 12.00 P 0.00 0.00 0.00 2.10 -0.02 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.49 -0.02 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 -0.03 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.33 -0.03 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.78 -0.04 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.24 -0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 -0.04 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.20 -0.04 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 -0.05 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.18 -0.05 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 33 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 34 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 34 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 0.00 33 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 33 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.01 33 0 52 0
30DEC26 8.00 P 0.29 0.29 0.29 0.24 -0.01 33 10 848 -4
30DEC26 8.25 P 0.35 0.35 0.35 0.29 -0.01 32 10 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 -0.01 33 0 308 0
30DEC26 8.75 P 0.47 0.47 0.47 0.43 -0.01 33 20 1,152 0
30DEC26 9.00 P 0.56 0.57 0.56 0.52 -0.01 33 30 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.02 33 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.01 33 0 682 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.02 33 0 400 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.02 33 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.02 33 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 -0.03 33 0 166 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 -0.03 34 0 138 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 -0.03 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 -0.03 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.95 -0.04 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 -0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.81 -0.05 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.27 -0.04 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 -0.04 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 -0.04 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.70 -0.05 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.19 -0.05 43 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 32 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 32 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 0.00 32 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 32 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 0.00 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 -0.01 31 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 -0.01 32 0 60 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 0.00 32 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 -0.01 32 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.01 32 0 1,030 0
30MAR27 10.50 P 1.35 1.35 1.35 1.29 -0.01 32 3 1,010 +3
30MAR27 11.00 P 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.25 -0.02 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.63 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 -0.03 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.87 -0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.31 -0.04 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.78 -0.03 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.24 -0.04 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.72 -0.04 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.21 -0.04 40 0 0 0
TOTAL PUT 1,580 298,972 +869
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$ 79.00
30MAR26 40.00 C 0.00 0.00 0.00 39.05 +0.60 97 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.09 +0.23 126 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.09 +0.59 121 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.05 +0.49 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 35.09 +0.56 112 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.16 +0.65 125 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.04 +0.53 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 32.10 +0.55 102 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 31.17 +0.45 113 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 30.12 +0.61 99 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 29.12 +0.60 95 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 26.75 +0.77 103 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 24.23 +0.51 91 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.82 +0.22 88 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 19.15 +0.06 63 0 79 0
30MAR26 62.50 C 0.00 0.00 0.00 16.65 +0.23 55 0 638 0
30MAR26 65.00 C 0.00 0.00 0.00 14.99 +0.82 83 0 1,714 0
30MAR26 67.50 C 0.00 0.00 0.00 12.40 +0.07 69 0 1,662 0
30MAR26 70.00 C 9.50 10.50 9.50 10.39 +0.69 69 54 1,734 -54
30MAR26 72.50 C 8.22 8.32 8.22 8.81 +0.59 74 5 2,449 0
30MAR26 75.00 C 7.00 7.20 6.60 6.86 +0.31 68 572 4,593 +40
30MAR26 77.50 C 5.40 5.78 4.74 5.42 +0.18 68 1,109 2,496 +798
30MAR26 80.00 C 4.15 4.60 3.75 4.30 +0.13 69 356 2,049 +17
30MAR26 82.50 C 2.98 3.50 2.97 3.38 +0.14 70 225 1,650 -27
30MAR26 85.00 C 2.20 2.80 2.20 2.58 +0.12 70 133 2,520 -59
30MAR26 87.50 C 1.71 2.17 1.71 1.91 +0.08 70 92 1,410 -51
30MAR26 90.00 C 1.34 1.80 1.34 1.40 +0.06 70 61 3,259 -20
30MAR26 92.50 C 1.32 1.32 1.32 1.01 +0.04 70 17 1,218 0
30MAR26 95.00 C 0.87 1.04 0.87 0.72 +0.03 70 3 1,428 +1
30MAR26 97.50 C 0.00 0.00 0.00 0.50 +0.02 69 0 637 0
30MAR26 100.00 C 0.64 0.64 0.64 0.35 +0.02 70 25 13,469 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 +0.01 70 0 380 0
30MAR26 105.00 C 0.32 0.32 0.32 0.16 0.00 69 50 6,628 +50
30MAR26 107.50 C 0.00 0.00 0.00 0.11 0.00 70 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 0.00 69 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 0.00 70 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 69 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 70 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 33.19 +0.65 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.25 -0.09 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.55 +0.83 85 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.57 +0.72 82 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.58 +0.49 80 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.97 +0.45 68 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.88 +0.63 74 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 22.61 +0.26 72 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.25 +1.07 67 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 18.24 +0.97 68 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 16.06 +1.10 65 0 584 0
29APR26 67.50 C 0.00 0.00 0.00 14.01 +0.44 62 0 830 0
29APR26 70.00 C 11.59 11.59 11.59 12.01 +0.42 59 60 4,816 -60
29APR26 72.50 C 0.00 0.00 0.00 10.96 +0.74 65 0 624 0
29APR26 75.00 C 0.00 0.00 0.00 9.25 +0.39 63 0 936 0
29APR26 77.50 C 7.25 8.05 7.25 8.01 +0.42 63 137 633 -77
29APR26 80.00 C 6.32 7.00 6.27 6.82 +0.44 63 31 4,833 -1
29APR26 82.50 C 5.30 5.32 5.30 5.87 +0.33 64 16 586 -10
29APR26 85.00 C 4.75 4.98 4.72 4.99 +0.26 64 54 756 +10
29APR26 87.50 C 3.95 4.25 3.95 4.19 +0.24 64 51 315 -51
29APR26 90.00 C 3.37 3.64 3.37 3.50 +0.21 63 39 486 -11
29APR26 92.50 C 0.00 0.00 0.00 2.90 +0.18 63 0 212 0
29APR26 95.00 C 2.89 2.89 2.89 2.40 +0.16 63 8 244 0
29APR26 97.50 C 2.50 2.50 2.50 1.98 +0.14 63 5 494 0
29APR26 100.00 C 2.12 2.12 2.12 1.62 +0.12 63 15 654 +15
29APR26 102.50 C 1.90 1.90 1.73 1.32 +0.10 63 61 211 -30
29APR26 105.00 C 1.59 1.59 1.59 1.08 +0.09 63 120 153 +39
29APR26 107.50 C 0.00 0.00 0.00 0.87 +0.07 63 0 35 0
29APR26 110.00 C 1.25 1.25 1.17 0.70 +0.06 63 178 290 +178
29APR26 112.50 C 0.00 0.00 0.00 0.57 +0.05 63 0 50 0
29APR26 115.00 C 1.02 1.02 1.02 0.46 +0.05 63 140 191 -135
29APR26 117.50 C 0.00 0.00 0.00 0.37 +0.04 63 0 0 0
29APR26 120.00 C 0.70 0.70 0.70 0.29 +0.03 63 10 31 +10
29APR26 122.50 C 0.00 0.00 0.00 0.23 +0.02 63 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.19 +0.02 63 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.15 +0.02 63 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.12 +0.01 63 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 +0.01 63 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 62 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 69 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 34.21 +0.99 88 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.89 +0.55 77 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.28 +1.50 83 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.15 +1.30 78 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.21 +1.12 76 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.67 +1.10 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.46 +0.75 67 0 0 0
28MAY26 57.50 C 21.17 21.17 21.17 23.40 +0.25 67 1 13 +1
28MAY26 60.00 C 0.00 0.00 0.00 21.38 +0.54 67 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 19.67 +0.80 69 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 17.36 +0.97 63 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 15.41 +0.46 61 0 565 0
28MAY26 70.00 C 0.00 0.00 0.00 13.79 +0.54 61 0 425 0
28MAY26 72.50 C 0.00 0.00 0.00 12.86 +0.51 65 0 626 0
28MAY26 75.00 C 10.32 11.35 10.32 11.22 +0.39 63 59 312 +29
28MAY26 77.50 C 9.21 9.21 9.08 10.00 +0.36 63 45 90 -15
28MAY26 80.00 C 8.10 8.60 8.10 8.93 +0.35 64 25 208 +25
28MAY26 82.50 C 0.00 0.00 0.00 7.92 +0.30 64 0 574 0
28MAY26 85.00 C 0.00 0.00 0.00 7.04 +0.28 64 0 219 0
28MAY26 87.50 C 0.00 0.00 0.00 6.22 +0.21 64 0 45 0
28MAY26 90.00 C 0.00 0.00 0.00 5.45 +0.17 64 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.77 +0.15 64 0 19 0
28MAY26 95.00 C 0.00 0.00 0.00 4.17 +0.14 64 0 139 0
28MAY26 97.50 C 3.47 4.02 3.47 3.63 +0.12 64 7 7 +7
28MAY26 100.00 C 0.00 0.00 0.00 3.16 - 64 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 34.46 +0.82 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.02 +0.49 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.67 +1.06 75 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 31.48 +0.87 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.46 +0.71 66 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 28.29 +0.63 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.21 +0.67 65 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.38 +1.23 66 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 22.07 +0.69 62 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 19.92 +0.86 59 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 18.73 +0.82 63 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 16.63 +0.77 59 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 15.14 +0.43 60 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 13.94 +0.84 61 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 12.61 +0.46 61 0 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 11.41 +0.42 61 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 10.33 +0.39 61 0 2,782 0
29JUN26 82.50 C 0.00 0.00 0.00 9.40 +0.42 62 0 747 0
29JUN26 85.00 C 7.72 8.30 7.72 8.46 +0.35 61 40 706 0
29JUN26 87.50 C 0.00 0.00 0.00 7.59 +0.27 61 0 405 0
29JUN26 90.00 C 6.80 6.93 6.80 6.80 +0.19 61 10 2,305 0
29JUN26 92.50 C 0.00 0.00 0.00 6.08 +0.17 61 0 415 0
29JUN26 95.00 C 5.55 5.55 5.55 5.43 +0.15 61 3 227 0
29JUN26 97.50 C 0.00 0.00 0.00 4.84 +0.13 61 0 3,269 0
29JUN26 100.00 C 0.00 0.00 0.00 4.31 +0.12 61 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 3.84 +0.11 61 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 3.41 +0.09 61 0 498 0
29JUN26 107.50 C 0.00 0.00 0.00 3.03 +0.08 61 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 2.61 -0.01 60 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 2.32 +0.07 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 2.06 +0.06 60 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.82 +0.05 60 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 1.66 +0.09 61 0 214 0
29JUN26 122.50 C 0.00 0.00 0.00 1.43 +0.04 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.26 +0.03 60 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 1.12 +0.03 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.99 +0.03 60 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.87 +0.02 60 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.77 +0.02 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.68 +0.02 60 0 17 0
29JUN26 140.00 C 1.10 1.18 1.10 0.60 +0.01 60 30 244 -10
29JUN26 142.50 C 0.00 0.00 0.00 0.53 +0.01 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.47 +0.01 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.42 +0.02 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.37 +0.01 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.32 0.00 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.29 0.00 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.25 0.00 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 +0.01 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 0.00 60 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 +0.01 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.01 60 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 0.00 60 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 35.52 +0.63 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.83 +0.83 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.00 +0.91 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.11 +0.88 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.47 +0.96 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.14 +0.53 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 28.68 +1.10 65 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 26.58 +0.82 62 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 24.74 +0.78 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.51 +1.10 63 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 21.74 +0.87 62 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 20.37 +0.89 62 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 18.91 +1.09 61 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 17.75 +0.92 62 0 178 0
29SEP26 75.00 C 0.00 0.00 0.00 16.51 +0.61 61 0 3,982 0
29SEP26 77.50 C 0.00 0.00 0.00 15.36 +0.55 61 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 14.27 +0.72 61 10 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 13.25 +0.51 61 10 958 0
29SEP26 85.00 C 0.00 0.00 0.00 12.30 +0.43 61 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 11.42 +0.35 61 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 10.59 +0.29 60 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 9.82 +0.28 60 0 140 0
29SEP26 95.00 C 9.05 9.05 9.05 9.10 +0.26 60 6 148 +6
29SEP26 97.50 C 0.00 0.00 0.00 8.44 +0.25 60 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 7.82 +0.24 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 7.24 +0.22 60 0 32 0
29SEP26 105.00 C 6.98 7.10 6.78 6.71 +0.21 60 33 41 +33
29SEP26 107.50 C 0.00 0.00 0.00 6.21 +0.20 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.76 +0.20 60 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 5.33 +0.18 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 4.94 +0.18 60 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 4.57 +0.16 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 4.23 +0.15 60 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 3.92 +0.25 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.63 +0.24 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.26 +0.12 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.02 +0.11 59 0 243 0
30DEC26 46.00 C 0.00 0.00 0.00 37.04 +0.51 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.24 +0.38 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.59 +0.73 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.09 +1.06 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.33 +1.25 66 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 32.56 +0.74 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.73 +0.99 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.06 +1.08 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.42 +1.21 63 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 25.73 +0.51 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.52 +1.03 62 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 23.17 +0.58 62 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 21.66 +0.79 61 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 20.65 +1.19 61 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 19.15 +0.60 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 18.03 +0.41 60 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 17.40 +0.59 61 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 16.47 +0.70 61 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 15.58 +0.67 61 0 32 0
30DEC26 87.50 C 14.40 14.40 14.40 14.75 +0.65 61 1 10 0
30DEC26 90.00 C 0.00 0.00 0.00 13.99 +0.66 61 0 49 0
30DEC26 92.50 C 0.00 0.00 0.00 13.23 +0.58 61 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 12.49 +0.51 61 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 11.80 +1.04 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 11.14 +0.44 61 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 10.53 +0.49 61 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 9.95 +0.42 61 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 9.40 +0.41 61 0 50 0
30MAR27 46.00 C 0.00 0.00 0.00 38.33 +0.69 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.55 +0.63 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.82 +0.56 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.46 +1.00 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.61 +0.81 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.21 +1.08 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.26 +0.65 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.01 +0.99 63 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.14 +0.49 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.71 +0.49 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.46 +0.49 61 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.75 +0.16 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.80 +0.57 60 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 22.78 +0.53 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.71 +0.55 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.75 +0.64 61 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 19.65 +0.34 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.04 +0.59 61 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 18.03 +0.59 61 0 5 0
30MAR27 87.50 C 0.00 0.00 0.00 17.22 +0.55 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.44 +0.55 61 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 15.71 +0.78 61 0 0 0
30MAR27 95.00 C 14.70 14.70 14.70 15.02 +0.74 61 1 3 +1
30MAR27 97.50 C 0.00 0.00 0.00 14.32 +0.43 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.65 - 61 0 0 -
TOTAL CALL 3,908 133,878 +649
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 298 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 1,824 0
30MAR26 55.00 P 0.14 0.14 0.14 0.03 -0.01 71 1 1,576 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.01 71 0 1,913 0
30MAR26 60.00 P 0.30 0.30 0.29 0.13 -0.04 69 9 2,459 +4
30MAR26 62.50 P 0.00 0.00 0.00 0.27 -0.05 69 0 2,421 0
30MAR26 65.00 P 0.61 0.61 0.58 0.50 -0.07 70 133 3,443 +37
30MAR26 67.50 P 0.85 1.03 0.85 0.84 -0.11 70 81 1,553 -30
30MAR26 70.00 P 1.31 1.54 1.24 1.30 -0.20 69 140 15,825 +17
30MAR26 72.50 P 2.03 2.19 1.93 1.98 -0.20 69 42 1,437 -10
30MAR26 75.00 P 3.10 3.15 2.73 2.76 -0.34 68 181 7,821 -154
30MAR26 77.50 P 4.10 4.50 3.67 3.94 -0.34 69 2,196 3,622 +1,057
30MAR26 80.00 P 5.94 5.94 5.19 5.24 -0.45 69 245 3,928 +50
30MAR26 82.50 P 6.98 6.98 6.54 6.80 -0.49 70 130 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 8.42 -0.43 69 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 10.28 -0.71 69 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 11.91 -0.62 61 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 14.39 -0.96 69 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 16.93 -0.21 77 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 19.09 -0.92 75 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 21.56 -0.78 81 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 23.96 -0.70 83 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.38 -0.78 85 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.78 -0.33 86 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.04 -0.64 72 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.65 -0.59 88 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.30 -0.59 102 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 38.50 -0.77 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.00 -0.57 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.50 -0.55 0 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 46.00 -0.55 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.50 -0.55 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.00 -0.80 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 53.83 -0.52 133 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.33 -0.56 137 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 58.50 -0.55 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 61.26 -0.29 139 0 30 0
29APR26 46.00 P 0.25 0.25 0.25 0.04 0.00 63 50 110 +50
29APR26 47.00 P 0.00 0.00 0.00 0.05 0.00 63 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 0.00 63 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 0.00 63 0 765 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 0.00 63 0 525 0
29APR26 52.50 P 0.00 0.00 0.00 0.20 -0.01 63 0 376 0
29APR26 55.00 P 0.00 0.00 0.00 0.33 -0.02 63 0 482 0
29APR26 57.50 P 0.72 0.75 0.72 0.54 -0.03 63 2 1,079 0
29APR26 60.00 P 0.91 0.94 0.91 0.83 -0.03 63 21 1,053 +1
29APR26 62.50 P 0.00 0.00 0.00 1.22 -0.05 63 0 1,215 0
29APR26 65.00 P 1.66 1.66 1.66 1.73 -0.07 63 20 2,437 -20
29APR26 67.50 P 0.00 0.00 0.00 2.28 -0.12 62 0 1,177 0
29APR26 70.00 P 3.20 3.26 3.02 2.99 -0.16 62 68 7,986 0
29APR26 72.50 P 4.14 4.14 3.86 3.85 -0.20 61 210 450 +132
29APR26 75.00 P 5.34 5.34 4.94 4.89 -0.27 61 265 486 +235
29APR26 77.50 P 6.70 6.70 6.48 6.11 -0.29 62 289 655 +259
29APR26 80.00 P 0.00 0.00 0.00 7.49 -0.33 62 0 529 0
29APR26 82.50 P 9.61 9.61 9.61 8.99 -0.37 62 18 197 0
29APR26 85.00 P 0.00 0.00 0.00 10.60 -0.49 62 0 193 0
29APR26 87.50 P 0.00 0.00 0.00 12.63 -0.22 65 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 14.52 -0.39 66 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 16.54 +0.02 67 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 18.26 +0.11 65 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 20.35 -0.69 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.94 -0.50 70 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.28 -0.45 73 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.32 -0.13 70 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.57 -0.61 71 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.98 -0.65 73 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.24 -0.61 72 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 36.68 -0.93 74 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.26 -0.79 79 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.11 -1.03 63 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 44.30 -0.17 85 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.27 -0.69 74 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.51 -1.01 62 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.77 -0.03 93 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.83 -0.63 84 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 56.33 -0.56 86 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.96 -0.11 93 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.26 -0.49 89 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 63.50 -0.73 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.26 -0.85 93 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 68.65 -0.41 90 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.40 -0.79 102 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 73.50 -0.62 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 76.22 -0.35 99 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 78.94 -0.11 109 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 81.46 -0.09 112 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 83.80 -0.29 108 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 86.35 -0.72 112 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 88.98 -0.07 118 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 91.17 -0.38 108 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.20 -0.02 63 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.24 -0.02 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 -0.02 63 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.36 -0.02 63 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.42 -0.04 63 0 822 0
28MAY26 52.50 P 0.89 0.89 0.89 0.64 -0.04 63 4 71 0
28MAY26 55.00 P 0.00 0.00 0.00 0.94 -0.05 63 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 1.32 -0.08 63 0 248 0
28MAY26 60.00 P 1.90 1.90 1.90 1.79 -0.11 63 2 467 +2
28MAY26 62.50 P 0.00 0.00 0.00 2.29 -0.17 63 0 736 0
28MAY26 65.00 P 0.00 0.00 0.00 2.89 -0.22 62 0 476 0
28MAY26 67.50 P 0.00 0.00 0.00 3.65 -0.20 62 0 273 0
28MAY26 70.00 P 4.60 4.60 4.60 4.60 -0.14 62 5 489 +5
28MAY26 72.50 P 5.60 5.60 5.60 5.52 -0.30 61 3 286 -3
28MAY26 75.00 P 0.00 0.00 0.00 6.64 -0.35 62 0 331 0
28MAY26 77.50 P 0.00 0.00 0.00 7.91 -0.38 62 0 263 0
28MAY26 80.00 P 0.00 0.00 0.00 9.31 -0.40 62 0 0 0
28MAY26 82.50 P 10.67 10.67 10.67 10.80 -0.43 62 15 33 +15
28MAY26 85.00 P 0.00 0.00 0.00 12.31 -0.50 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.96 -0.60 62 0 0 0
28MAY26 90.00 P 16.00 16.30 16.00 16.05 -0.71 64 4 6 +4
28MAY26 92.50 P 0.00 0.00 0.00 17.72 -0.55 63 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.65 -0.91 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.91 -0.79 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.75 - 64 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.40 -0.02 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.47 -0.04 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.56 -0.04 60 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 -0.06 60 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 0.75 -0.05 61 0 276 0
29JUN26 52.50 P 0.00 0.00 0.00 1.06 -0.06 61 0 302 0
29JUN26 55.00 P 0.00 0.00 0.00 1.46 -0.08 61 0 517 0
29JUN26 57.50 P 0.00 0.00 0.00 1.93 -0.11 61 0 1,077 0
29JUN26 60.00 P 0.00 0.00 0.00 2.51 -0.10 61 0 2,080 0
29JUN26 62.50 P 3.29 3.29 3.29 3.14 -0.12 60 15 5,317 +4
29JUN26 65.00 P 4.17 4.17 4.17 3.84 -0.16 60 251 6,079 +251
29JUN26 67.50 P 0.00 0.00 0.00 4.68 -0.16 60 0 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 5.63 -0.20 60 0 2,497 0
29JUN26 72.50 P 0.00 0.00 0.00 6.69 -0.24 59 0 3,256 0
29JUN26 75.00 P 0.00 0.00 0.00 7.87 -0.28 60 0 6,364 0
29JUN26 77.50 P 0.00 0.00 0.00 9.16 -0.31 60 0 1,367 0
29JUN26 80.00 P 10.70 10.70 10.70 10.56 -0.33 60 10 13,711 0
29JUN26 82.50 P 12.17 12.17 12.17 12.17 -0.25 60 15 756 +15
29JUN26 85.00 P 0.00 0.00 0.00 13.57 -0.46 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 15.57 -0.19 62 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 17.17 -0.39 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.39 -0.40 64 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.11 -0.45 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.12 -0.40 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.76 -0.94 61 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 26.94 -0.91 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.58 +0.37 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.38 -0.87 64 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 33.27 -0.44 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 35.51 -0.80 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.76 -0.85 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.05 -0.75 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.44 -0.76 64 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 44.63 -0.54 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.14 -0.82 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.61 -0.84 67 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 51.90 -1.06 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.26 -0.60 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.53 -0.62 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.05 -1.32 67 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.63 -0.85 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.90 -1.08 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.26 -1.18 66 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.66 -0.62 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.58 -0.61 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.66 -1.36 68 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.50 -0.31 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.94 -0.88 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.46 -0.31 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.80 -0.78 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.35 -0.72 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.98 -0.34 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.17 -0.94 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.33 -0.03 60 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.50 -0.04 60 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.68 -0.04 60 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.86 -0.05 60 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.05 -0.04 60 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 2.61 -0.06 60 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 3.22 -0.06 60 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 3.97 -0.08 60 0 661 0
29SEP26 60.00 P 0.00 0.00 0.00 4.75 -0.05 60 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 5.59 +0.15 60 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 6.59 +0.03 60 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 7.51 -0.07 59 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 8.60 -0.08 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 9.77 -0.10 59 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 11.04 -0.12 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 12.47 -0.08 59 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 13.42 -0.60 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 15.44 -0.13 59 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 17.20 +0.01 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 18.71 -0.21 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 20.49 +0.06 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 21.94 -0.28 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.08 -0.36 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.00 -0.04 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.81 -0.56 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 29.93 -0.56 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.04 +0.15 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 33.91 -0.56 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 35.91 -0.65 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.06 -0.61 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.26 -0.55 63 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 42.17 -0.45 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 44.38 -0.67 62 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 46.71 -0.64 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 49.33 +0.13 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.01 -1.17 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.49 -0.61 63 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.52 +0.03 61 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.77 +0.03 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.03 +0.03 61 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.28 +0.03 61 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.54 +0.03 61 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.27 +0.02 61 0 173 0
30DEC26 55.00 P 5.10 5.10 5.10 5.01 -0.05 60 1 985 0
30DEC26 57.50 P 0.00 0.00 0.00 5.80 -0.02 60 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 6.66 -0.03 60 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 7.60 -0.04 59 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 8.62 -0.05 59 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 9.71 -0.07 59 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 10.88 +0.08 59 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 12.12 -0.09 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 13.44 -0.11 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 14.88 +0.13 59 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 16.37 -0.08 59 0 74 0
30DEC26 82.50 P 0.00 0.00 0.00 17.89 +0.12 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 19.47 -0.14 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 20.95 -0.33 59 0 0 0
30DEC26 90.00 P 22.90 22.90 22.90 22.76 -0.08 59 1 15 0
30DEC26 92.50 P 0.00 0.00 0.00 24.42 -0.50 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.45 -0.42 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.10 -0.43 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.16 -0.23 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 31.84 -0.42 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.05 +0.01 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.96 -0.30 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.55 -0.03 60 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.81 -0.04 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.08 -0.03 60 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 4.40 -0.04 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 4.73 -0.05 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 5.55 -0.05 60 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 6.36 -0.06 60 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.24 -0.07 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 8.19 -0.04 59 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 9.21 -0.04 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.30 -0.05 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 11.46 -0.09 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.68 -0.13 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.97 -0.16 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.33 -0.18 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.76 -0.20 58 0 1 0
30MAR27 80.00 P 18.30 18.30 18.30 18.25 -0.22 58 3 3 0
30MAR27 82.50 P 0.00 0.00 0.00 19.80 -0.24 58 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 21.41 -0.20 58 0 0 0
30MAR27 87.50 P 22.96 22.96 22.96 23.05 -0.23 59 1 3 +1
30MAR27 90.00 P 0.00 0.00 0.00 24.85 +0.09 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.58 -0.11 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.37 -0.05 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.19 -0.13 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.11 - 60 0 0 -
TOTAL PUT 4,431 183,974 +1,922
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.71
30MAR26 4.60 C 0.00 0.00 0.00 7.12 -0.35 169 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.02 -0.35 165 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.92 -0.35 161 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.82 -0.35 157 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.72 -0.35 153 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.47 -0.35 143 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.22 -0.35 134 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.97 -0.35 126 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.72 -0.35 117 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.47 -0.35 109 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.22 -0.35 102 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 4.97 -0.35 94 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.72 -0.35 87 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.47 -0.35 80 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.22 -0.35 73 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 3.97 -0.35 65 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.72 -0.35 58 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.47 -0.35 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.22 -0.35 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.97 -0.35 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.72 -0.35 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.47 -0.36 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.23 -0.35 48 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 1.99 -0.34 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.75 -0.35 47 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.30 -0.34 46 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 0.90 -0.32 45 0 32 0
30MAR26 11.50 C 0.68 0.68 0.57 0.57 -0.28 45 185 512 +150
30MAR26 12.00 C 0.00 0.00 0.00 0.35 -0.22 46 0 141 0
30MAR26 12.50 C 0.22 0.22 0.22 0.20 -0.16 47 106 599 -28
30MAR26 13.00 C 0.17 0.17 0.17 0.10 -0.12 46 3 203 0
30MAR26 13.50 C 0.10 0.10 0.09 0.05 -0.07 47 312 873 -312
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 473 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 319 0
30MAR26 15.00 C 0.02 0.02 0.02 0.01 -0.01 54 1 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 5 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 162 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 172 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 177 0 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.03 -0.32 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.79 -0.32 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.56 -0.32 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.35 -0.27 49 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.12 -0.32 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.92 -0.31 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.54 -0.28 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.19 -0.27 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.90 -0.25 46 0 45 0
29APR26 12.00 C 0.00 0.00 0.00 0.67 -0.19 46 0 85 0
29APR26 12.50 C 0.00 0.00 0.00 0.49 -0.17 46 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.35 -0.14 47 0 15 0
29APR26 13.50 C 0.30 0.30 0.30 0.25 -0.11 47 30 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.18 -0.08 48 0 78 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 -0.06 48 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.03 49 5 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.09 -0.29 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.88 -0.28 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.65 -0.29 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.45 -0.28 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 -0.27 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.07 -0.26 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.73 -0.27 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.40 -0.27 47 0 0 0
28MAY26 11.50 C 1.15 1.15 1.15 1.14 -0.23 47 30 45 +30
28MAY26 12.00 C 0.97 0.97 0.90 0.90 -0.21 46 5 5 +2
28MAY26 12.50 C 0.76 0.76 0.73 0.72 -0.17 47 30 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.56 -0.16 47 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.44 -0.12 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.34 -0.11 47 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.26 -0.09 48 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.15 -0.06 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.92 -0.38 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.82 -0.38 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.72 -0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.50 -0.35 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.23 -0.37 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.97 -0.39 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.73 -0.38 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.48 -0.38 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.23 -0.39 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.99 -0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.75 -0.32 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.52 -0.31 37 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.28 -0.31 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.05 -0.31 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.82 -0.30 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.60 -0.30 45 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.45 -0.23 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.24 -0.23 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 -0.23 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.83 -0.22 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.63 -0.22 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.44 -0.22 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.26 -0.22 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.94 -0.25 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.24 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.35 -0.25 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.21 47 0 0 0
29JUN26 12.50 C 1.01 1.01 1.01 0.93 -0.19 47 1 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.78 -0.16 48 0 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.64 -0.15 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.14 48 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.12 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.10 48 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.09 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.07 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.06 48 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 -0.22 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 -0.22 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 -0.22 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.02 -0.22 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.87 -0.20 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.70 -0.21 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.41 -0.19 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.14 -0.19 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.22 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.66 -0.22 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.20 49 0 0 0
29SEP26 13.00 C 1.44 1.44 1.44 1.30 -0.19 50 1 16 +1
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.17 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.16 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 -0.15 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.14 50 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.13 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.11 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.10 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.09 50 0 45 0
29SEP26 17.50 C 0.52 0.52 0.52 0.41 -0.09 50 17 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 -0.08 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.06 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.06 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 3.83 -0.23 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.67 -0.22 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 -0.22 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.21 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.21 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.05 -0.20 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 -0.20 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.25 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 -0.23 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.06 -0.18 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 -0.21 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.20 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.18 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.17 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 -0.17 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.15 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 -0.15 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.14 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.13 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.12 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.11 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.10 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.10 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.08 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.08 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.06 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.04 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 31 0
30MAR27 8.75 C 0.00 0.00 0.00 4.09 -0.21 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.92 -0.22 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.77 -0.22 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.62 -0.21 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.48 -0.21 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.35 -0.20 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.09 -0.19 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.86 -0.17 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.61 -0.20 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.44 -0.19 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.22 -0.22 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.05 -0.21 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 -0.19 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 -0.17 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.64 -0.18 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.51 -0.17 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 -0.15 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.12 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 -0.13 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 -0.11 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 -0.10 51 0 0 0
TOTAL CALL 731 16,013 -157
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 187 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 179 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 0.00 153 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 49 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 47 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 120 0
30MAR26 11.00 P 0.17 0.19 0.17 0.18 +0.03 46 14 115 +4
30MAR26 11.50 P 0.35 0.38 0.35 0.37 +0.08 47 37 330 -27
30MAR26 12.00 P 0.00 0.00 0.00 0.64 +0.14 47 0 413 0
30MAR26 12.50 P 0.00 0.00 0.00 1.00 +0.22 50 0 781 0
30MAR26 13.00 P 0.00 0.00 0.00 1.37 +0.23 45 0 555 0
30MAR26 13.50 P 0.00 0.00 0.00 1.82 +0.28 45 0 676 0
30MAR26 14.00 P 2.28 2.28 2.28 2.37 +0.38 65 30 542 -30
30MAR26 14.50 P 0.00 0.00 0.00 2.83 +0.30 64 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.34 +0.34 75 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.82 +0.33 76 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.31 +0.31 78 0 110 0
30MAR26 16.50 P 4.72 4.72 4.72 4.82 +0.33 89 48 54 -5
30MAR26 17.00 P 0.00 0.00 0.00 5.30 +0.31 84 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.81 +0.36 96 0 0 -1
30MAR26 18.00 P 0.00 0.00 0.00 6.31 +0.34 102 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.81 +0.34 107 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.31 +0.34 112 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.81 +0.34 117 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.31 +0.34 122 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.31 +0.34 131 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.31 +0.34 140 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.31 +0.34 148 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.31 +0.34 155 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.31 +0.34 163 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.31 +0.34 170 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.31 +0.34 177 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.31 +0.34 184 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.31 +0.34 190 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.31 +0.34 196 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.31 +0.34 201 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.31 +0.34 207 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 +0.03 47 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 112 0
29APR26 10.50 P 0.00 0.00 0.00 0.30 +0.07 48 0 3 0
29APR26 11.00 P 0.42 0.48 0.42 0.47 +0.09 48 23 49 +23
29APR26 11.50 P 0.64 0.64 0.62 0.70 +0.13 49 35 60 +15
29APR26 12.00 P 0.00 0.00 0.00 0.96 +0.15 48 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 1.27 +0.17 48 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.61 +0.20 47 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 2.01 +0.25 47 0 28 0
29APR26 14.00 P 2.37 2.48 2.37 2.49 +0.27 53 36 104 +36
29APR26 14.50 P 0.00 0.00 0.00 2.91 +0.25 51 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.37 +0.25 52 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.84 +0.25 52 0 63 0
29APR26 16.00 P 4.22 4.23 4.22 4.34 +0.29 57 48 65 +48
29APR26 16.50 P 0.00 0.00 0.00 4.82 +0.29 57 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.30 +0.31 55 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.81 +0.33 62 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.32 +0.35 68 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.81 +0.34 69 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.31 +0.34 72 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.81 +0.34 75 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.31 +0.34 78 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.31 +0.34 84 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.31 +0.34 90 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.31 +0.34 95 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.31 +0.34 100 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.31 +0.34 105 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.31 +0.34 109 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 +0.01 48 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.21 +0.04 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 +0.05 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 +0.06 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.48 +0.08 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.66 +0.10 48 0 18 0
28MAY26 11.50 P 0.84 0.84 0.84 0.89 +0.13 48 15 60 -15
28MAY26 12.00 P 0.00 0.00 0.00 1.17 +0.16 48 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.49 +0.20 49 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.80 +0.18 47 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.18 +0.17 48 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.65 +0.26 52 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 3.07 +0.27 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.51 +0.28 54 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.95 +0.27 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.41 +0.28 54 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.87 +0.27 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.36 +0.28 56 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.84 +0.29 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.32 +0.29 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.81 +0.29 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.31 +0.30 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.81 +0.30 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.04 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.05 49 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 +0.06 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.06 49 0 44 0
29JUN26 10.50 P 0.00 0.00 0.00 0.65 +0.09 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.85 +0.10 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 +0.14 49 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.37 +0.15 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.68 +0.18 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.99 +0.17 48 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.39 +0.20 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.74 +0.17 49 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.15 +0.18 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.58 +0.20 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 4.01 +0.21 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.45 +0.20 49 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.90 +0.21 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.37 +0.21 49 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.84 +0.22 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.38 +0.31 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.86 +0.29 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.34 +0.31 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.83 +0.30 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.33 +0.31 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.31 +0.30 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.31 +0.31 65 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.31 +0.31 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.31 +0.31 72 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.31 +0.31 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.31 +0.31 78 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.31 +0.31 81 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.31 +0.31 84 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.31 +0.31 87 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.31 +0.31 90 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.31 +0.31 93 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.31 +0.31 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 +0.04 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 +0.06 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.06 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.07 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.08 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.08 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.05 +0.09 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.12 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 +0.13 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 +0.15 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 +0.17 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.47 +0.19 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.82 +0.20 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.19 +0.21 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.54 +0.16 50 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.97 +0.20 52 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.34 +0.17 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 +0.16 50 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.19 +0.19 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.63 +0.20 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 +0.19 51 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.51 +0.20 51 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.97 +0.21 51 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.43 +0.21 51 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.89 +0.21 50 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.36 +0.22 50 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.31 +0.22 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.31 +0.26 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.31 +0.28 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.31 +0.30 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.31 +0.31 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.31 +0.31 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.31 +0.31 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.31 +0.31 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.31 +0.31 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.31 +0.31 72 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.31 +0.31 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.31 +0.31 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.05 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.75 +0.06 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.07 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.07 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 +0.08 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 +0.09 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 +0.10 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.11 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 +0.13 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 +0.14 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.45 +0.16 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.78 +0.17 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.13 +0.19 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.49 +0.20 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.87 +0.19 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.25 +0.22 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.61 +0.16 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.01 +0.16 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.41 +0.16 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.85 +0.18 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 +0.16 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.72 +0.20 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.16 +0.20 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.60 +0.21 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.05 +0.21 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.55 +0.31 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.48 +0.27 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.42 +0.28 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.38 +0.29 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.35 +0.30 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.33 +0.30 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.31 +0.29 55 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.04 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 +0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 +0.07 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.13 +0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 +0.09 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.34 +0.09 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 +0.11 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 +0.11 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 +0.12 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.40 +0.14 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 +0.16 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.04 +0.16 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.38 +0.17 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 +0.16 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 +0.14 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.45 +0.14 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.84 +0.15 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 +0.14 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.64 +0.16 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 +0.24 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.47 +0.17 51 0 0 0
TOTAL PUT 286 9,845 +48
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$ 15.74
30MAR26 9.00 C 0.00 0.00 0.00 6.75 +0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.49 +0.32 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.25 +0.37 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.00 +0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.76 +0.30 90 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.25 +0.33 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.75 +0.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.25 +0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.78 +0.28 68 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.26 +0.28 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.76 +0.36 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.26 +0.35 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.77 +0.34 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.31 +0.28 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.89 +0.24 30 0 28 0
30MAR26 15.50 C 0.36 0.36 0.36 0.55 +0.18 30 5 70 +5
30MAR26 16.00 C 0.24 0.34 0.24 0.31 +0.12 30 17 522 +17
30MAR26 16.50 C 0.17 0.19 0.17 0.16 +0.07 31 65 655 +56
30MAR26 17.00 C 0.06 0.08 0.06 0.08 +0.04 32 64 489 +33
30MAR26 17.50 C 0.04 0.05 0.04 0.03 +0.01 31 69 426 +38
30MAR26 18.00 C 0.02 0.02 0.02 0.01 0.00 31 2 238 -2
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 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 4.79 +0.33 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.29 +0.32 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.82 +0.32 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.34 +0.32 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.86 +0.41 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.30 +0.30 23 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.88 +0.31 28 0 0 0
29APR26 14.50 C 1.16 1.16 1.16 1.47 +0.24 29 15 15 +15
29APR26 15.00 C 1.12 1.12 1.12 1.12 +0.23 29 21 51 +21
29APR26 15.50 C 0.00 0.00 0.00 0.80 +0.18 28 0 160 0
29APR26 16.00 C 0.56 0.56 0.56 0.56 +0.14 29 4 280 0
29APR26 16.50 C 0.37 0.37 0.37 0.38 +0.11 29 1 222 +1
29APR26 17.00 C 0.00 0.00 0.00 0.25 +0.08 29 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 +0.06 29 0 59 0
29APR26 18.00 C 0.11 0.11 0.11 0.09 +0.03 29 150 167 +150
29APR26 18.50 C 0.08 0.08 0.08 0.06 +0.03 30 1 76 +1
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.83 +0.35 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.39 +0.36 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.85 +0.32 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.38 +0.31 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.87 +0.35 29 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.45 +0.37 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.98 +0.30 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.60 +0.24 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.27 +0.22 28 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.96 +0.19 27 0 6 0
28MAY26 16.00 C 0.00 0.00 0.00 0.71 +0.14 27 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.53 +0.13 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.38 +0.10 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 +0.08 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 2 0
28MAY26 19.50 C 0.07 0.07 0.07 0.05 +0.02 28 4 4 +4
28MAY26 20.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.85 +0.34 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.34 +0.32 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 +0.30 28 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.39 +0.35 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.91 +0.31 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.38 +0.26 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.92 +0.23 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.51 +0.31 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.11 +0.23 28 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.75 +0.26 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.40 +0.22 27 0 6 0
29JUN26 15.50 C 1.08 1.08 1.08 1.11 +0.19 27 15 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.87 +0.16 27 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 +0.12 27 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 +0.12 28 0 69 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 +0.10 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 +0.08 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.06 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.93 +0.40 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.42 +0.38 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.92 +0.32 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 +0.30 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.05 +0.29 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.59 +0.29 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.25 +0.30 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 +0.21 28 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 +0.19 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 +0.21 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 +0.18 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 +0.15 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 +0.14 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 +0.12 28 0 93 0
29SEP26 18.00 C 0.50 0.56 0.50 0.49 +0.10 28 16 70 +16
29SEP26 18.50 C 0.00 0.00 0.00 0.40 +0.09 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.07 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.06 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.05 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 +0.40 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.42 +0.38 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.93 +0.33 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 +0.32 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.10 +0.30 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.73 +0.29 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.39 +0.26 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.09 +0.25 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 +0.23 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 +0.21 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 +0.19 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 +0.18 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 +0.14 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.13 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 +0.12 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.10 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 +0.08 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.06 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.93 +0.32 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.42 +0.28 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 +0.26 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.64 +0.29 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 +0.28 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.89 +0.25 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.58 +0.23 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.29 +0.22 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 +0.19 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.81 +0.19 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.58 +0.16 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 +0.15 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 +0.15 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 +0.14 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.13 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.82 +0.12 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 +0.11 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 +0.11 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.09 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 +0.07 27 0 0 0
TOTAL CALL 449 6,663 +355
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 106 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 343 0
30MAR26 15.00 P 0.15 0.15 0.12 0.13 -0.10 30 35 572 -2
30MAR26 15.50 P 0.43 0.43 0.43 0.30 -0.15 30 5 276 +5
30MAR26 16.00 P 0.72 0.72 0.72 0.56 -0.20 31 2 638 0
30MAR26 16.50 P 1.10 1.10 0.94 0.91 -0.28 31 2 1,548 -2
30MAR26 17.00 P 1.41 1.41 1.41 1.32 -0.32 31 1 477 0
30MAR26 17.50 P 0.00 0.00 0.00 1.78 -0.41 32 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.26 -0.36 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.79 -0.42 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.27 -0.35 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.80 -0.32 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.26 -0.36 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.28 -0.34 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.30 -0.40 87 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.26 -0.45 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.26 -0.36 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.30 -0.32 113 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.31 -0.31 125 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.26 -0.36 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.26 -0.36 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 61 0
29APR26 14.00 P 0.10 0.10 0.10 0.10 -0.05 29 15 119 +15
29APR26 14.50 P 0.20 0.20 0.18 0.19 -0.07 29 54 197 +51
29APR26 15.00 P 0.30 0.33 0.30 0.32 -0.11 28 35 197 +31
29APR26 15.50 P 0.00 0.00 0.00 0.52 -0.15 29 0 267 0
29APR26 16.00 P 0.00 0.00 0.00 0.78 -0.18 29 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.09 -0.25 29 0 404 0
29APR26 17.00 P 1.50 1.50 1.50 1.46 -0.28 29 1 32 +1
29APR26 17.50 P 0.00 0.00 0.00 1.87 -0.32 29 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.31 -0.33 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.84 -0.37 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.33 -0.29 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.83 -0.29 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.27 -0.46 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.28 -0.34 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.30 -0.40 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.26 -0.45 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.26 -0.36 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 -0.07 27 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 -0.08 28 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.45 -0.10 28 0 115 0
28MAY26 15.50 P 0.00 0.00 0.00 0.65 -0.14 28 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.91 -0.17 28 0 133 0
28MAY26 16.50 P 0.00 0.00 0.00 1.21 -0.22 28 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.55 -0.26 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.95 -0.28 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.37 -0.31 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.84 -0.37 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.33 -0.30 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.83 -0.29 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.27 -0.46 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.28 -0.34 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.30 -0.40 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.26 -0.45 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.06 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 -0.07 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.08 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 -0.12 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 -0.14 29 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.08 -0.17 29 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.39 -0.17 29 0 145 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 -0.24 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.06 -0.26 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.53 -0.21 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 -0.28 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.43 -0.33 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.89 -0.26 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.36 -0.37 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 -0.37 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.30 -0.40 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.26 -0.45 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.28 -0.34 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.30 -0.32 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.31 -0.31 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.26 -0.43 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.26 -0.43 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.04 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.06 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.09 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 -0.10 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 -0.12 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.99 -0.14 27 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.24 -0.16 27 0 379 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 -0.19 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.82 -0.21 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.23 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.23 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 -0.27 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 -0.26 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.77 -0.25 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 -0.27 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.64 -0.38 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 -0.38 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.51 -0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.47 -0.40 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.44 -0.42 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.45 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.36 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.39 -0.41 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.31 -0.48 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.07 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.09 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 -0.12 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.14 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.16 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.18 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.20 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.22 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.76 -0.23 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.13 -0.25 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 -0.27 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 -0.28 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.35 -0.30 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 -0.30 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.69 -0.32 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.62 -0.34 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.58 -0.34 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.55 -0.34 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.52 -0.36 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 -0.07 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.13 -0.11 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 -0.09 27 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 -0.12 27 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 -0.14 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 -0.18 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.53 -0.18 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.87 -0.21 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.23 -0.23 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.62 -0.26 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.02 -0.24 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.41 -0.28 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.87 -0.25 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.76 -0.28 27 0 0 0
TOTAL PUT 150 9,930 +99
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$ 6.09
30MAR26 2.80 C 0.00 0.00 0.00 3.32 -0.06 202 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.22 -0.07 194 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.12 -0.07 186 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.02 -0.07 178 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.92 -0.06 170 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.83 -0.05 174 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.73 -0.05 167 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.62 -0.06 149 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.53 -0.05 152 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.42 -0.06 136 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.33 -0.05 139 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.22 -0.06 123 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.12 -0.07 117 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.02 -0.07 111 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.92 -0.07 106 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.82 -0.07 100 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.70 -0.09 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.62 -0.07 89 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.50 -0.09 61 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.42 -0.07 78 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.32 -0.07 73 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.22 -0.07 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.13 -0.07 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.87 -0.07 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
30MAR26 5.75 C 0.46 0.46 0.46 0.40 -0.08 34 11 150 +11
30MAR26 6.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 -0.04 33 0 20 0
30MAR26 6.50 C 0.06 0.06 0.05 0.05 -0.02 34 3 321 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 450 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 242 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.52 -0.08 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.42 -0.08 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.32 -0.08 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.15 -0.06 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.33 -0.06 31 0 0 0
29APR26 6.25 C 0.22 0.22 0.22 0.22 -0.04 32 46 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 147 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 118 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.55 -0.05 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.42 -0.08 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.34 -0.06 35 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.24 -0.06 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.18 -0.03 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.96 -0.06 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.56 -0.07 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.30 -0.04 32 0 5 0
28MAY26 6.50 C 0.00 0.00 0.00 0.21 -0.04 32 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 -0.03 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.94 -0.07 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.84 -0.07 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.74 -0.07 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.65 -0.04 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.55 -0.06 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 -0.06 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.29 -0.04 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.21 -0.03 36 0 0 0
29JUN26 5.25 C 1.03 1.03 0.98 0.98 -0.05 32 5 5 +5
29JUN26 5.50 C 0.00 0.00 0.00 0.79 -0.08 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.49 -0.05 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 -0.05 31 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 -0.03 32 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.02 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.58 -0.06 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.48 -0.07 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.41 -0.07 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.24 -0.07 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 -0.07 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.06 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.73 -0.05 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 -0.05 33 0 200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.05 33 0 236 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.05 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.04 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.02 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.02 32 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 32 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.58 -0.09 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.49 -0.10 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 -0.10 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.33 -0.10 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.25 -0.10 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 -0.11 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 -0.10 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.09 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 -0.10 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 -0.09 30 0 0 0
30DEC26 6.50 C 0.58 0.58 0.58 0.46 -0.08 30 1 1 +1
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.08 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.08 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.06 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.66 -0.04 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.58 -0.04 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.04 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.38 -0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.21 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 -0.03 32 0 0 0
30MAR27 6.50 C 0.62 0.62 0.62 0.62 -0.03 32 57 57 +57
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.03 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
TOTAL CALL 123 3,933 +74
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 116 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 0.00 105 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 84 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 36 10 29 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.05 0.00 33 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.02 33 31 154 0
30MAR26 6.25 P 0.00 0.00 0.00 0.27 +0.04 34 17 219 +13
30MAR26 6.50 P 0.00 0.00 0.00 0.46 +0.08 36 4 325 -4
30MAR26 6.75 P 0.00 0.00 0.00 0.68 +0.07 37 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.91 +0.07 0 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.16 +0.06 0 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.41 +0.05 0 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.67 +0.07 88 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 6 0
29APR26 5.75 P 0.12 0.12 0.12 0.14 +0.02 33 1 22 +1
29APR26 6.00 P 0.22 0.22 0.22 0.24 +0.04 33 1 46 0
29APR26 6.25 P 0.35 0.36 0.35 0.36 +0.03 32 3 62 +1
29APR26 6.50 P 0.00 0.00 0.00 0.55 +0.06 35 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.72 +0.06 31 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.93 +0.04 30 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.17 +0.05 32 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.44 +0.08 43 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.69 +0.08 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.19 +0.08 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.69 +0.06 65 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
28MAY26 5.75 P 0.21 0.21 0.21 0.20 +0.02 32 6 6 +6
28MAY26 6.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.45 +0.04 33 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.61 +0.05 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.75 +0.01 29 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.97 +0.03 31 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.21 +0.07 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.44 +0.07 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.69 +0.06 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.93 +0.07 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.19 +0.08 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.69 +0.06 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.93 +0.05 53 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 +0.03 33 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 +0.04 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.05 34 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 +0.06 34 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.86 +0.06 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 +0.05 34 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.27 +0.07 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.50 +0.08 38 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.73 +0.08 40 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.97 +0.08 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.22 +0.08 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.46 +0.08 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.69 +0.06 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.94 +0.05 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.18 +0.04 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.43 +0.05 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.67 +0.04 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.04 31 0 231 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.04 30 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.05 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.05 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.02 28 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 +0.06 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 +0.04 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 +0.04 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 +0.05 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 +0.04 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 +0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.02 +0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.01 30 0 3 0
30DEC26 5.50 P 0.40 0.40 0.40 0.40 0.00 30 5 10 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 0.00 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 30 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 +0.02 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 +0.02 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 +0.04 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 +0.04 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 +0.05 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 +0.06 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 +0.06 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.81 +0.06 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.05 +0.07 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.29 +0.07 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.53 +0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 +0.07 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.02 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
30MAR27 5.00 P 0.29 0.29 0.29 0.30 +0.01 31 9 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
30MAR27 5.50 P 0.46 0.46 0.46 0.50 +0.03 32 5 10 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.05 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.02 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.74 -0.02 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 0.00 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.18 +0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 +0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 +0.02 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 +0.03 29 0 0 0
TOTAL PUT 92 4,700 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 204.80
30MAR26 100.00 C 0.00 0.00 0.00 104.92 -0.41 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 102.42 -0.35 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 99.93 -0.40 94 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 97.43 -0.41 82 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 94.93 -0.41 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 92.44 -0.40 86 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 89.94 -0.76 77 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.44 -0.41 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 84.94 -0.41 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 82.45 -0.41 71 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 79.95 -0.41 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 77.46 -0.41 71 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 74.96 -0.52 65 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 72.47 -0.41 68 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 69.98 -1.76 68 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 67.49 -0.41 68 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.00 -0.34 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 62.52 -0.41 67 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 60.13 -0.33 74 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 57.70 -0.29 75 0 0 0
30MAR26 150.00 C 53.50 53.50 53.50 55.12 -0.42 67 2 17 +2
30MAR26 152.50 C 0.00 0.00 0.00 52.54 -0.37 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.35 -0.03 71 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 47.32 -0.56 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.29 +0.03 61 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 43.01 +0.05 64 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 39.88 -1.88 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.63 -1.56 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 36.25 -0.29 67 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 34.06 -0.08 67 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.96 -1.41 55 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 29.84 -0.23 67 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 27.82 -0.14 67 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 25.86 +0.34 67 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 24.26 +0.21 69 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 22.35 -0.02 68 0 370 0
30MAR26 190.00 C 19.17 19.17 19.17 21.07 +0.80 71 1 676 +1
30MAR26 192.50 C 0.00 0.00 0.00 18.85 +0.05 67 0 1,295 0
30MAR26 195.00 C 0.00 0.00 0.00 17.25 -0.19 67 0 1,981 0
30MAR26 197.50 C 0.00 0.00 0.00 16.05 +0.07 68 0 837 0
30MAR26 200.00 C 13.80 13.81 12.75 14.52 -0.13 67 98 1,148 -11
30MAR26 205.00 C 11.72 11.72 11.12 12.03 -0.03 68 25 760 -5
30MAR26 210.00 C 8.80 9.80 8.44 9.69 -0.24 67 90 3,019 -52
30MAR26 215.00 C 8.35 8.35 7.20 8.03 -0.32 68 72 1,316 -29
30MAR26 220.00 C 6.00 6.75 5.75 6.40 -0.31 68 54 1,582 -6
30MAR26 225.00 C 5.53 5.53 5.00 5.05 -0.27 68 4 2,672 -1
30MAR26 230.00 C 4.18 4.58 3.98 3.95 -0.23 68 13 3,297 +9
30MAR26 235.00 C 3.55 3.79 3.36 3.05 -0.20 67 203 1,538 +56
30MAR26 240.00 C 2.90 2.90 2.70 2.33 -0.18 67 45 3,461 0
30MAR26 245.00 C 2.55 2.75 2.35 1.77 -0.14 67 171 1,211 +128
30MAR26 250.00 C 2.16 2.30 1.93 1.33 -0.12 67 212 3,687 -9
30MAR26 255.00 C 1.56 1.66 1.56 0.99 -0.10 67 27 8,099 -27
30MAR26 260.00 C 0.00 0.00 0.00 0.73 -0.08 67 0 1,519 0
30MAR26 265.00 C 1.29 1.29 1.28 0.54 -0.06 67 8 710 +4
30MAR26 270.00 C 1.07 1.07 1.00 0.38 -0.06 67 14 791 +4
30MAR26 275.00 C 0.94 0.96 0.91 0.27 -0.05 67 34 1,039 +34
30MAR26 280.00 C 0.85 0.90 0.85 0.20 -0.03 67 4 12,007 -1
30MAR26 285.00 C 0.72 0.72 0.72 0.14 -0.03 67 1 581 -1
30MAR26 290.00 C 0.68 0.70 0.68 0.10 -0.02 67 3 841 -1
30MAR26 295.00 C 0.00 0.00 0.00 0.07 -0.02 67 0 279 0
30MAR26 300.00 C 0.50 0.50 0.50 0.05 -0.01 67 3 3,522 0
30MAR26 310.00 C 0.43 0.43 0.43 0.03 0.00 68 8 746 -8
30MAR26 320.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,090 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 74 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 78 0 778 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 82 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 85 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 89 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 92 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 96 0 997 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 99 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 102 0 107 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 105 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 108 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 85.24 -2.24 56 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 82.77 -1.93 57 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 81.05 -0.43 81 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 77.84 -1.76 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 75.39 -0.61 57 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 72.94 -1.44 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 70.51 -1.68 57 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 68.09 -0.87 57 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 65.69 -0.41 57 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 63.31 -0.42 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 60.94 -0.44 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 58.01 -1.03 45 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 57.09 -0.56 66 0 2 0
29APR26 152.50 C 0.00 0.00 0.00 52.54 -3.20 0 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 50.38 -1.81 33 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 49.28 -0.69 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 45.96 -3.30 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 43.87 -3.20 45 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 42.19 -2.09 50 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 40.69 -2.12 55 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 39.00 -1.57 57 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 36.02 -2.72 51 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 34.18 -1.63 52 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 32.39 -1.40 52 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 30.66 -2.40 53 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 29.88 -0.81 57 0 120 0
29APR26 185.00 C 27.84 27.84 26.38 29.02 +1.18 60 455 560 +338
29APR26 187.50 C 0.00 0.00 0.00 26.93 +0.65 58 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 25.40 +0.07 58 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 23.89 +0.04 58 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 22.34 +0.03 58 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 21.08 +0.05 58 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 19.89 +0.11 58 0 522 0
29APR26 205.00 C 16.48 16.48 16.48 17.47 +0.19 58 3 122 0
29APR26 210.00 C 13.56 13.56 13.56 15.30 -0.22 59 1 222 -1
29APR26 215.00 C 12.00 12.79 12.00 13.27 -0.31 58 46 920 +16
29APR26 220.00 C 0.00 0.00 0.00 11.46 -0.34 58 0 384 0
29APR26 225.00 C 9.48 9.48 9.39 9.86 -0.37 58 2 344 +1
29APR26 230.00 C 0.00 0.00 0.00 8.44 -0.35 58 0 2,778 0
29APR26 235.00 C 6.93 6.93 6.93 7.20 -0.33 58 8 374 -7
29APR26 240.00 C 6.30 6.30 6.29 6.12 -0.30 58 4 1,357 0
29APR26 245.00 C 0.00 0.00 0.00 5.18 -0.28 58 0 509 0
29APR26 250.00 C 4.63 4.66 4.63 4.38 -0.25 58 10 484 -8
29APR26 255.00 C 4.22 4.22 4.16 3.68 -0.23 58 2 234 -1
29APR26 260.00 C 3.95 3.95 3.60 3.09 -0.20 58 5 1,682 +3
29APR26 265.00 C 0.00 0.00 0.00 2.58 -0.18 57 0 294 0
29APR26 270.00 C 0.00 0.00 0.00 2.15 -0.16 57 0 342 0
29APR26 275.00 C 2.63 2.63 2.48 1.79 -0.14 57 12 519 0
29APR26 280.00 C 2.60 2.60 2.24 1.48 -0.13 57 25 208 +13
29APR26 285.00 C 2.06 2.06 2.06 1.23 -0.11 57 4 219 0
29APR26 290.00 C 0.00 0.00 0.00 1.01 -0.10 57 0 889 0
29APR26 295.00 C 0.00 0.00 0.00 0.83 -0.09 57 0 137 0
29APR26 300.00 C 1.70 1.70 1.50 0.69 -0.07 57 25 325 +21
29APR26 310.00 C 0.00 0.00 0.00 0.46 -0.05 57 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.30 -0.04 57 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.20 -0.02 57 0 348 0
29APR26 340.00 C 0.00 0.00 0.00 0.13 -0.02 57 0 312 0
29APR26 350.00 C 0.66 0.66 0.66 0.09 -0.01 57 5 305 0
29APR26 360.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 57 0 263 0
28MAY26 175.00 C 0.00 0.00 0.00 37.08 -0.79 51 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 36.52 -0.79 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 34.86 -1.32 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 33.25 -0.52 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 31.69 -0.50 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 30.18 -1.43 55 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 28.73 -0.50 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 27.32 -0.50 55 0 0 0
28MAY26 195.00 C 24.00 24.00 24.00 25.96 -0.50 55 1 2 +1
28MAY26 197.50 C 0.00 0.00 0.00 24.66 +0.27 55 0 98 0
28MAY26 200.00 C 23.20 23.20 23.20 23.20 +0.03 54 10 63 +10
28MAY26 205.00 C 19.70 19.70 19.70 20.78 -0.08 54 2 59 +2
28MAY26 210.00 C 17.60 17.60 17.26 18.63 -0.11 54 3 4 -1
28MAY26 215.00 C 15.35 15.35 15.35 16.69 -0.10 55 3 24 +3
28MAY26 220.00 C 14.00 14.00 14.00 14.95 -0.06 55 1 156 +1
28MAY26 225.00 C 0.00 0.00 0.00 13.39 -0.03 55 0 181 0
28MAY26 230.00 C 0.00 0.00 0.00 12.00 -0.11 55 0 612 0
28MAY26 235.00 C 10.18 10.18 10.18 10.75 -0.06 56 6 571 -6
28MAY26 240.00 C 8.71 8.71 8.71 9.60 -0.04 56 3 641 -3
28MAY26 245.00 C 8.23 8.23 8.23 8.47 -0.32 56 18 517 -17
28MAY26 250.00 C 0.00 0.00 0.00 7.46 -0.32 56 0 575 0
28MAY26 255.00 C 0.00 0.00 0.00 6.56 -0.30 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 5.76 -0.28 56 0 267 0
28MAY26 265.00 C 0.00 0.00 0.00 5.05 -0.26 56 0 352 0
28MAY26 270.00 C 0.00 0.00 0.00 4.42 -0.24 56 0 231 0
28MAY26 275.00 C 0.00 0.00 0.00 3.87 -0.22 55 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 3.28 -0.19 55 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 2.86 -0.18 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 2.49 -0.16 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.16 -0.15 55 0 317 0
28MAY26 300.00 C 2.69 2.69 2.69 1.88 -0.14 55 5 235 +5
28MAY26 310.00 C 2.40 2.40 2.40 1.41 -0.12 55 1 48 +1
28MAY26 320.00 C 0.00 0.00 0.00 1.06 -0.09 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.79 -0.08 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 105.36 -1.30 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 102.89 -1.26 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 100.49 -1.66 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 97.93 -1.75 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 95.49 -1.82 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 93.10 -1.11 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 90.33 -1.57 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 87.87 -0.91 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 85.48 -2.00 41 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 83.32 -1.38 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 81.05 -0.79 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 78.69 -0.91 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 75.50 -1.75 0 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 73.87 -1.14 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 70.97 -1.22 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 68.64 -1.39 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 67.80 +0.03 58 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 65.54 -0.01 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 63.34 -0.02 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 61.16 -0.03 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.12 -1.25 52 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 56.92 -0.72 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.00 -2.17 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 51.46 -1.46 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.94 +0.10 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 49.04 +0.91 55 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 45.89 -1.14 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.26 +0.59 55 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 43.55 +1.32 55 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 40.52 -1.09 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.85 -0.14 51 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 37.13 -0.96 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.49 -2.03 51 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 33.93 -0.47 51 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 32.88 -0.65 52 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 31.08 -1.88 51 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 29.39 -1.68 51 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 28.85 -1.24 53 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 28.41 -0.38 55 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 25.77 -1.71 51 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 25.76 +0.26 54 0 1,606 0
29JUN26 205.00 C 0.00 0.00 0.00 23.48 +0.12 54 0 186 0
29JUN26 210.00 C 20.60 20.60 20.60 21.30 -0.01 54 1 588 +1
29JUN26 215.00 C 0.00 0.00 0.00 19.25 -0.16 54 0 576 0
29JUN26 220.00 C 17.70 17.70 17.70 17.46 -0.24 54 1 2,011 +1
29JUN26 225.00 C 0.00 0.00 0.00 15.71 -0.31 54 0 333 0
29JUN26 230.00 C 0.00 0.00 0.00 14.20 -0.27 54 0 1,482 0
29JUN26 235.00 C 0.00 0.00 0.00 12.80 -0.27 53 0 1,332 0
29JUN26 240.00 C 0.00 0.00 0.00 11.42 -0.27 53 0 3,455 0
29JUN26 245.00 C 0.00 0.00 0.00 10.34 -0.23 53 0 602 0
29JUN26 250.00 C 10.00 10.00 10.00 9.27 -0.23 53 1 874 -1
29JUN26 255.00 C 9.00 9.02 9.00 8.25 -0.19 53 18 158 +16
29JUN26 260.00 C 0.00 0.00 0.00 7.44 -0.19 53 0 975 0
29JUN26 265.00 C 0.00 0.00 0.00 6.46 -0.18 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 5.72 -0.15 53 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 5.16 -0.14 53 0 165 0
29JUN26 280.00 C 5.99 5.99 5.99 4.60 -0.15 53 5 108 +5
29JUN26 285.00 C 0.00 0.00 0.00 4.04 -0.15 53 0 20 0
29JUN26 290.00 C 3.98 4.19 3.98 3.64 -0.12 53 9 564 +9
29JUN26 295.00 C 0.00 0.00 0.00 3.25 -0.12 53 0 35 0
29JUN26 300.00 C 4.20 4.20 4.20 2.95 -0.03 53 2 1,330 +2
29JUN26 310.00 C 0.00 0.00 0.00 2.29 -0.08 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 1.76 -0.09 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.42 -0.06 53 0 40 0
29JUN26 340.00 C 2.30 2.30 2.30 1.09 -0.05 53 2 40 +2
29JUN26 350.00 C 0.00 0.00 0.00 0.87 -0.05 52 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.66 -0.04 52 0 6 0
29JUN26 370.00 C 0.00 0.00 0.00 0.53 -0.03 52 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.40 -0.03 52 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.33 -0.01 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.25 -0.02 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.20 -0.01 53 0 181 0
29JUN26 420.00 C 0.80 0.80 0.80 0.15 -0.02 52 5 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.12 0.00 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 105.36 -1.38 43 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 103.09 -1.06 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 100.49 -1.66 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 98.17 -1.51 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 96.52 -0.79 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 94.30 -0.21 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 92.02 -0.16 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 89.76 -0.36 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 87.53 -0.69 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 85.32 -0.54 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 83.14 -0.92 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 79.47 -1.86 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 77.99 -0.94 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 76.77 +0.25 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 74.68 -0.08 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 72.21 -0.51 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 69.36 -2.47 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 67.41 -1.33 51 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 65.52 -1.58 51 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 64.00 -1.41 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 61.88 -1.50 51 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 61.23 +0.71 54 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 58.31 -0.89 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.61 -0.67 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.19 -0.48 52 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.18 -1.71 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.57 -0.83 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.16 +0.24 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.10 -0.84 51 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 47.08 -0.76 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.37 -0.45 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 43.70 -1.32 51 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 42.30 -2.29 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 41.44 -0.73 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.43 +1.06 54 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 39.48 -0.88 53 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 38.51 +0.84 53 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 37.22 +0.17 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 36.03 +0.85 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 34.88 +1.16 53 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 33.77 +0.16 53 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 31.85 +0.25 54 0 101 0
29SEP26 210.00 C 0.00 0.00 0.00 29.83 +0.21 53 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 27.80 +0.02 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 25.93 -0.05 53 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 24.28 -0.08 53 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 22.64 -0.24 53 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 21.00 -0.24 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 19.66 -0.20 53 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 18.36 -0.20 53 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 17.06 -0.21 53 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 15.79 -0.18 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 14.79 -0.17 53 0 261 0
29SEP26 265.00 C 0.00 0.00 0.00 13.80 -0.17 53 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 12.81 -0.17 53 0 550 0
29SEP26 275.00 C 0.00 0.00 0.00 11.81 -0.17 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 11.07 -0.13 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 10.33 -0.14 53 0 64 0
29SEP26 290.00 C 0.00 0.00 0.00 9.59 -0.14 52 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 8.60 -0.13 52 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 7.99 -0.10 52 0 585 0
29SEP26 310.00 C 0.00 0.00 0.00 6.96 -0.31 52 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 5.93 -0.11 52 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.17 -0.08 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 4.46 -0.08 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.81 -0.05 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.33 -0.06 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 2.85 -0.06 52 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.45 -0.04 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.14 -0.04 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.83 -0.04 52 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 1.57 -0.03 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.38 -0.02 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.18 -0.03 52 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.00 -0.02 52 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.88 -0.02 52 0 621 0
30DEC26 100.00 C 0.00 0.00 0.00 106.93 -0.49 58 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 104.68 -0.70 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 102.43 -0.62 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 100.23 -0.69 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.03 -0.98 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 95.45 -1.18 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.31 -1.43 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 91.22 -1.15 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.50 -1.52 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 87.03 -1.92 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 85.10 -1.09 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 82.66 -1.52 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 80.64 -1.55 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 79.19 -1.05 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 77.27 -1.05 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 74.70 -2.38 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.38 -1.57 52 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 71.57 -0.52 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.78 -1.44 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.21 -0.08 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.30 -1.02 51 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 65.76 +0.07 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 63.64 -0.33 52 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 62.45 +0.05 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.81 -1.00 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 58.23 -1.02 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 56.79 -0.93 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.17 -0.06 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.83 -1.60 51 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 53.30 -1.12 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.91 -0.41 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.71 +0.08 51 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 48.41 -0.86 51 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 47.15 +0.46 51 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 45.90 -0.78 51 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 44.70 -0.40 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 43.51 -0.67 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 43.22 +0.77 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 42.06 +0.19 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 41.49 +0.61 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 40.08 +0.57 52 0 449 0
30DEC26 205.00 C 0.00 0.00 0.00 38.04 +0.53 52 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 36.27 +0.27 52 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 34.31 +0.13 52 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 32.36 -0.09 52 0 188 0
30DEC26 225.00 C 0.00 0.00 0.00 30.68 -0.10 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 29.10 -0.16 52 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 27.52 -0.19 52 0 290 0
30DEC26 240.00 C 26.21 26.21 26.21 25.94 -0.18 52 30 1,599 +30
30DEC26 245.00 C 0.00 0.00 0.00 24.52 -0.16 52 0 1,256 0
30DEC26 250.00 C 0.00 0.00 0.00 23.28 -0.15 52 0 182 0
30DEC26 255.00 C 0.00 0.00 0.00 22.03 -0.16 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 20.79 -0.15 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 19.54 -0.16 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 18.54 -0.13 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 17.59 -0.13 52 0 0 0
30DEC26 280.00 C 17.30 17.30 17.30 16.65 -0.12 52 6 291 +4
30DEC26 285.00 C 0.00 0.00 0.00 15.70 -0.12 52 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 14.75 -0.12 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 13.97 -0.10 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 13.27 -0.10 52 0 51 0
30DEC26 310.00 C 0.00 0.00 0.00 11.87 -0.10 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.18 -0.08 51 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 9.21 -0.35 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 8.48 +0.18 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 7.26 -0.07 51 0 67 0
30MAR27 180.00 C 0.00 0.00 0.00 53.88 -0.46 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 52.27 -0.85 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.09 -0.83 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.40 -0.90 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.27 +0.03 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 47.53 -1.48 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.48 -0.76 50 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 45.43 -1.29 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 44.02 -1.19 50 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 43.46 +0.18 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 41.47 +0.81 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 39.65 +0.07 52 0 11 0
30MAR27 220.00 C 0.00 0.00 0.00 37.75 -0.03 52 0 27 0
30MAR27 225.00 C 0.00 0.00 0.00 35.94 0.00 51 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 34.41 0.00 51 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 32.87 0.00 51 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 31.34 +0.01 51 0 70 0
30MAR27 245.00 C 0.00 0.00 0.00 29.81 +0.01 51 0 90 0
30MAR27 250.00 C 0.00 0.00 0.00 28.39 +0.03 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 27.18 +0.02 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.98 +0.03 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.78 +0.03 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 23.58 +0.03 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.38 +0.04 51 0 4 0
TOTAL CALL 1,832 130,341 +527
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 105 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 102 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 69 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 0.00 69 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 0.00 69 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 -0.01 67 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 0.00 67 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 0.00 67 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 -0.01 67 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 -0.02 67 0 36 0
30MAR26 155.00 P 0.50 0.50 0.50 0.27 -0.02 67 5 113 +5
30MAR26 157.50 P 0.55 0.55 0.55 0.36 -0.01 67 2 94 0
30MAR26 160.00 P 0.73 0.73 0.73 0.47 -0.03 67 1 690 +1
30MAR26 162.50 P 0.00 0.00 0.00 0.60 -0.04 67 0 145 0
30MAR26 165.00 P 0.00 0.00 0.00 0.79 -0.04 67 0 832 0
30MAR26 167.50 P 0.00 0.00 0.00 0.98 -0.07 67 0 308 0
30MAR26 170.00 P 1.50 1.50 1.43 1.29 -0.03 67 2 562 0
30MAR26 172.50 P 1.78 1.78 1.72 1.56 -0.06 67 6 440 0
30MAR26 175.00 P 2.20 2.20 2.00 1.86 -0.15 66 172 646 +30
30MAR26 177.50 P 0.00 0.00 0.00 2.24 -0.18 66 0 1,029 0
30MAR26 180.00 P 2.94 3.10 2.79 2.79 -0.06 66 127 6,879 +104
30MAR26 182.50 P 0.00 0.00 0.00 3.23 -0.23 66 0 563 0
30MAR26 185.00 P 4.26 4.26 4.10 3.86 -0.17 66 23 915 -13
30MAR26 187.50 P 4.83 5.10 4.68 4.50 -0.25 66 23 862 -18
30MAR26 190.00 P 6.31 6.31 5.13 5.29 -0.20 66 252 1,038 +1
30MAR26 192.50 P 7.08 7.08 6.48 6.09 -0.23 65 121 1,417 +59
30MAR26 195.00 P 7.81 7.98 7.44 7.03 -0.29 65 210 1,932 -11
30MAR26 197.50 P 8.96 8.96 7.80 8.01 -0.29 65 95 1,603 -12
30MAR26 200.00 P 9.60 10.15 8.90 9.08 -0.51 65 135 6,316 -103
30MAR26 205.00 P 12.78 13.00 12.08 11.64 -0.33 66 29 810 +10
30MAR26 210.00 P 16.05 16.05 15.31 14.23 -0.55 64 71 970 -59
30MAR26 215.00 P 19.28 19.28 19.28 17.51 -0.53 65 1 970 0
30MAR26 220.00 P 23.00 23.00 23.00 21.03 -0.53 66 25 4,477 0
30MAR26 225.00 P 0.00 0.00 0.00 24.85 -0.61 66 0 2,334 0
30MAR26 230.00 P 29.99 31.18 29.99 29.64 +0.17 73 43 2,411 -41
30MAR26 235.00 P 35.00 35.00 35.00 33.92 +0.21 74 2 1,809 -2
30MAR26 240.00 P 0.00 0.00 0.00 37.79 +1.02 72 0 370 0
30MAR26 245.00 P 0.00 0.00 0.00 42.16 +0.55 72 0 424 0
30MAR26 250.00 P 47.00 47.00 47.00 47.00 0.00 75 5 367 -5
30MAR26 255.00 P 52.99 52.99 52.99 51.35 +0.35 73 12 122 0
30MAR26 260.00 P 0.00 0.00 0.00 56.40 -0.63 78 0 255 0
30MAR26 265.00 P 0.00 0.00 0.00 60.90 -0.35 75 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 66.46 +0.14 88 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 70.32 -0.89 67 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 75.26 -0.78 67 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 80.44 +0.61 78 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 85.24 -0.54 71 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 90.67 +0.46 92 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 95.87 +1.07 101 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 105.20 +0.02 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 115.20 +0.07 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 125.63 +0.36 113 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 136.12 +1.32 132 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 145.65 +0.37 126 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 155.63 +0.37 131 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 165.63 +0.13 136 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 176.19 +1.39 157 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 186.11 +1.01 160 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 196.41 +1.09 172 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 206.40 +0.98 177 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 216.03 +0.78 172 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 225.65 +0.40 164 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 235.57 +0.77 165 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 246.63 +1.49 200 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.05 0.00 58 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.07 0.00 58 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.12 0.00 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.15 -0.01 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.20 -0.02 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.26 -0.01 57 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.34 -0.02 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.42 -0.02 57 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.53 -0.03 57 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.66 -0.03 57 0 106 0
29APR26 147.50 P 0.00 0.00 0.00 0.80 -0.04 57 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 1.03 -0.04 57 0 236 0
29APR26 152.50 P 0.00 0.00 0.00 1.23 -0.04 57 0 9 0
29APR26 155.00 P 0.00 0.00 0.00 1.49 -0.05 57 0 17 0
29APR26 157.50 P 2.10 2.10 2.10 1.78 -0.05 57 1 35 +1
29APR26 160.00 P 0.00 0.00 0.00 2.07 -0.06 57 0 136 0
29APR26 162.50 P 0.00 0.00 0.00 2.47 -0.06 57 0 242 0
29APR26 165.00 P 3.30 3.30 3.20 2.87 -0.06 58 3 158 +1
29APR26 167.50 P 3.69 3.69 3.69 3.32 -0.07 58 3 64 0
29APR26 170.00 P 0.00 0.00 0.00 3.85 -0.08 58 0 350 0
29APR26 172.50 P 0.00 0.00 0.00 4.32 -0.14 57 0 166 0
29APR26 175.00 P 5.38 5.38 5.38 4.88 -0.21 57 10 385 0
29APR26 177.50 P 0.00 0.00 0.00 5.44 -0.31 57 0 479 0
29APR26 180.00 P 0.00 0.00 0.00 6.15 -0.23 57 0 517 0
29APR26 182.50 P 0.00 0.00 0.00 6.83 -0.34 56 0 207 0
29APR26 185.00 P 8.13 8.17 7.78 7.78 -0.17 57 59 606 +33
29APR26 187.50 P 8.88 8.88 8.63 8.63 -0.21 57 22 733 +22
29APR26 190.00 P 10.30 10.30 10.30 9.37 -0.40 56 1 859 +1
29APR26 192.50 P 11.18 11.18 11.18 10.37 -0.39 56 1 554 0
29APR26 195.00 P 0.00 0.00 0.00 11.38 -0.44 56 0 1,395 0
29APR26 197.50 P 13.50 13.50 13.50 12.47 -0.49 56 2 448 0
29APR26 200.00 P 14.60 15.00 13.71 13.67 -0.44 56 277 910 +243
29APR26 205.00 P 17.44 17.49 17.44 16.16 -0.67 56 4 228 -3
29APR26 210.00 P 0.00 0.00 0.00 19.00 -0.62 55 0 204 0
29APR26 215.00 P 0.00 0.00 0.00 22.11 -0.53 56 0 352 0
29APR26 220.00 P 0.00 0.00 0.00 25.43 -0.52 56 0 779 0
29APR26 225.00 P 0.00 0.00 0.00 29.17 -0.56 57 0 605 0
29APR26 230.00 P 0.00 0.00 0.00 32.81 -0.70 57 0 659 0
29APR26 235.00 P 0.00 0.00 0.00 37.40 +0.05 60 0 654 0
29APR26 240.00 P 0.00 0.00 0.00 40.87 -0.43 59 0 1,187 0
29APR26 245.00 P 0.00 0.00 0.00 44.47 -1.18 56 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 50.27 +0.77 64 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 53.49 +0.76 59 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 58.22 -0.87 61 0 796 0
29APR26 265.00 P 0.00 0.00 0.00 62.56 -0.45 60 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 66.75 -0.90 57 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 72.22 +0.04 63 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 78.38 +2.34 74 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 83.28 +1.91 76 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 86.69 +0.42 67 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 91.03 -0.20 64 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 96.67 +0.54 72 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 108.09 +2.38 88 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 115.43 -0.11 65 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 127.05 +1.78 89 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 136.65 +1.85 89 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 147.49 +2.21 100 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 157.80 +2.54 107 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 166.37 +0.87 97 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 176.97 +2.17 107 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 186.92 +1.82 110 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 196.41 +1.09 108 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.64 -0.18 56 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 8.41 -0.23 55 0 41 0
28MAY26 180.00 P 9.53 9.53 9.53 9.23 -0.30 55 100 282 +100
28MAY26 182.50 P 0.00 0.00 0.00 10.08 -0.34 55 0 7 0
28MAY26 185.00 P 0.00 0.00 0.00 11.02 -0.30 55 0 162 0
28MAY26 187.50 P 0.00 0.00 0.00 12.00 -0.39 55 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 13.03 -0.45 55 0 67 0
28MAY26 192.50 P 14.57 14.57 14.57 14.12 -0.45 55 1 4 +1
28MAY26 195.00 P 16.50 16.50 16.50 15.26 -0.33 55 5 19 +5
28MAY26 197.50 P 0.00 0.00 0.00 16.47 -0.41 55 0 33 0
28MAY26 200.00 P 19.20 19.20 18.60 17.60 -0.65 55 81 291 +81
28MAY26 205.00 P 0.00 0.00 0.00 20.43 -0.41 56 0 241 0
28MAY26 210.00 P 0.00 0.00 0.00 23.35 -0.47 56 0 198 0
28MAY26 215.00 P 0.00 0.00 0.00 26.47 -0.34 56 0 454 0
28MAY26 220.00 P 31.05 31.05 30.51 29.78 -0.35 56 31 689 +30
28MAY26 225.00 P 0.00 0.00 0.00 33.39 -0.12 57 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 37.14 +0.04 58 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 40.88 +0.03 58 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 44.75 +0.09 59 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 48.81 +0.08 59 0 263 0
28MAY26 250.00 P 54.68 54.68 54.68 51.09 -1.72 54 30 305 0
28MAY26 255.00 P 0.00 0.00 0.00 57.03 +1.03 60 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 59.63 -0.75 55 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 65.97 +0.20 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 68.62 -1.34 56 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 75.12 +0.42 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 79.80 +0.87 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 84.56 +0.25 67 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 89.07 0.00 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 94.18 +0.30 70 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 99.08 +0.42 71 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 108.96 +1.48 75 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 118.97 +2.22 79 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 129.10 +3.06 83 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.09 0.00 53 0 2,499 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 0.00 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.25 -0.01 52 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.39 -0.01 52 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.58 0.00 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.71 -0.01 52 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.86 0.00 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.01 0.00 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.21 -0.01 53 0 5 0
29JUN26 132.50 P 0.00 0.00 0.00 1.42 -0.01 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.64 -0.01 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.93 -0.01 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.22 -0.01 52 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 2.52 -0.01 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.92 -0.01 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.32 -0.01 53 0 0 0
29JUN26 150.00 P 4.20 4.20 4.20 3.73 -0.12 53 20 271 0
29JUN26 152.50 P 0.00 0.00 0.00 4.20 -0.01 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.87 +0.12 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.38 +0.09 53 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 5.83 0.00 53 0 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 6.51 0.00 53 0 462 0
29JUN26 165.00 P 0.00 0.00 0.00 7.21 0.00 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 7.91 0.00 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 8.51 -0.37 52 0 1,602 0
29JUN26 172.50 P 0.00 0.00 0.00 9.24 -0.11 52 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 10.22 -0.26 52 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 11.09 -0.26 52 0 275 0
29JUN26 180.00 P 0.00 0.00 0.00 11.97 -0.28 52 0 6,454 0
29JUN26 182.50 P 0.00 0.00 0.00 12.82 -0.26 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 13.85 -0.24 51 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 14.89 -0.04 51 0 170 0
29JUN26 190.00 P 0.00 0.00 0.00 15.92 -0.34 51 0 2,010 0
29JUN26 192.50 P 0.00 0.00 0.00 17.12 -0.28 51 0 2,649 0
29JUN26 195.00 P 19.00 19.00 19.00 18.34 -0.26 51 2 610 +2
29JUN26 197.50 P 0.00 0.00 0.00 19.56 -0.29 51 0 436 0
29JUN26 200.00 P 21.75 21.75 21.75 20.79 -0.43 51 1 5,057 0
29JUN26 205.00 P 24.50 24.62 24.50 23.54 -0.38 51 2 1,808 +2
29JUN26 210.00 P 0.00 0.00 0.00 26.50 -0.44 51 0 945 0
29JUN26 215.00 P 0.00 0.00 0.00 29.63 -0.45 51 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 32.93 -0.46 51 0 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 36.38 -0.75 52 0 448 0
29JUN26 230.00 P 0.00 0.00 0.00 40.73 -0.10 54 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 44.50 +0.25 54 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 48.30 -0.29 54 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 52.25 +0.88 54 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 56.70 +0.61 56 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 60.81 +0.53 56 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 65.04 +2.36 56 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 69.43 +1.72 57 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 73.80 +1.51 57 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 78.67 +1.38 59 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 82.72 +0.19 58 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 87.28 +1.30 59 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 90.67 +0.04 55 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 97.13 +2.24 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 99.88 -0.55 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 110.39 +1.79 61 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 119.53 +0.76 60 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 129.10 +1.65 61 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 138.64 +0.77 62 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 148.35 +1.31 63 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 158.55 +1.19 67 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 167.70 +0.97 63 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 178.05 +1.23 69 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 188.58 +2.53 75 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 197.60 +1.37 70 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 207.29 +0.47 70 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 217.03 +1.25 70 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 226.90 +1.19 71 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 236.75 +1.27 71 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 246.66 +1.19 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.67 0.00 52 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.97 +0.01 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.12 +0.01 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.32 +0.01 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.54 +0.01 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.76 +0.01 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.99 +0.01 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.31 -0.05 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.70 +0.02 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.93 -0.07 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.39 +0.03 52 0 0 0
29SEP26 130.00 P 4.20 4.20 4.20 3.83 +0.03 52 3 42 +3
29SEP26 132.50 P 0.00 0.00 0.00 4.14 -0.10 52 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 4.57 -0.11 52 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 5.19 +0.04 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.77 +0.03 52 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 6.17 -0.05 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.88 +0.07 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.49 +0.28 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 8.11 +0.09 52 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 8.72 +0.29 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.47 +0.27 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.20 -0.01 52 0 302 0
29SEP26 160.00 P 0.00 0.00 0.00 10.62 +0.06 51 0 747 0
29SEP26 162.50 P 0.00 0.00 0.00 11.83 +0.20 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 12.63 +0.26 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.43 +0.24 51 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 14.14 +0.06 51 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 15.03 -0.18 51 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 16.60 +0.45 52 0 259 0
29SEP26 177.50 P 17.52 17.52 17.52 17.15 -0.14 51 13 449 0
29SEP26 180.00 P 0.00 0.00 0.00 18.22 -0.14 51 0 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 19.29 -0.02 51 0 692 0
29SEP26 185.00 P 0.00 0.00 0.00 20.36 -0.08 51 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 21.50 -0.12 51 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 22.76 -0.08 51 0 734 0
29SEP26 192.50 P 0.00 0.00 0.00 24.02 -0.08 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 25.28 -0.11 51 0 459 0
29SEP26 197.50 P 0.00 0.00 0.00 26.54 -0.18 50 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 27.81 -0.29 50 0 1,167 0
29SEP26 205.00 P 0.00 0.00 0.00 30.62 -0.33 50 0 1,115 0
29SEP26 210.00 P 0.00 0.00 0.00 33.60 -0.35 50 0 235 0
29SEP26 215.00 P 0.00 0.00 0.00 36.73 -0.39 51 0 273 0
29SEP26 220.00 P 41.00 41.00 41.00 39.99 -0.39 51 2 215 0
29SEP26 225.00 P 0.00 0.00 0.00 43.36 -0.30 51 0 355 0
29SEP26 230.00 P 48.26 48.26 48.26 46.85 -0.44 51 1 769 +1
29SEP26 235.00 P 0.00 0.00 0.00 51.29 +0.54 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 55.49 -0.40 54 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 58.53 +1.03 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 62.63 +1.07 53 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 66.77 +1.50 54 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 70.87 +1.27 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 73.01 -2.64 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 78.52 -1.27 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 81.83 -0.50 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 86.83 +0.20 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 91.76 +1.14 55 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 95.86 +0.53 55 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 99.71 -0.12 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 105.04 +2.09 56 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 113.96 +0.55 56 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 123.07 +0.99 57 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 132.21 +1.26 57 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 140.31 +0.12 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 150.86 +1.40 58 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 159.15 -0.01 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 169.89 +1.24 59 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 179.46 +1.28 59 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 188.58 +0.38 58 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 198.29 +0.56 58 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 208.37 +1.18 60 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 218.32 +2.54 62 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 226.90 +0.52 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 237.65 +0.89 62 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 247.58 +1.57 63 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.59 -0.03 51 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.82 -0.04 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.05 -0.05 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.35 -0.04 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.75 +0.03 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.09 +0.03 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.42 +0.03 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.83 +0.05 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.28 +0.04 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.74 +0.04 51 0 1 0
30DEC26 125.00 P 5.20 5.20 5.20 5.20 +0.05 51 2 9 +2
30DEC26 127.50 P 0.00 0.00 0.00 5.67 +0.06 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.23 +0.02 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.75 +0.03 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.26 +0.06 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.84 +0.07 51 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 8.45 +0.10 51 0 330 0
30DEC26 142.50 P 0.00 0.00 0.00 9.09 +0.21 51 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 9.74 +0.08 50 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 10.55 +0.24 51 0 51 0
30DEC26 150.00 P 0.00 0.00 0.00 11.11 +0.05 50 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 12.07 +0.31 51 0 604 0
30DEC26 155.00 P 12.00 12.00 12.00 12.90 +0.18 51 10 621 +10
30DEC26 157.50 P 0.00 0.00 0.00 13.72 +0.21 50 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 14.62 +0.21 50 0 505 0
30DEC26 162.50 P 0.00 0.00 0.00 15.53 +0.22 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 16.48 +0.18 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 17.43 +0.20 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.30 +0.12 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.51 +0.25 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.48 +0.13 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 21.70 +0.20 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 22.66 +0.01 50 0 1,271 0
30DEC26 182.50 P 0.00 0.00 0.00 23.76 +0.04 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 24.94 +0.01 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 26.22 +0.05 50 0 170 0
30DEC26 190.00 P 0.00 0.00 0.00 27.50 +0.06 50 0 140 0
30DEC26 192.50 P 0.00 0.00 0.00 28.78 +0.03 50 0 314 0
30DEC26 195.00 P 0.00 0.00 0.00 30.07 -0.03 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 31.35 -0.12 49 0 280 0
30DEC26 200.00 P 32.87 32.93 32.87 32.64 -0.23 49 4 1,387 +3
30DEC26 205.00 P 0.00 0.00 0.00 35.48 -0.29 49 0 1,397 0
30DEC26 210.00 P 0.00 0.00 0.00 38.50 -0.30 49 0 156 0
30DEC26 215.00 P 42.39 42.39 42.39 41.64 -0.31 50 2 259 0
30DEC26 220.00 P 0.00 0.00 0.00 44.88 -0.33 50 0 125 0
30DEC26 225.00 P 0.00 0.00 0.00 48.24 -0.44 50 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 52.56 +1.43 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 56.48 +0.92 52 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 59.72 +1.34 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 63.62 +1.23 52 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 67.43 -0.16 52 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 71.29 +0.77 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 75.17 +2.05 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 78.33 -1.67 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 81.93 -0.48 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 85.62 -1.20 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 91.19 +1.97 53 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 94.15 -1.56 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 99.18 +0.94 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 104.01 +0.84 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 108.34 +0.87 54 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 116.99 +1.29 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 125.83 +1.00 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 134.85 +1.00 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 142.89 +0.14 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 153.10 +1.71 55 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 26.17 +0.29 49 0 33 0
30MAR27 182.50 P 0.00 0.00 0.00 27.43 -0.15 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.64 -0.19 49 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 29.94 -0.15 49 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 31.23 -0.16 49 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 32.54 -0.18 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 33.84 -0.25 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.14 -0.36 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.55 -0.39 49 0 4 0
30MAR27 205.00 P 0.00 0.00 0.00 39.45 -0.41 49 0 56 0
30MAR27 210.00 P 0.00 0.00 0.00 42.47 -0.32 49 0 47 0
30MAR27 215.00 P 0.00 0.00 0.00 45.62 -0.32 49 0 8 0
30MAR27 220.00 P 0.00 0.00 0.00 48.86 -0.34 49 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 52.18 -0.18 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.42 -0.32 49 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 58.89 -1.64 49 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 63.70 +0.61 51 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 67.40 +0.70 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 71.12 +0.71 51 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 75.29 +0.92 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 79.14 +1.01 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 82.60 +1.26 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 85.83 -0.22 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 89.79 +0.39 51 0 1 0
TOTAL PUT 2,055 150,228 +484
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 16.90
30MAR26 8.50 C 0.00 0.00 0.00 8.40 -0.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.15 -0.43 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.90 -0.57 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.65 -0.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.40 -0.34 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.15 -0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.91 -0.41 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.40 -0.55 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.90 -0.35 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.40 -0.52 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.90 -0.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.40 -0.43 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.91 -0.47 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.42 -0.42 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.93 -0.33 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.44 -0.41 40 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 1.97 -0.32 40 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 1.52 -0.30 38 0 122 0
30MAR26 16.00 C 1.15 1.15 1.10 1.12 -0.27 38 2 44 0
30MAR26 16.50 C 0.77 0.77 0.77 0.76 -0.27 36 21 379 0
30MAR26 17.00 C 0.47 0.47 0.47 0.47 -0.22 34 5 180 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.27 -0.15 34 0 776 0
30MAR26 18.00 C 0.15 0.15 0.15 0.15 -0.10 34 20 537 -20
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.06 35 0 1,104 0
30MAR26 19.00 C 0.03 0.03 0.03 0.04 -0.04 35 479 2,703 -321
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,298 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,773 0
30MAR26 21.00 C 0.02 0.02 0.02 0.01 0.00 46 5 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.94 -0.40 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.45 -0.47 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.96 -0.44 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.48 -0.39 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.00 -0.43 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.52 -0.39 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.04 -0.38 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.60 -0.30 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.18 -0.29 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.80 -0.26 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.45 -0.24 38 0 0 0
29APR26 16.50 C 1.14 1.15 1.14 1.13 -0.26 37 60 245 0
29APR26 17.00 C 0.85 0.85 0.85 0.87 -0.21 36 1 1,572 +1
29APR26 17.50 C 0.00 0.00 0.00 0.65 -0.17 36 0 1,501 0
29APR26 18.00 C 0.47 0.47 0.47 0.48 -0.13 36 65 738 +65
29APR26 18.50 C 0.00 0.00 0.00 0.35 -0.10 36 0 718 0
29APR26 19.00 C 0.24 0.26 0.24 0.24 -0.08 35 499 6,998 +489
29APR26 19.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 1,761 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 632 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.97 -0.38 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.49 -0.43 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.01 -0.39 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.52 -0.40 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.06 -0.37 44 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.58 -0.39 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.10 -0.43 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.67 -0.32 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.27 -0.31 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.91 -0.35 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.58 -0.30 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.28 -0.25 36 0 340 0
28MAY26 17.00 C 0.00 0.00 0.00 1.03 -0.21 36 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.81 -0.17 36 0 942 0
28MAY26 18.00 C 0.63 0.63 0.63 0.63 -0.16 36 25 832 0
28MAY26 18.50 C 0.00 0.00 0.00 0.49 -0.13 36 0 247 0
28MAY26 19.00 C 0.37 0.37 0.37 0.38 -0.11 36 27 407 +27
28MAY26 19.50 C 0.00 0.00 0.00 0.29 -0.10 36 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.12 -0.08 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.08 36 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.45 -0.40 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.20 -0.41 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.96 -0.39 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.46 -0.49 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.97 -0.40 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.50 -0.42 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.01 -0.39 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.53 -0.39 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.06 -0.41 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.60 -0.38 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.12 -0.41 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.71 -0.29 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.33 -0.26 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.98 -0.28 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.67 -0.21 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.39 -0.24 35 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 1.14 -0.21 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.93 -0.18 35 0 491 0
29JUN26 18.00 C 0.00 0.00 0.00 0.76 -0.14 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 -0.13 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 -0.10 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.08 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.98 -0.39 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.50 -0.42 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.03 -0.39 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 -0.39 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.11 -0.38 35 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.69 -0.37 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.32 -0.31 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.97 -0.24 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.64 -0.23 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.34 -0.22 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.01 -0.26 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 -0.19 35 0 0 0
29SEP26 17.00 C 1.51 1.51 1.51 1.56 -0.17 35 1 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.38 -0.15 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.12 36 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 -0.11 36 0 277 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 -0.08 36 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.85 -0.06 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 47 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 +0.02 39 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 +0.03 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.04 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.99 -0.51 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 -0.40 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.06 -0.45 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.62 -0.37 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.20 -0.49 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.80 -0.36 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.43 -0.35 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.16 -0.24 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.88 -0.33 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.61 -0.27 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 -0.30 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.09 -0.21 34 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 -0.16 34 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 -0.15 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 -0.13 35 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 -0.13 35 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.29 -0.11 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 -0.11 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 -0.11 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 -0.10 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.72 -0.08 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 -0.08 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.07 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.07 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.05 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.02 -0.49 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.56 -0.52 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.13 -0.52 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 -0.50 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 -0.45 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.97 -0.45 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.63 -0.44 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.33 -0.42 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.17 -0.26 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.91 -0.24 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.60 -0.30 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.39 -0.20 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.20 -0.18 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.02 -0.16 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.86 -0.14 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 -0.13 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 -0.14 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 -0.11 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 -0.11 35 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.15 -0.08 36 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.99 -0.07 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
TOTAL CALL 1,210 50,731 +246
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 0.00 129 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 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 87 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 1,575 0
30MAR26 15.00 P 0.06 0.06 0.06 0.06 +0.02 41 250 859 +140
30MAR26 15.50 P 0.11 0.11 0.11 0.11 +0.03 39 210 2,221 +15
30MAR26 16.00 P 0.20 0.20 0.20 0.19 +0.05 37 40 1,300 0
30MAR26 16.50 P 0.35 0.35 0.35 0.33 +0.09 35 10 1,206 +10
30MAR26 17.00 P 0.00 0.00 0.00 0.55 +0.15 34 0 1,370 0
30MAR26 17.50 P 0.00 0.00 0.00 0.85 +0.22 34 0 997 0
30MAR26 18.00 P 0.00 0.00 0.00 1.24 +0.28 35 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.66 +0.27 34 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.12 +0.30 34 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.61 +0.32 37 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 3.10 +0.32 0 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.12 +0.29 56 0 800 -30
30MAR26 22.00 P 0.00 0.00 0.00 5.12 +0.35 65 0 45 0
30MAR26 23.00 P 0.00 0.00 0.00 6.12 +0.35 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.12 +0.35 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.12 +0.35 91 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.12 +0.35 98 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.12 +0.35 105 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.12 +0.35 112 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.12 +0.35 118 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.12 +0.35 124 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.12 +0.35 130 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.12 +0.35 136 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.12 +0.35 142 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.12 +0.35 147 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 42 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 150 0
29APR26 14.50 P 0.17 0.17 0.17 0.16 +0.03 40 20 243 0
29APR26 15.00 P 0.00 0.00 0.00 0.24 +0.05 39 0 123 0
29APR26 15.50 P 0.00 0.00 0.00 0.35 +0.07 38 0 293 0
29APR26 16.00 P 0.50 0.50 0.49 0.49 +0.09 37 51 508 +51
29APR26 16.50 P 0.68 0.68 0.68 0.68 +0.13 37 2 474 +2
29APR26 17.00 P 0.90 0.90 0.90 0.91 +0.16 36 25 1,125 0
29APR26 17.50 P 0.00 0.00 0.00 1.19 +0.21 36 0 1,990 0
29APR26 18.00 P 0.00 0.00 0.00 1.53 +0.26 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.89 +0.24 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.29 +0.26 35 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.72 +0.29 35 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.17 +0.37 35 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.12 +0.29 36 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.12 +0.25 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.12 +0.35 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.12 +0.35 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.12 +0.35 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.12 +0.35 63 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.12 +0.26 68 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.12 +0.28 72 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.12 +0.35 76 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.12 +0.25 81 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.12 +0.35 85 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.12 +0.35 88 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 63 0
28MAY26 15.50 P 0.62 0.62 0.62 0.65 +0.09 36 5 35 +5
28MAY26 16.00 P 0.00 0.00 0.00 0.84 +0.11 36 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 1.08 +0.15 35 0 964 0
28MAY26 17.00 P 0.00 0.00 0.00 1.36 +0.20 35 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.67 +0.24 35 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.04 +0.28 36 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.41 +0.15 35 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.82 +0.16 36 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.25 +0.24 36 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.68 +0.34 36 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.62 +0.37 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.58 +0.41 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.55 +0.39 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.52 +0.37 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.50 +0.23 42 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.51 +0.39 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.50 +0.40 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.50 +0.41 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.49 +0.40 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.48 +0.40 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 +0.05 36 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 +0.07 36 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 +0.09 35 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 +0.12 35 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 1.00 +0.14 35 0 1,488 0
29JUN26 16.50 P 0.00 0.00 0.00 1.24 +0.16 35 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.52 +0.19 35 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 +0.23 34 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.19 +0.26 35 0 1,881 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 +0.23 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 +0.24 35 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 +0.26 35 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.76 +0.30 34 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 +0.33 34 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.59 +0.35 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.58 +0.39 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 +0.39 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.53 +0.26 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.52 +0.40 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.50 +0.40 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.50 +0.41 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.49 +0.40 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.48 +0.40 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.48 +0.57 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.47 +0.57 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.47 +0.42 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.46 +0.42 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.05 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 +0.07 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 +0.09 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 +0.09 36 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.83 +0.10 36 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.13 37 0 115 0
29SEP26 15.50 P 1.27 1.30 1.27 1.24 +0.12 37 40 112 +40
29SEP26 16.00 P 1.51 1.56 1.51 1.49 +0.15 37 220 350 +220
29SEP26 16.50 P 1.78 1.82 1.78 1.75 +0.15 37 180 244 +180
29SEP26 17.00 P 2.07 2.12 2.07 2.05 +0.17 37 340 610 +340
29SEP26 17.50 P 0.00 0.00 0.00 2.37 +0.19 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.72 +0.21 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 +0.28 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.47 +0.30 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 +0.35 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 +0.37 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.14 +0.33 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.03 +0.34 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 +0.44 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.87 +0.31 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.82 +0.30 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 +0.29 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.74 +0.30 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.70 +0.30 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.68 +0.31 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.65 +0.34 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.63 +0.34 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.62 +0.35 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.60 +0.35 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.58 +0.35 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.05 33 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.04 33 0 235 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.03 33 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 30 0
30DEC26 14.50 P 1.15 1.15 1.15 0.99 +0.01 34 205 435 +205
30DEC26 15.00 P 0.00 0.00 0.00 1.22 +0.04 35 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.06 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 +0.09 35 0 895 0
30DEC26 16.50 P 2.09 2.09 2.09 2.01 +0.13 36 13 1,228 -13
30DEC26 17.00 P 0.00 0.00 0.00 2.32 +0.17 36 0 652 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 +0.19 37 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 +0.21 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.34 +0.21 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 +0.27 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.10 +0.23 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.49 +0.24 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.33 +0.29 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.20 +0.28 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 +0.30 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.99 +0.41 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 +0.28 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.84 +0.28 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.79 +0.29 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.74 +0.29 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.71 +0.30 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.68 +0.31 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.65 +0.31 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.63 +0.31 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.61 +0.32 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.59 +0.32 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.01 33 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.03 34 0 215 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 +0.05 34 0 230 0
30MAR27 15.00 P 1.51 1.51 1.51 1.43 +0.06 34 5 14 +5
30MAR27 15.50 P 0.00 0.00 0.00 1.68 +0.09 35 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.95 +0.11 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.23 +0.13 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.54 +0.16 36 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 +0.17 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 +0.20 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 +0.21 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 +0.21 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.31 +0.23 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 +0.23 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.52 +0.27 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.34 +0.27 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 +0.29 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.08 +0.30 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.99 +0.36 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.91 +0.28 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.84 +0.28 43 0 0 0
TOTAL PUT 1,616 63,316 +1,170
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$ 5.95
30MAR26 2.30 C 0.00 0.00 0.00 3.68 -0.05 245 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.58 -0.05 234 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.49 -0.04 239 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.39 -0.04 229 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.28 -0.06 206 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.19 -0.05 210 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.11 -0.03 221 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.01 -0.04 212 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.89 -0.04 185 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.78 -0.06 166 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.68 -0.06 158 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.61 -0.03 178 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.51 -0.03 171 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.38 -0.05 138 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.28 -0.05 131 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.21 -0.02 148 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.11 -0.07 141 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.01 -0.04 134 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.91 -0.03 127 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.81 -0.04 121 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.70 -0.09 109 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.60 -0.07 102 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.47 -0.08 75 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.37 -0.09 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.28 -0.06 73 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.19 -0.08 73 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.08 -0.07 62 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.99 -0.06 62 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.74 -0.06 49 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.53 -0.07 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.34 -0.06 43 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 118 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 -0.04 43 0 150 0
30MAR26 6.50 C 0.07 0.07 0.07 0.06 -0.02 44 1 538 0
30MAR26 6.75 C 0.04 0.04 0.04 0.03 -0.01 45 1 201 0
30MAR26 7.00 C 0.02 0.02 0.02 0.01 -0.01 43 1 862 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 434 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.62 -0.05 65 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.52 -0.04 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.42 -0.04 58 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.32 -0.06 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.23 -0.06 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.13 -0.08 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.04 -0.08 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.64 -0.05 43 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.47 -0.06 41 0 22 0
29APR26 6.00 C 0.35 0.35 0.35 0.34 -0.04 41 10 692 0
29APR26 6.25 C 0.00 0.00 0.00 0.24 -0.03 41 0 46 0
29APR26 6.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 79 0
29APR26 6.75 C 0.00 0.00 0.00 0.11 -0.02 41 0 173 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 415 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 0.00 42 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 116 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 43 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
29APR26 8.25 C 0.01 0.01 0.01 0.01 0.00 45 1 45 +1
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.64 -0.06 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.54 -0.07 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.45 -0.07 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.36 -0.06 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.18 -0.07 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.10 -0.06 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.90 -0.06 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.72 -0.06 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.44 -0.04 41 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.33 -0.04 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.25 -0.03 41 0 217 0
28MAY26 6.75 C 0.00 0.00 0.00 0.19 -0.01 41 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 42 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 43 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.52 -0.06 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.43 -0.04 67 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.33 -0.06 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.23 -0.05 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.14 -0.06 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.04 -0.07 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.95 -0.05 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.85 -0.05 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.76 -0.05 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.67 -0.04 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 -0.06 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.49 -0.05 49 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.40 -0.07 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.31 -0.07 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.23 -0.06 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.15 -0.06 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.97 -0.03 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.79 -0.07 42 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.65 -0.05 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.52 -0.04 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.03 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 -0.02 41 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 41 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.75 -0.06 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.67 -0.04 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.58 -0.07 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.52 -0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.08 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 -0.06 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 -0.04 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.07 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.98 -0.06 42 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 -0.02 42 0 0 0
29SEP26 6.00 C 0.75 0.75 0.75 0.73 -0.04 42 5 75 +5
29SEP26 6.25 C 0.00 0.00 0.00 0.62 -0.04 41 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 -0.04 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.03 42 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.03 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 0.00 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.85 -0.05 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 -0.01 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.71 -0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.62 -0.06 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.57 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.50 -0.05 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.01 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
30DEC26 6.00 C 0.83 0.83 0.83 0.89 -0.04 41 4 0 -4
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.04 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.03 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.03 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.02 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.03 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.02 42 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.03 41 0 12 0
30DEC26 8.00 C 0.34 0.34 0.34 0.33 -0.02 42 40 41 +12
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.01 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.94 -0.06 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.87 -0.06 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.80 -0.05 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.75 -0.05 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 -0.05 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 -0.05 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.56 -0.05 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 -0.03 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.05 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.16 -0.04 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.03 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 -0.04 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 1 0
TOTAL CALL 63 8,961 +14
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 208 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 191 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 183 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 161 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 106 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 70 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 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 191 0
30MAR26 5.50 P 0.05 0.05 0.05 0.06 +0.01 43 3 193 -3
30MAR26 5.75 P 0.00 0.00 0.00 0.12 +0.02 41 0 327 0
30MAR26 6.00 P 0.23 0.24 0.23 0.23 +0.02 40 20 570 +20
30MAR26 6.25 P 0.00 0.00 0.00 0.39 +0.02 40 0 386 0
30MAR26 6.50 P 0.00 0.00 0.00 0.58 +0.06 37 0 214 0
30MAR26 6.75 P 0.00 0.00 0.00 0.82 +0.07 43 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.05 +0.07 0 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.30 +0.08 0 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.55 +0.08 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.55 +0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.55 +0.08 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
29APR26 5.00 P 0.04 0.04 0.04 0.05 +0.01 42 2 47 +2
29APR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 54 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 115 0
29APR26 5.75 P 0.23 0.23 0.23 0.24 +0.03 40 2 23 +2
29APR26 6.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 748 0
29APR26 6.25 P 0.00 0.00 0.00 0.51 +0.05 40 0 38 0
29APR26 6.50 P 0.00 0.00 0.00 0.71 +0.08 43 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.86 +0.03 36 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.10 +0.04 40 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.33 +0.08 41 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.56 +0.08 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.08 +0.02 42 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 42 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 +0.02 40 0 74 0
28MAY26 5.50 P 0.00 0.00 0.00 0.23 +0.03 41 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.32 +0.03 40 0 59 0
28MAY26 6.00 P 0.00 0.00 0.00 0.44 +0.04 39 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.58 +0.04 38 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.78 +0.08 41 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.92 +0.05 37 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.12 +0.04 36 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.33 +0.07 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.56 +0.06 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.81 +0.07 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.06 +0.07 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 +0.01 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.03 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.04 40 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 +0.04 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.85 +0.04 39 0 234 0
29JUN26 6.75 P 0.96 0.97 0.96 1.01 +0.05 38 48 146 +48
29JUN26 7.00 P 0.00 0.00 0.00 1.22 +0.05 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.42 +0.07 38 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.64 +0.07 39 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.87 +0.06 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.09 +0.07 39 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.32 +0.05 38 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.55 +0.06 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.81 +0.08 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.55 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.55 +0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.01 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.02 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.02 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 +0.03 41 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 +0.03 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.03 +0.04 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.20 +0.04 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 +0.01 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.57 +0.02 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.77 +0.01 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.98 +0.01 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 +0.05 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.41 +0.02 40 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.03 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 +0.02 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.09 +0.03 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.31 +0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.56 +0.02 38 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.82 +0.04 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.06 +0.04 41 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.55 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.55 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.02 42 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.02 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.03 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 +0.03 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.04 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 +0.04 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 +0.05 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.05 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.69 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.08 +0.06 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.28 +0.02 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 +0.02 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 +0.01 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.92 +0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.15 +0.03 40 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 +0.04 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.02 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.02 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 +0.03 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.03 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 +0.04 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.60 +0.04 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.04 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 +0.08 41 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.15 +0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.36 +0.04 40 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.57 +0.05 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 +0.06 40 0 2 0
TOTAL PUT 75 6,134 +69
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$ 2.04
30MAR26 0.85 C 0.00 0.00 0.00 1.20 -0.08 225 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.15 -0.08 212 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.10 -0.08 199 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.05 -0.08 187 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.00 -0.09 175 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.95 -0.08 164 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.90 -0.08 154 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.85 -0.08 143 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.80 -0.08 134 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.75 -0.08 124 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.70 -0.08 115 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.65 -0.08 107 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.60 -0.08 98 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.55 -0.08 90 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.50 -0.08 82 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.46 -0.07 90 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.41 -0.07 82 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.35 -0.08 59 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.31 -0.07 64 0 1 0
30MAR26 1.80 C 0.26 0.26 0.26 0.27 -0.07 65 1 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.23 -0.06 64 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.19 -0.06 61 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.16 -0.05 62 0 1 0
30MAR26 2.00 C 0.12 0.14 0.11 0.13 -0.04 61 5 71 0
30MAR26 2.10 C 0.08 0.09 0.07 0.09 -0.03 65 23 33 +18
30MAR26 2.20 C 0.04 0.07 0.04 0.06 -0.02 67 21 125 +6
30MAR26 2.30 C 0.04 0.04 0.03 0.04 -0.01 69 32 118 +12
30MAR26 2.40 C 0.02 0.03 0.02 0.02 -0.01 65 4 63 +3
30MAR26 2.50 C 0.01 0.01 0.01 0.01 -0.01 64 37 401 -28
30MAR26 2.60 C 0.02 0.02 0.01 0.01 0.00 73 25 254 -23
30MAR26 2.70 C 0.01 0.01 0.01 0.01 0.00 81 37 244 -17
30MAR26 2.80 C 0.01 0.01 0.01 0.01 0.00 89 4 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 97 0 125 0
30MAR26 3.00 C 0.01 0.01 0.01 0.01 0.00 104 1 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 117 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 123 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30MAR26 3.50 C 0.01 0.01 0.01 0.01 0.00 135 1 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 156 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 161 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 165 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 170 0 31 0
29APR26 1.60 C 0.00 0.00 0.00 0.47 - 60 0 0 -
29APR26 1.65 C 0.00 0.00 0.00 0.41 -0.08 46 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.38 -0.08 55 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.34 -0.07 54 0 0 0
29APR26 1.80 C 0.28 0.31 0.28 0.31 -0.04 57 6 20 0
29APR26 1.85 C 0.00 0.00 0.00 0.28 -0.05 58 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.25 -0.03 59 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.21 -0.05 55 0 0 0
29APR26 2.00 C 0.17 0.17 0.17 0.19 -0.03 57 2 7 +2
29APR26 2.10 C 0.14 0.14 0.13 0.15 -0.03 59 5 5 +5
29APR26 2.20 C 0.09 0.11 0.09 0.11 -0.03 58 12 129 +11
29APR26 2.30 C 0.09 0.09 0.09 0.09 -0.02 61 2 175 0
29APR26 2.40 C 0.05 0.07 0.05 0.06 -0.02 58 326 438 +272
29APR26 2.50 C 0.05 0.05 0.04 0.05 -0.01 61 22 152 +19
29APR26 2.60 C 0.04 0.04 0.03 0.04 0.00 63 184 54 -138
29APR26 2.70 C 0.02 0.02 0.02 0.03 0.00 64 2 52 -1
29APR26 2.80 C 0.03 0.03 0.03 0.02 0.00 62 13 33 +10
29APR26 2.90 C 0.02 0.02 0.02 0.01 0.00 58 7 11 +7
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29APR26 3.40 C 0.01 0.01 0.01 0.01 0.00 77 1 32 0
29APR26 3.50 C 0.01 0.01 0.01 0.01 0.00 81 1 41 -1
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 3.90 C 0.01 0.01 0.01 0.01 0.00 93 3 6 0
28MAY26 1.60 C 0.00 0.00 0.00 0.49 - 56 0 0 -
28MAY26 1.65 C 0.00 0.00 0.00 0.45 -0.07 56 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.42 -0.06 58 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.38 -0.05 56 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.34 -0.06 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.32 -0.04 58 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.28 -0.05 54 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.23 -0.03 55 0 6 0
28MAY26 2.10 C 0.00 0.00 0.00 0.19 -0.03 56 0 33 0
28MAY26 2.20 C 0.00 0.00 0.00 0.16 -0.02 59 0 2 0
28MAY26 2.30 C 0.00 0.00 0.00 0.13 -0.01 59 0 213 0
28MAY26 2.40 C 0.11 0.11 0.11 0.10 -0.01 58 1 388 0
28MAY26 2.50 C 0.08 0.08 0.08 0.08 -0.01 58 2 187 -2
28MAY26 2.60 C 0.06 0.08 0.06 0.06 -0.01 57 5 17 +3
28MAY26 2.70 C 0.05 0.05 0.05 0.05 0.00 58 1 3 0
28MAY26 2.80 C 0.00 0.00 0.00 0.04 0.00 59 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.03 0.00 58 0 13 0
28MAY26 3.00 C 0.00 0.00 0.00 0.02 0.00 56 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.15 -0.08 71 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.11 -0.07 85 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.06 -0.07 80 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.01 -0.08 74 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.96 -0.07 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.91 -0.07 65 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.86 -0.08 60 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.82 -0.06 65 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.77 -0.07 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.72 -0.07 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.68 -0.07 58 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.64 -0.07 59 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.59 -0.07 54 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.55 -0.07 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.52 -0.06 57 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.48 -0.07 56 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.44 -0.06 54 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.41 -0.06 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.38 -0.05 56 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.34 -0.07 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.32 -0.04 55 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.29 -0.04 54 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.27 -0.04 55 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.23 -0.04 56 0 7 0
29JUN26 2.20 C 0.19 0.19 0.19 0.20 -0.03 58 1 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.17 -0.02 58 0 51 0
29JUN26 2.40 C 0.13 0.13 0.13 0.14 -0.02 58 1 950 0
29JUN26 2.50 C 0.12 0.12 0.12 0.12 -0.02 59 1 165 +1
29JUN26 2.60 C 0.00 0.00 0.00 0.10 -0.01 59 0 114 0
29JUN26 2.70 C 0.00 0.00 0.00 0.08 -0.01 58 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.07 -0.01 59 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.05 -0.02 56 0 30 0
29JUN26 3.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 2,626 0
29JUN26 3.10 C 0.00 0.00 0.00 0.03 -0.01 55 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.02 -0.01 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.69 -0.07 57 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.65 -0.07 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.62 -0.07 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.58 -0.07 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 -0.06 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 -0.06 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.50 -0.05 57 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.47 -0.04 57 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.45 -0.04 58 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.42 -0.05 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.40 -0.04 58 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.37 -0.05 56 100 105 +100
29SEP26 2.10 C 0.00 0.00 0.00 0.33 -0.05 57 100 100 +96
29SEP26 2.20 C 0.00 0.00 0.00 0.30 -0.04 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.27 -0.03 59 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.24 -0.03 59 0 200 0
29SEP26 2.50 C 0.23 0.23 0.23 0.22 -0.02 60 1 26 -1
29SEP26 2.60 C 0.19 0.19 0.19 0.19 -0.03 59 1 69 +1
29SEP26 2.70 C 0.00 0.00 0.00 0.17 -0.02 59 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.02 59 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 -0.02 58 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.12 -0.02 59 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 -0.01 60 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.02 58 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.02 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.02 58 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.02 57 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.02 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.02 53 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.02 50 0 8 0
29SEP26 4.00 C 0.07 0.07 0.07 0.01 -0.02 46 100 100 +68
29SEP26 4.10 C 0.08 0.08 0.08 0.01 -0.01 47 1 148 -1
29SEP26 4.20 C 0.06 0.06 0.06 0.01 0.00 48 2 123 -2
30DEC26 1.45 C 0.00 0.00 0.00 0.73 -0.07 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.70 -0.06 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.66 -0.06 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 -0.07 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.60 -0.06 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.57 -0.06 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.55 -0.05 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.52 -0.05 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.51 -0.04 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.48 -0.05 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.46 -0.04 56 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.44 -0.04 56 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.40 -0.05 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.36 -0.04 56 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.33 -0.04 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 -0.03 57 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.28 -0.03 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 -0.03 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.03 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 -0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.02 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.01 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.02 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 56 0 15 0
30DEC26 3.90 C 0.14 0.14 0.14 0.07 -0.01 56 2 14 +2
30MAR27 1.60 C 0.00 0.00 0.00 0.69 - 56 0 0 -
30MAR27 1.65 C 0.00 0.00 0.00 0.66 -0.05 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.63 -0.05 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.61 -0.04 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.58 -0.05 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.56 -0.05 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.52 -0.04 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.50 -0.04 56 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.46 -0.04 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.43 -0.04 56 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.36 -0.04 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.33 -0.04 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 -0.04 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 -0.03 56 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 -0.03 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.22 -0.03 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
TOTAL CALL 1,096 11,969 +422
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 0.00 216 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 203 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 191 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 180 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 148 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 1.70 P 0.01 0.01 0.01 0.01 0.00 62 10 21 +10
30MAR26 1.75 P 0.02 0.02 0.02 0.01 0.00 54 25 51 +25
30MAR26 1.80 P 0.03 0.03 0.03 0.02 +0.01 58 5 23 +5
30MAR26 1.85 P 0.03 0.05 0.03 0.03 +0.01 58 17 44 +11
30MAR26 1.90 P 0.06 0.06 0.04 0.04 +0.01 55 145 319 -14
30MAR26 1.95 P 0.09 0.09 0.07 0.06 +0.02 57 12 24 +3
30MAR26 2.00 P 0.10 0.11 0.09 0.09 +0.03 63 15 161 +8
30MAR26 2.10 P 0.19 0.19 0.15 0.15 +0.05 66 15 343 -3
30MAR26 2.20 P 0.23 0.23 0.22 0.22 +0.06 68 9 228 -4
30MAR26 2.30 P 0.30 0.32 0.29 0.30 +0.06 71 6 452 -5
30MAR26 2.40 P 0.39 0.40 0.39 0.39 +0.08 77 3 251 -2
30MAR26 2.50 P 0.51 0.51 0.51 0.47 +0.07 67 1 231 0
30MAR26 2.60 P 0.60 0.60 0.60 0.56 +0.06 0 5 94 -5
30MAR26 2.70 P 0.00 0.00 0.00 0.67 +0.08 85 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.77 +0.08 93 0 45 -54
30MAR26 2.90 P 0.00 0.00 0.00 0.86 +0.07 0 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.16 +0.07 0 0 15 0
29APR26 1.60 P 0.02 0.02 0.02 0.02 - 56 1 1 -
29APR26 1.65 P 0.00 0.00 0.00 0.03 +0.02 58 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.04 +0.02 58 0 7 0
29APR26 1.75 P 0.05 0.05 0.05 0.05 +0.02 57 7 57 +7
29APR26 1.80 P 0.07 0.07 0.07 0.06 +0.02 55 1 9 +1
29APR26 1.85 P 0.06 0.08 0.06 0.08 +0.02 57 4 19 +2
29APR26 1.90 P 0.09 0.11 0.09 0.10 +0.03 57 16 29 +16
29APR26 1.95 P 0.11 0.11 0.11 0.12 +0.03 57 7 25 +1
29APR26 2.00 P 0.15 0.15 0.15 0.15 +0.04 59 2 242 0
29APR26 2.10 P 0.21 0.21 0.19 0.20 +0.04 58 70 137 +30
29APR26 2.20 P 0.00 0.00 0.00 0.27 +0.06 60 0 108 0
29APR26 2.30 P 0.00 0.00 0.00 0.34 +0.06 60 0 310 0
29APR26 2.40 P 0.00 0.00 0.00 0.42 +0.05 61 1 119 0
29APR26 2.50 P 0.53 0.53 0.53 0.51 +0.07 64 3 34 -3
29APR26 2.60 P 0.00 0.00 0.00 0.60 +0.08 67 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.70 +0.08 73 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.77 +0.05 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.87 +0.06 63 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.97 +0.07 68 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.04 - 55 0 0 -
28MAY26 1.65 P 0.05 0.05 0.05 0.05 +0.02 55 1 5 +1
28MAY26 1.70 P 0.00 0.00 0.00 0.06 +0.02 54 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.08 +0.02 56 0 3 0
28MAY26 1.80 P 0.07 0.07 0.07 0.09 +0.02 54 3 9 +3
28MAY26 1.85 P 0.09 0.09 0.09 0.11 +0.02 55 2 9 +2
28MAY26 1.90 P 0.13 0.13 0.13 0.13 +0.03 54 1 4 +1
28MAY26 1.95 P 0.16 0.16 0.15 0.16 +0.04 56 4 4 +4
28MAY26 2.00 P 0.00 0.00 0.00 0.19 +0.05 58 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.24 +0.05 56 0 9 0
28MAY26 2.20 P 0.28 0.30 0.28 0.31 +0.05 59 2 22 +2
28MAY26 2.30 P 0.00 0.00 0.00 0.38 +0.05 59 0 203 0
28MAY26 2.40 P 0.48 0.48 0.48 0.45 +0.05 58 1 354 +1
28MAY26 2.50 P 0.55 0.55 0.55 0.54 +0.06 61 1 151 -1
28MAY26 2.60 P 0.00 0.00 0.00 0.62 +0.06 61 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.71 +0.06 63 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.80 +0.07 63 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.89 +0.07 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.99 +0.07 68 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.07 +0.06 59 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.17 +0.07 63 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.27 +0.07 66 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.37 +0.07 69 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 +0.01 52 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 +0.01 54 0 13 0
29JUN26 1.50 P 0.03 0.03 0.03 0.04 +0.01 55 1 14 +1
29JUN26 1.55 P 0.05 0.05 0.05 0.05 +0.01 55 1 3 +1
29JUN26 1.60 P 0.06 0.06 0.06 0.06 +0.01 54 1 15 +1
29JUN26 1.65 P 0.00 0.00 0.00 0.07 +0.01 53 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.09 +0.02 55 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.11 +0.02 56 0 1 0
29JUN26 1.80 P 0.11 0.12 0.11 0.12 +0.02 54 2 16 +2
29JUN26 1.85 P 0.15 0.15 0.15 0.15 +0.03 56 5 8 +5
29JUN26 1.90 P 0.14 0.17 0.14 0.17 +0.03 56 2 10 +2
29JUN26 1.95 P 0.20 0.20 0.20 0.19 +0.03 55 1 25 +1
29JUN26 2.00 P 0.23 0.23 0.21 0.22 +0.03 56 2 10 0
29JUN26 2.10 P 0.00 0.00 0.00 0.28 +0.04 57 0 19 0
29JUN26 2.20 P 0.00 0.00 0.00 0.35 +0.05 59 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.42 +0.05 60 1 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 +0.05 59 0 65 0
29JUN26 2.50 P 0.58 0.58 0.58 0.56 +0.04 58 6 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.65 +0.05 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.74 +0.07 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.83 +0.06 64 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 +0.06 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.00 +0.06 62 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.10 +0.07 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.19 +0.07 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.28 +0.07 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.38 +0.07 66 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.48 +0.08 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.57 +0.07 65 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.67 +0.07 68 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.77 +0.08 70 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
29SEP26 1.45 P 0.07 0.07 0.07 0.08 +0.01 57 1 23 +1
29SEP26 1.50 P 0.00 0.00 0.00 0.10 +0.02 58 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 +0.01 57 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 +0.02 58 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 +0.02 58 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 +0.01 56 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 +0.03 58 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 +0.03 57 0 11 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 +0.02 57 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 +0.02 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 +0.03 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 +0.03 57 100 207 +100
29SEP26 2.10 P 0.00 0.00 0.00 0.38 +0.04 59 100 116 +100
29SEP26 2.20 P 0.00 0.00 0.00 0.44 +0.04 59 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.50 +0.05 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.58 +0.04 60 0 202 0
29SEP26 2.50 P 0.65 0.65 0.65 0.65 +0.05 60 8 4 +4
29SEP26 2.60 P 0.00 0.00 0.00 0.74 +0.07 62 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.82 +0.06 63 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.90 +0.06 63 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.99 +0.07 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.07 +0.06 64 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.16 +0.06 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 +0.06 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 +0.06 66 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.07 66 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 +0.07 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.62 +0.07 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 +0.07 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 +0.07 66 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 +0.08 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.99 +0.07 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 +0.08 69 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 +0.07 67 0 0 0
30DEC26 1.45 P 0.10 0.10 0.10 0.11 +0.01 54 2 65 0
30DEC26 1.50 P 0.11 0.11 0.11 0.13 +0.01 55 1 10 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.15 +0.02 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 +0.02 56 0 20 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 +0.01 54 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.21 +0.02 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 +0.02 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 +0.02 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 +0.03 56 0 2 0
30DEC26 1.90 P 0.29 0.29 0.29 0.30 +0.03 55 1 2 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.33 +0.03 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.36 +0.04 55 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.43 +0.04 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.49 +0.04 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.56 +0.04 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.63 +0.04 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.70 +0.03 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.78 +0.05 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.86 +0.05 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 +0.05 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 +0.05 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 +0.06 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 +0.06 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 +0.05 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.37 +0.06 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.46 +0.06 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.55 +0.06 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 +0.06 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 +0.06 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 +0.07 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 +0.07 63 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 - 54 0 0 -
30MAR27 1.65 P 0.19 0.22 0.19 0.22 +0.02 54 4 12 +4
30MAR27 1.70 P 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
30MAR27 1.80 P 0.28 0.28 0.28 0.29 +0.02 54 1 1 +1
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.02 53 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 +0.04 55 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
30MAR27 2.00 P 0.39 0.40 0.38 0.40 +0.03 54 3 10 +3
30MAR27 2.10 P 0.00 0.00 0.00 0.46 +0.03 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 +0.04 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.60 +0.06 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.68 +0.06 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 +0.05 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 +0.05 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.90 +0.05 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 +0.05 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 +0.05 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.15 +0.05 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.06 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 +0.06 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 +0.06 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 +0.06 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 +0.06 60 0 0 0
TOTAL PUT 638 6,885 +270
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$ 130.40
30MAR26 47.00 C 0.00 0.00 0.00 83.46 -3.00 145 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 82.46 -3.00 137 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 81.46 -3.00 128 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.46 -3.00 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.96 -3.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 75.47 -3.00 124 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 72.97 -3.00 107 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 70.47 -3.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 67.98 -3.00 108 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 65.48 -3.00 96 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 62.98 -3.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 60.48 -3.01 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 57.99 -3.00 84 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 55.49 -3.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 52.99 -2.99 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 50.50 -3.00 72 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 48.00 -3.00 61 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 45.50 -3.14 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 43.01 -3.00 61 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 40.51 -3.00 53 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 38.01 -3.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 35.41 -3.11 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 33.02 -3.00 43 0 0 0
30MAR26 100.00 C 30.30 30.30 30.30 30.52 -3.01 0 5 0 -5
30MAR26 102.50 C 0.00 0.00 0.00 28.07 -2.96 49 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 25.53 -2.87 34 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 23.04 -3.00 34 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 20.57 -2.99 35 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 18.11 -2.98 34 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 15.71 -2.94 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 13.38 -2.88 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 11.15 -2.79 34 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 9.09 -2.64 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 7.19 -2.48 34 0 59 0
30MAR26 127.50 C 6.00 6.00 6.00 5.44 -2.36 33 15 73 +15
30MAR26 130.00 C 4.25 4.25 3.83 4.06 -1.89 33 3 58 -1
30MAR26 132.50 C 3.80 3.80 2.70 2.94 -1.64 33 61 49 -14
30MAR26 135.00 C 2.37 2.37 1.95 2.07 -1.33 34 78 316 +53
30MAR26 137.50 C 2.10 2.10 1.33 1.42 -1.05 34 11 118 +5
30MAR26 140.00 C 1.15 1.15 0.98 0.98 -0.76 35 44 126 -23
30MAR26 142.50 C 0.80 0.80 0.60 0.63 -0.57 35 16 99 +8
30MAR26 145.00 C 0.58 0.58 0.42 0.39 -0.42 35 26 127 -5
30MAR26 147.50 C 0.42 0.42 0.32 0.23 -0.32 34 7 89 -5
30MAR26 150.00 C 0.33 0.33 0.25 0.14 -0.21 35 24 160 -3
30MAR26 152.50 C 0.20 0.20 0.20 0.08 -0.13 35 2 194 +2
30MAR26 155.00 C 0.00 0.00 0.00 0.05 -0.08 35 0 140 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 38 0
30MAR26 167.50 C 0.04 0.04 0.04 0.01 0.00 41 3 24 +3
29APR26 72.50 C 0.00 0.00 0.00 58.14 -3.37 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 55.65 -3.00 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 53.16 -3.00 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 50.50 -3.00 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 48.00 -3.18 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.50 -3.19 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.01 -3.56 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.70 -3.01 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.21 -3.21 31 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.73 -2.92 33 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.02 -3.23 0 0 0 0
29APR26 100.00 C 30.60 30.60 30.60 30.79 -2.98 33 5 0 -5
29APR26 102.50 C 0.00 0.00 0.00 28.33 -3.38 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.93 -3.30 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.55 -3.32 33 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 21.23 -3.04 33 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 18.98 -2.85 33 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 16.82 -2.14 33 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 14.76 -2.58 33 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 12.83 -2.45 33 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 11.04 -2.09 33 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 9.29 -2.24 32 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 7.73 -2.14 32 0 52 0
29APR26 130.00 C 0.00 0.00 0.00 6.49 -1.62 32 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 5.28 -1.52 32 0 46 0
29APR26 135.00 C 0.00 0.00 0.00 4.30 -1.34 32 0 112 0
29APR26 137.50 C 0.00 0.00 0.00 3.47 -1.16 32 0 60 0
29APR26 140.00 C 2.60 2.60 2.60 2.77 -1.00 32 2 106 0
29APR26 142.50 C 0.00 0.00 0.00 2.19 -0.84 32 0 15 0
29APR26 145.00 C 1.78 1.78 1.78 1.76 -0.65 33 1 42 0
29APR26 147.50 C 1.49 1.49 1.49 1.40 -0.51 33 5 66 -3
29APR26 150.00 C 0.00 0.00 0.00 1.07 -0.46 33 0 112 0
29APR26 152.50 C 0.87 0.87 0.87 0.81 -0.40 33 5 41 +5
29APR26 155.00 C 0.68 0.68 0.68 0.61 -0.32 33 2 32 0
29APR26 157.50 C 0.00 0.00 0.00 0.45 -0.26 33 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.33 -0.20 33 0 42 0
29APR26 162.50 C 0.00 0.00 0.00 0.24 -0.14 33 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.18 -0.10 33 0 8 0
29APR26 167.50 C 0.00 0.00 0.00 0.12 -0.09 33 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 33.38 -2.87 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 31.05 -3.25 29 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.89 -2.82 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 27.16 -2.09 40 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 24.51 -2.36 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.99 -2.57 32 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 19.88 -2.15 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 17.85 -2.12 32 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 15.94 -2.95 32 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 14.13 -2.28 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 12.64 -1.95 33 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 10.82 -2.07 31 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 9.27 -1.90 31 0 0 0
28MAY26 130.00 C 8.64 8.64 7.80 7.94 -1.74 31 17 51 +15
28MAY26 132.50 C 7.25 7.25 7.25 6.83 -1.50 31 1 2 +1
28MAY26 135.00 C 6.22 6.22 5.90 5.80 -1.36 31 2 49 +2
28MAY26 137.50 C 0.00 0.00 0.00 4.91 -1.20 31 0 21 0
28MAY26 140.00 C 0.00 0.00 0.00 4.13 -1.06 31 1 83 +1
28MAY26 142.50 C 0.00 0.00 0.00 3.46 -0.92 31 0 19 0
28MAY26 145.00 C 0.00 0.00 0.00 2.88 -0.81 31 0 85 0
28MAY26 147.50 C 2.48 2.48 2.48 2.42 -0.69 32 15 17 0
28MAY26 150.00 C 2.06 2.06 2.06 2.07 -0.56 32 30 62 +15
28MAY26 152.50 C 0.00 0.00 0.00 1.64 -0.51 32 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 1.33 -0.48 32 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.07 -0.38 32 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.86 -0.31 32 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.69 -0.26 32 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 0.55 -0.21 32 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.43 -0.18 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 70.86 -2.76 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.98 -3.91 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.54 -3.53 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.07 -3.35 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.50 -2.99 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.14 -3.78 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.65 -3.06 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.16 -3.10 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.38 -3.43 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.94 -2.80 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.82 -3.12 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.09 -2.48 45 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 41.69 -2.25 43 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 39.29 -2.50 42 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 36.92 -2.45 40 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 34.56 -3.01 39 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 32.25 -3.17 38 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 29.97 -2.10 37 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 27.48 -1.77 34 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 25.56 -2.20 36 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 23.45 -2.72 35 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 21.39 -1.66 34 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 18.90 -2.43 31 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 17.07 -2.85 31 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 15.35 -2.50 31 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 13.74 -2.20 31 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 12.11 -2.44 31 0 30 0
29JUN26 127.50 C 10.69 10.69 10.69 10.70 -1.91 30 15 19 +15
29JUN26 130.00 C 9.66 9.66 9.66 9.36 -1.76 30 1 16 +1
29JUN26 132.50 C 0.00 0.00 0.00 8.17 -1.60 30 0 91 0
29JUN26 135.00 C 7.50 7.50 7.50 7.15 -1.55 30 1 96 0
29JUN26 137.50 C 6.10 6.10 6.10 6.23 -1.29 30 20 45 -10
29JUN26 140.00 C 5.79 5.79 5.79 5.40 -1.12 30 15 89 0
29JUN26 142.50 C 0.00 0.00 0.00 4.66 -0.98 31 0 191 0
29JUN26 145.00 C 4.35 4.35 4.35 4.06 -0.84 31 1 61 -1
29JUN26 147.50 C 0.00 0.00 0.00 3.44 -0.82 31 0 83 0
29JUN26 150.00 C 0.00 0.00 0.00 3.00 -0.75 31 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 2.52 -0.64 31 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.17 -0.59 31 0 29 0
29JUN26 157.50 C 1.98 1.98 1.98 1.83 -0.45 31 3 33 +3
29JUN26 160.00 C 0.00 0.00 0.00 1.54 -0.38 31 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.29 -0.33 31 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 1.08 -0.28 31 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.90 -0.23 31 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 63.64 -2.86 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.20 -3.20 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.81 -3.11 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.40 -2.31 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.01 -2.25 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.03 -2.78 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.23 -2.90 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.88 -2.15 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.53 -3.03 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.19 -3.64 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.90 -3.16 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.03 -2.74 34 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 35.77 -2.61 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 33.58 -2.70 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 31.50 -2.10 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 29.44 -2.47 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.39 -2.08 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 25.45 -2.41 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 23.57 -2.76 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 21.41 -2.63 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 19.73 -2.89 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 18.15 -2.31 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 16.64 -2.04 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 15.23 -1.93 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 13.78 -2.30 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 12.57 -1.82 29 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 11.36 -1.61 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 10.26 -1.52 29 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 9.27 -1.41 29 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 8.36 -1.31 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 7.53 -1.21 29 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 6.78 -1.03 29 0 30 0
29SEP26 147.50 C 6.40 6.40 6.40 6.01 -1.06 29 1 1 +1
29SEP26 150.00 C 0.00 0.00 0.00 5.43 -0.92 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 4.86 -0.85 29 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.56 -0.67 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 3.95 -0.75 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.53 -0.67 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.12 -0.62 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.76 -0.57 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.45 -0.51 30 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 59.19 -2.73 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.76 -2.57 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.38 -2.48 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.03 -2.78 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.65 -2.56 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.30 -3.22 31 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 45.01 -2.55 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.77 -3.06 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 40.76 -2.30 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 38.30 -2.47 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 36.39 -2.02 32 0 762 0
30DEC26 100.00 C 34.29 34.29 34.29 34.25 -2.13 31 40 60 0
30DEC26 102.50 C 0.00 0.00 0.00 31.93 -3.12 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.21 -1.70 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 28.26 -1.96 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 26.37 -1.73 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 24.24 -2.09 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.52 -2.61 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 20.96 -1.66 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 19.40 -2.74 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 17.98 -2.32 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 16.62 -2.38 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 15.29 -2.29 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 14.11 -2.06 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 12.97 -1.59 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 11.86 -1.54 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 10.88 -1.44 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 9.97 -1.35 29 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 9.13 -1.27 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 8.39 -1.15 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.66 -1.02 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.02 -0.94 29 0 40 0
30DEC26 152.50 C 0.00 0.00 0.00 6.39 -0.91 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.77 -0.99 29 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.20 -1.07 29 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 4.75 -0.77 29 0 84 0
30DEC26 162.50 C 0.00 0.00 0.00 4.32 -0.70 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.89 -0.69 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.52 -0.64 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.90 - 28 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 25.17 - 28 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 23.59 -1.54 28 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 22.07 -2.60 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.58 -2.26 28 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.23 -1.99 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 17.94 -1.32 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 16.48 -2.08 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.30 -1.97 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.46 -1.41 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.19 -1.57 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.44 -1.37 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.54 -1.22 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.54 -1.32 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.77 -1.25 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.25 -1.05 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.51 -1.05 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.82 -1.06 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.19 -1.01 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.64 -0.96 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.09 -0.96 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.60 -0.90 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.18 -0.77 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 4.77 -0.75 28 0 0 0
TOTAL CALL 478 10,642 +70
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 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 93 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 735 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 133 0
30MAR26 115.00 P 0.48 0.48 0.43 0.18 +0.07 35 45 113 +5
30MAR26 117.50 P 0.00 0.00 0.00 0.34 +0.13 34 0 128 0
30MAR26 120.00 P 0.81 0.92 0.81 0.63 +0.23 34 6 198 -1
30MAR26 122.50 P 1.20 1.20 1.20 1.07 +0.37 35 4 137 +1
30MAR26 125.00 P 1.91 2.00 1.82 1.72 +0.57 35 18 168 +4
30MAR26 127.50 P 2.45 2.84 2.40 2.61 +0.82 35 35 208 +2
30MAR26 130.00 P 3.40 3.99 3.40 3.74 +1.08 35 98 274 +22
30MAR26 132.50 P 4.40 5.00 4.40 5.11 +1.35 35 7 285 -4
30MAR26 135.00 P 6.37 6.37 6.37 6.79 +1.69 36 15 491 +15
30MAR26 137.50 P 8.50 8.50 8.50 8.42 +1.74 34 2 661 0
30MAR26 140.00 P 11.05 11.07 11.01 10.70 +2.46 38 30 372 -20
30MAR26 142.50 P 0.00 0.00 0.00 12.58 +2.39 34 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 14.86 +2.21 34 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 17.23 +2.72 34 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 19.65 +2.33 34 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 22.11 +2.81 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 24.68 +2.39 43 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 27.60 +2.77 60 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 29.60 +2.20 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 32.60 +2.91 67 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 35.23 +3.44 74 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 37.10 +1.98 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.17 +0.06 33 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.30 +0.12 33 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.47 +0.16 33 0 200 0
29APR26 112.50 P 1.09 1.09 1.09 0.73 +0.25 33 15 65 +15
29APR26 115.00 P 1.10 1.46 1.10 1.07 +0.34 33 153 123 -149
29APR26 117.50 P 0.00 0.00 0.00 1.53 +0.45 33 0 40 0
29APR26 120.00 P 2.38 2.38 2.31 2.12 +0.59 33 14 27 +4
29APR26 122.50 P 2.97 2.97 2.97 2.84 +0.74 33 2 30 0
29APR26 125.00 P 3.83 3.83 3.83 3.72 +0.91 33 5 80 +5
29APR26 127.50 P 4.79 4.79 4.79 4.73 +1.08 33 2 113 0
29APR26 130.00 P 5.93 5.93 5.93 5.91 +1.24 33 5 107 -5
29APR26 132.50 P 0.00 0.00 0.00 7.33 +1.47 34 0 53 0
29APR26 135.00 P 0.00 0.00 0.00 8.76 +1.54 33 0 72 0
29APR26 137.50 P 0.00 0.00 0.00 10.29 +1.58 33 0 121 0
29APR26 140.00 P 0.00 0.00 0.00 12.05 +1.69 33 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 13.97 +2.15 33 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 15.99 +1.94 33 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 18.10 +2.43 33 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 20.30 +2.02 33 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 22.57 +2.05 33 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 24.89 +2.55 33 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 27.75 +2.62 40 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 30.14 +2.74 41 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 32.60 +2.71 43 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 35.23 +2.79 47 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 37.61 +2.49 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.13 +0.05 32 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.21 +0.07 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.33 +0.12 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.50 +0.17 32 0 12 0
28MAY26 107.50 P 0.00 0.00 0.00 0.72 +0.22 32 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 1.04 +0.33 32 0 12 0
28MAY26 112.50 P 0.00 0.00 0.00 1.41 +0.42 32 0 27 0
28MAY26 115.00 P 2.21 2.26 2.21 1.91 +0.52 32 30 50 +20
28MAY26 117.50 P 0.00 0.00 0.00 2.50 +0.62 32 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 3.20 +0.74 32 0 19 0
28MAY26 122.50 P 0.00 0.00 0.00 4.03 +0.90 32 0 77 0
28MAY26 125.00 P 4.90 4.90 4.90 5.02 +1.06 32 2 81 +2
28MAY26 127.50 P 0.00 0.00 0.00 6.09 +1.17 32 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 7.21 +1.23 32 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 8.60 +1.40 32 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 10.05 +1.54 32 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 11.55 +1.63 32 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 13.24 +1.72 32 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 15.02 +2.13 32 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 16.95 +1.77 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 18.94 +2.31 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 21.02 +2.67 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 23.17 +2.34 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.66 +2.20 34 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.97 +2.24 35 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 30.28 +2.84 35 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.78 +2.36 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 35.23 +2.79 38 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.65 +2.44 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.21 +0.08 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.32 +0.11 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.47 +0.16 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.65 +0.20 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.90 +0.27 31 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.22 +0.34 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.64 +0.46 31 0 16 0
29JUN26 112.50 P 2.49 2.51 2.32 2.14 +0.60 31 21 30 +6
29JUN26 115.00 P 0.00 0.00 0.00 2.73 +0.65 31 0 32 0
29JUN26 117.50 P 0.00 0.00 0.00 3.39 +0.75 32 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 4.21 +0.92 32 0 44 0
29JUN26 122.50 P 0.00 0.00 0.00 5.10 +1.02 32 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 6.13 +1.19 32 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 7.22 +1.26 32 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 8.40 +1.33 32 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 9.74 +1.44 31 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 11.11 +1.52 31 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 12.67 +1.66 31 0 25 0
29JUN26 140.00 P 0.00 0.00 0.00 14.24 +1.64 31 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 16.02 +2.10 31 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 17.83 +2.15 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 19.77 +2.31 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.75 +2.13 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 23.89 +2.02 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 26.00 +2.00 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.47 +2.53 33 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.88 +2.75 34 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 33.04 +2.62 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.46 +2.85 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.79 +2.58 35 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 29 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.04 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.21 +0.06 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.30 +0.07 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.42 +0.10 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.57 +0.13 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.75 +0.15 30 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.01 +0.23 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.28 +0.25 30 0 120 0
29SEP26 102.50 P 0.00 0.00 0.00 1.65 +0.34 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 2.05 +0.38 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.54 +0.46 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 3.19 +0.62 30 0 82 0
29SEP26 112.50 P 3.95 3.95 3.95 3.85 +0.74 30 15 18 +1
29SEP26 115.00 P 0.00 0.00 0.00 4.58 +0.72 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 5.42 +0.84 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 6.32 +0.90 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 7.34 +1.04 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 8.36 +1.03 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.43 +1.06 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 10.65 +1.18 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.98 +1.37 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.40 +1.40 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 14.85 +1.46 30 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 16.46 +1.64 30 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 18.06 +1.66 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 19.84 +1.93 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 21.63 +1.71 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.49 +2.07 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.78 +1.85 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.78 +2.14 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.84 +2.72 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.95 +2.50 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.11 +2.66 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.29 +2.24 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.53 +2.71 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 +0.06 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 +0.07 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 +0.09 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.61 +0.13 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.79 +0.15 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 1.03 +0.21 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.30 +0.23 29 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 1.64 +0.31 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.01 +0.32 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.48 +0.43 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.97 +0.45 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.57 +0.56 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.21 +0.61 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.08 +0.84 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 5.91 +0.96 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.77 +0.84 29 0 9 0
30DEC26 117.50 P 0.00 0.00 0.00 7.79 +1.02 30 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 8.71 +0.92 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 9.77 +0.96 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 10.91 +1.05 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 12.13 +1.14 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 13.49 +1.24 29 0 32 0
30DEC26 132.50 P 0.00 0.00 0.00 14.83 +1.42 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 16.29 +1.51 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.83 +1.60 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 19.38 +1.63 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 21.06 +1.72 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.80 +1.89 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.58 +1.92 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 26.44 +2.02 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 28.34 +2.07 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 30.48 +2.12 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.48 +2.20 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.50 +2.23 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.59 +2.38 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.70 +2.22 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.83 +1.74 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.10 - 29 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 6.94 - 29 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 7.91 +0.87 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 8.94 +0.94 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 9.98 +0.96 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 11.19 +1.13 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.37 +1.12 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.60 +1.35 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.90 +1.25 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.31 +1.31 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.72 +1.38 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 19.32 +1.53 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.89 +1.58 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.29 +1.40 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 24.31 +1.80 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.08 +1.79 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.89 +1.90 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.77 +1.59 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.68 +1.99 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.63 +2.19 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.61 +2.14 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.64 +2.28 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.69 +2.18 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.78 +1.73 30 0 0 0
TOTAL PUT 524 15,563 -77
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$ 3.36
30MAR26 1.70 C 0.00 0.00 0.00 1.68 -0.08 187 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.63 -0.09 180 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.58 -0.09 173 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.53 -0.08 166 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.48 -0.08 160 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.43 -0.08 153 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.38 -0.08 147 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.28 -0.08 135 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.18 -0.08 124 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.08 -0.08 113 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.98 -0.08 102 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.88 -0.07 92 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.78 -0.08 81 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.68 -0.09 72 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.59 -0.07 71 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.48 -0.10 53 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.40 -0.08 56 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.32 -0.07 55 0 138 0
30MAR26 3.20 C 0.32 0.32 0.32 0.23 -0.07 46 1 117 0
30MAR26 3.30 C 0.20 0.20 0.20 0.17 -0.06 47 1 366 0
30MAR26 3.40 C 0.00 0.00 0.00 0.12 -0.06 47 0 298 0
30MAR26 3.50 C 0.12 0.12 0.12 0.08 -0.05 46 1 577 +1
30MAR26 3.60 C 0.00 0.00 0.00 0.06 -0.03 49 0 533 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 -0.03 50 0 820 0
30MAR26 3.80 C 0.04 0.04 0.04 0.03 -0.01 53 4 353 +4
30MAR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 53 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 378 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 139 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 61 1 84 +1
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.28 -0.09 77 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.18 -0.10 70 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.08 -0.09 63 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.98 -0.09 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.89 -0.09 58 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.80 -0.07 58 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.70 -0.09 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.61 -0.09 49 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.52 -0.08 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.45 -0.07 47 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.38 -0.07 47 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.31 -0.07 45 0 386 0
29APR26 3.30 C 0.26 0.26 0.26 0.26 -0.07 46 3 13 +3
29APR26 3.40 C 0.26 0.26 0.26 0.21 -0.06 46 18 78 +18
29APR26 3.50 C 0.20 0.20 0.20 0.17 -0.06 46 5 235 -5
29APR26 3.60 C 0.00 0.00 0.00 0.13 -0.05 45 0 109 0
29APR26 3.70 C 0.00 0.00 0.00 0.11 -0.04 47 0 14 0
29APR26 3.80 C 0.00 0.00 0.00 0.09 -0.03 48 0 74 0
29APR26 3.90 C 0.00 0.00 0.00 0.07 -0.03 48 0 77 0
29APR26 4.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 148 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 -0.02 47 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
29APR26 4.60 C 0.02 0.02 0.02 0.01 0.00 48 1 15 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.19 -0.09 59 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.09 -0.10 54 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.00 -0.09 54 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.90 -0.10 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.82 -0.09 51 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.73 -0.09 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.65 -0.09 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.58 -0.07 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 -0.07 49 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.44 -0.07 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 -0.07 45 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 -0.07 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 -0.07 45 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 -0.06 46 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.17 -0.04 47 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.14 -0.04 47 0 8 0
28MAY26 3.90 C 0.15 0.15 0.15 0.12 -0.03 47 100 102 +100
28MAY26 4.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 60 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 -0.03 47 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.07 -0.02 48 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.06 -0.02 48 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.68 -0.10 69 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.63 -0.10 66 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.58 -0.10 63 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.54 -0.09 69 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.48 -0.11 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.43 -0.10 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.38 -0.10 52 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.29 -0.10 55 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.19 -0.10 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.10 -0.10 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 -0.09 50 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 -0.09 48 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 -0.09 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.76 -0.08 48 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.08 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 -0.08 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.54 -0.08 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 -0.06 48 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.38 -0.07 47 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 -0.06 46 0 558 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 845 0
29JUN26 3.60 C 0.00 0.00 0.00 0.25 -0.05 46 0 68 0
29JUN26 3.70 C 0.00 0.00 0.00 0.22 -0.05 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 -0.04 46 0 99 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 -0.04 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.03 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.02 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.02 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 47 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.41 -0.09 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.31 -0.10 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.22 -0.10 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.14 -0.09 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 -0.09 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.09 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.91 -0.08 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 -0.08 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 -0.08 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.08 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 -0.06 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 -0.07 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 -0.07 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 -0.10 45 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.06 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.41 -0.06 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.38 -0.05 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 -0.06 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.04 47 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.04 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.03 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.03 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.03 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.03 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.02 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.43 -0.12 43 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.34 -0.09 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.26 -0.09 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 -0.08 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 -0.08 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 -0.09 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 -0.08 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 -0.07 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.05 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 -0.06 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 -0.07 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 -0.06 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 -0.05 47 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 -0.06 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 -0.07 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 -0.07 45 0 78 0
30DEC26 3.60 C 0.52 0.52 0.52 0.48 -0.06 46 2 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.06 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.04 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.04 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.04 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.04 47 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.31 -0.09 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.24 -0.09 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 -0.08 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 -0.07 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.05 -0.08 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.99 -0.07 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 -0.07 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 -0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.74 -0.06 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 -0.07 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 -0.06 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
TOTAL CALL 137 13,125 +123
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 0.00 155 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 138 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 133 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 122 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 +0.01 56 0 631 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 510 0
30MAR26 3.10 P 0.03 0.03 0.03 0.05 +0.02 52 5 273 0
30MAR26 3.20 P 0.06 0.06 0.06 0.07 +0.02 48 10 876 0
30MAR26 3.30 P 0.11 0.11 0.11 0.11 +0.03 48 10 230 -10
30MAR26 3.40 P 0.14 0.15 0.13 0.17 +0.05 51 25 1,724 +4
30MAR26 3.50 P 0.00 0.00 0.00 0.23 +0.06 51 0 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 +0.06 51 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.39 +0.08 56 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.46 +0.06 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.55 +0.09 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.64 +0.07 0 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.55 +0.10 98 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 51 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 51 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 +0.01 48 0 139 0
29APR26 2.90 P 0.05 0.05 0.05 0.06 +0.01 49 1 66 +1
29APR26 3.00 P 0.07 0.07 0.07 0.08 +0.02 47 50 322 +22
29APR26 3.10 P 0.11 0.11 0.10 0.11 +0.02 47 52 821 +5
29APR26 3.20 P 0.12 0.12 0.12 0.15 +0.03 47 8 321 0
29APR26 3.30 P 0.17 0.17 0.17 0.19 +0.03 46 10 40 -10
29APR26 3.40 P 0.21 0.21 0.21 0.25 +0.04 48 5 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.31 +0.05 48 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.38 +0.06 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.44 +0.06 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.59 +0.05 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 +0.05 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 +0.06 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.87 +0.09 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.97 +0.10 55 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.06 +0.08 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.16 +0.09 57 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.25 +0.09 54 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.02 48 0 41 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 44 0
28MAY26 3.10 P 0.13 0.13 0.13 0.16 +0.03 47 3 23 +3
28MAY26 3.20 P 0.00 0.00 0.00 0.20 +0.03 46 0 18 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 +0.04 47 0 416 0
28MAY26 3.40 P 0.00 0.00 0.00 0.31 +0.05 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 +0.06 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.48 +0.05 45 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 +0.05 46 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.73 +0.07 49 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.81 +0.07 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.90 +0.08 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.99 +0.09 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.08 +0.08 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.17 +0.08 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.27 +0.09 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 +0.02 46 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 +0.02 46 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 +0.02 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 +0.03 46 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.30 +0.04 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.35 +0.04 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.41 +0.05 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.47 +0.05 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.54 +0.06 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.62 +0.07 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 +0.07 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.76 +0.06 46 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.85 +0.07 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 +0.06 47 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 +0.09 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 +0.09 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.20 +0.07 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 +0.07 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 +0.07 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.48 +0.09 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.57 +0.08 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 47 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.02 47 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.02 48 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.02 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 +0.03 48 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 +0.03 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.03 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.42 +0.03 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 +0.04 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 +0.04 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.05 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.89 +0.05 49 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 +0.06 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.06 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 +0.06 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 +0.06 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.30 +0.07 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.39 +0.07 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 +0.07 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.55 +0.06 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.65 +0.08 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 +0.01 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 +0.01 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 0.00 46 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 +0.01 47 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 +0.03 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 +0.02 46 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.31 +0.03 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 285 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.04 47 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.04 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.03 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 +0.04 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.62 +0.04 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.05 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 +0.05 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.05 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.05 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.06 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 +0.06 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 +0.06 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 +0.06 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.06 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.18 +0.01 47 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.24 +0.01 46 0 25 0
30MAR27 2.70 P 0.00 0.00 0.00 0.28 +0.02 47 0 15 0
30MAR27 2.80 P 0.00 0.00 0.00 0.32 +0.02 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.37 +0.03 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 +0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.04 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.05 48 0 0 0
30MAR27 3.50 P 0.68 0.68 0.68 0.70 +0.05 48 25 25 +25
30MAR27 3.60 P 0.00 0.00 0.00 0.76 +0.05 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 +0.05 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 +0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 +0.05 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 +0.05 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 +0.04 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.06 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.05 49 0 5 0
TOTAL PUT 204 25,404 +40
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$ 54.55
30MAR26 37.00 C 0.00 0.00 0.00 17.79 -1.15 107 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.72 -1.20 92 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.80 -1.00 95 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.79 -1.47 88 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.73 -1.18 76 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.69 -1.14 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.73 -1.10 65 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 10.72 -1.14 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.62 -1.25 39 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 8.63 -1.25 37 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 7.66 -1.24 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.71 -1.23 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.79 -1.21 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 4.96 -1.13 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 3.02 -1.13 38 0 13 0
30MAR26 55.00 C 0.00 0.00 0.00 1.60 -0.84 37 0 34 0
30MAR26 57.50 C 0.79 0.85 0.79 0.72 -0.53 37 15 163 +11
30MAR26 60.00 C 0.00 0.00 0.00 0.28 -0.29 37 0 253 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.13 37 0 283 0
30MAR26 65.00 C 0.07 0.07 0.07 0.03 -0.06 38 35 173 0
30MAR26 67.50 C 0.04 0.04 0.04 0.01 -0.02 39 5 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.08 -1.09 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.00 -1.07 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.07 -1.06 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.02 -1.47 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.15 -0.94 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.31 -0.89 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.52 -0.95 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.88 -0.96 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.17 -1.04 38 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.81 -0.85 37 0 38 0
29APR26 57.50 C 0.00 0.00 0.00 1.79 -0.65 37 0 75 0
29APR26 60.00 C 1.12 1.14 1.06 1.10 -0.48 37 86 261 +47
29APR26 62.50 C 0.69 0.70 0.62 0.66 -0.32 37 58 387 -20
29APR26 65.00 C 0.00 0.00 0.00 0.37 -0.22 37 0 403 0
29APR26 67.50 C 0.00 0.00 0.00 0.21 -0.14 37 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 -0.08 38 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.06 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.39 -0.86 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.31 -1.05 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.43 -0.93 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.40 -1.15 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.58 -0.84 36 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.80 -0.84 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.06 -1.31 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.46 -0.93 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.85 -1.01 36 0 15 0
28MAY26 55.00 C 3.76 3.76 3.76 3.52 -0.86 36 1 18 +1
28MAY26 57.50 C 0.00 0.00 0.00 2.48 -0.64 35 0 7 0
28MAY26 60.00 C 1.75 1.75 1.75 1.71 -0.51 35 1 145 0
28MAY26 62.50 C 0.00 0.00 0.00 1.15 -0.39 35 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 0.75 -0.30 35 0 138 0
28MAY26 67.50 C 0.00 0.00 0.00 0.49 -0.21 36 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.32 -0.15 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.20 -0.11 36 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 -0.06 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.26 -1.15 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.39 -1.11 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.45 -0.91 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.56 -0.80 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 9.54 -1.01 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.75 -1.38 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.99 -1.32 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.28 -1.09 36 0 0 0
29JUN26 50.00 C 7.08 7.08 7.08 6.75 -0.75 37 15 16 +15
29JUN26 52.50 C 0.00 0.00 0.00 5.20 -0.91 37 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 3.91 -0.79 36 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 2.90 -0.65 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 2.12 -0.50 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.51 -0.40 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 1.06 -0.31 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.73 -0.24 36 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.50 -0.17 36 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.34 -0.12 36 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.23 -0.08 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.06 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 125 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.87 -0.69 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.97 -0.99 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 11.20 -1.12 38 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 10.49 -0.74 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.80 -0.88 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.16 -0.68 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.56 -0.94 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.96 -0.94 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.46 -1.05 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.37 -0.73 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 4.44 -0.63 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 3.63 -0.59 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 2.97 -0.52 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.43 -0.43 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.96 -0.38 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.57 -0.35 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.27 -0.27 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.04 -0.22 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 -0.20 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 -0.18 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.51 -0.17 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 -0.11 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 -0.08 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.27 -0.08 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.07 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.30 -1.01 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.56 -0.90 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.85 -0.98 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.16 -0.86 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.39 -0.93 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.78 -0.91 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.51 -0.93 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.96 -0.61 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.50 -0.82 35 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 6.45 -0.73 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.51 -0.67 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.69 -0.63 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.00 -0.53 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.36 -0.52 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.86 -0.44 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.40 -0.40 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.03 -0.35 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.75 -0.25 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.47 -0.28 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.23 -0.24 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.03 -0.21 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.85 -0.20 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.72 -0.15 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.59 -0.14 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 13.82 -0.87 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.30 -0.79 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 12.62 -0.81 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.01 -0.81 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.42 -0.81 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.85 -0.84 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.25 -0.90 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.06 -0.55 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.60 -0.81 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.57 -0.73 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 6.61 -0.71 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.81 -0.63 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.06 -0.58 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.43 -0.53 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.84 -0.49 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.35 -0.44 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.90 -0.41 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.61 -0.29 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.24 -0.36 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.96 -0.28 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.69 -0.28 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.47 -0.23 36 0 0 0
TOTAL CALL 216 10,101 +54
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 290 0
30MAR26 50.00 P 0.00 0.00 0.00 0.32 +0.09 38 0 253 0
30MAR26 52.50 P 0.93 0.95 0.93 0.92 +0.24 38 5 411 -5
30MAR26 55.00 P 2.00 2.04 1.89 2.00 +0.52 38 203 378 +144
30MAR26 57.50 P 3.34 3.60 3.34 3.63 +0.73 37 32 503 -32
30MAR26 60.00 P 5.68 5.68 5.68 5.69 +1.11 38 2 453 0
30MAR26 62.50 P 8.10 8.10 8.10 8.10 +1.21 44 100 505 -60
30MAR26 65.00 P 0.00 0.00 0.00 10.45 +1.23 0 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 12.95 +1.25 0 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 15.45 +0.86 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.95 +0.97 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.45 +1.21 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.95 +1.25 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.45 +1.25 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.95 +1.25 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.45 +0.83 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 32.95 +1.25 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.45 +1.25 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.95 +1.21 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.45 +1.25 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 32 0
29APR26 45.00 P 0.33 0.33 0.33 0.22 +0.04 37 1 19 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 +0.07 38 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.46 +0.09 37 0 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.63 +0.12 38 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 0.83 +0.14 38 0 22 0
29APR26 50.00 P 1.10 1.17 1.10 1.09 +0.19 38 130 520 +130
29APR26 52.50 P 1.98 1.98 1.92 1.97 +0.37 38 38 108 +38
29APR26 55.00 P 3.20 3.20 3.20 3.10 +0.53 37 2 351 +2
29APR26 57.50 P 4.50 4.50 4.50 4.59 +0.73 37 2 57 +2
29APR26 60.00 P 0.00 0.00 0.00 6.43 +0.96 37 0 215 0
29APR26 62.50 P 0.00 0.00 0.00 8.47 +0.70 37 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 10.63 +0.97 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 12.99 +0.73 34 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 15.47 +0.88 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.95 +0.97 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.45 +1.04 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.95 +1.25 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.45 +1.12 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.95 +1.02 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.45 +0.83 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 32.95 +1.13 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.47 +0.07 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.62 +0.09 36 0 16 0
28MAY26 47.00 P 0.87 0.87 0.87 0.81 +0.13 36 15 15 0
28MAY26 48.00 P 1.06 1.06 1.06 1.03 +0.15 36 15 15 -2
28MAY26 49.00 P 1.30 1.30 1.30 1.29 +0.19 36 15 57 +15
28MAY26 50.00 P 0.00 0.00 0.00 1.60 +0.23 36 0 50 0
28MAY26 52.50 P 0.00 0.00 0.00 2.54 +0.40 36 0 29 0
28MAY26 55.00 P 0.00 0.00 0.00 3.69 +0.53 36 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 5.16 +0.72 35 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 6.91 +0.92 36 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 8.86 +0.61 36 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 10.98 +0.78 36 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 13.00 +0.74 29 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 15.47 +0.88 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.98 +1.00 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.45 +1.01 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.95 +1.06 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.45 +1.12 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.95 +1.02 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.45 +0.83 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.95 +1.06 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.08 36 0 48 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 +0.13 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.82 +0.15 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 1.02 +0.18 36 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 1.27 +0.22 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.54 +0.25 36 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 1.86 +0.30 36 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.20 +0.32 36 0 13 0
29JUN26 50.00 P 2.30 2.51 2.30 2.53 +0.34 36 4 33 +4
29JUN26 52.50 P 0.00 0.00 0.00 3.64 +0.51 36 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 4.94 +0.65 35 0 45 0
29JUN26 57.50 P 6.46 6.46 6.46 6.46 +0.74 34 15 42 +10
29JUN26 60.00 P 0.00 0.00 0.00 8.38 +1.03 36 0 642 0
29JUN26 62.50 P 0.00 0.00 0.00 10.34 +1.19 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 12.14 +1.04 32 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 14.33 +1.16 30 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 16.73 +1.11 32 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 19.06 +1.49 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.45 +1.39 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.78 +1.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.22 +1.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 28.68 +1.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.15 +1.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 33.62 +1.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.10 +1.29 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 38.57 +0.85 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 41.03 +0.69 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 +0.17 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.95 +0.25 38 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.24 +0.21 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.59 +0.26 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.94 +0.26 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 3.33 +0.30 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 +0.34 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.19 +0.34 38 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 5.45 +0.43 39 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 6.88 +0.53 39 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 8.47 +0.64 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 10.18 +0.67 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 12.03 +0.72 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 14.00 +0.82 40 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 16.05 +0.85 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.19 +0.89 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.40 +0.85 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.64 +0.81 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.08 +1.40 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.27 +1.03 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.62 +0.68 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.00 +0.94 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.40 +1.41 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.82 +1.42 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.23 +1.39 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.67 +1.26 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.22 +0.13 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.60 +0.23 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.95 +0.26 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.30 +0.26 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.69 +0.29 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 4.12 +0.33 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.55 +0.33 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 5.01 +0.36 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 6.30 +0.43 37 0 11 0
30DEC26 55.00 P 7.72 7.72 7.72 7.74 +0.53 38 1 2 +1
30DEC26 57.50 P 0.00 0.00 0.00 9.30 +0.60 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 10.99 +0.64 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.82 +0.74 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 14.73 +0.77 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 16.76 +0.84 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.83 +1.18 40 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 20.96 +0.86 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.14 +0.84 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.35 +0.98 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.62 +1.03 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.93 +0.99 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.13 +0.50 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.73 +0.76 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.00 +0.70 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.37 +0.69 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.87 +0.15 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.31 +0.26 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.67 +0.26 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.06 +0.29 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.50 +0.34 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.93 +0.34 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 5.37 +0.34 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.87 +0.40 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 7.17 +0.44 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.62 +0.53 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.16 +0.56 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.86 +0.65 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.62 +0.70 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 15.51 +0.75 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.47 +0.81 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.53 +0.86 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.54 +0.81 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.66 +0.79 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.88 +0.80 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.01 +0.69 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.40 +0.77 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.68 +0.85 41 0 0 0
TOTAL PUT 580 10,970 +247
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$ 62.20
13MAR26 45.00 C 0.00 0.00 0.00 17.20 -0.96 0 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 16.20 -1.03 0 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 15.20 -1.03 0 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 14.20 -1.00 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 13.20 -1.03 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 12.20 -1.00 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 9.70 -1.01 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 7.20 -0.95 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 4.70 -1.04 0 0 0 -2
13MAR26 60.00 C 2.25 2.25 1.81 2.20 -0.98 0 5 0 -37
13MAR26 62.50 C 0.30 0.55 0.01 0.00 -1.09 0 250 99 +20
13MAR26 65.00 C 0.04 0.04 0.02 0.00 -0.15 0 94 310 +25
13MAR26 67.50 C 0.01 0.01 0.01 0.00 -0.01 0 82 218 +55
13MAR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 19 86 +8
13MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
13MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
13MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 17.22 -0.97 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 16.22 -1.01 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 15.22 -1.01 0 0 1 0
20MAR26 48.00 C 0.00 0.00 0.00 14.22 -0.98 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 13.22 -1.01 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 12.23 -0.99 59 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.73 -1.07 45 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 7.27 -0.95 47 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 4.79 -1.15 34 8 9 +3
20MAR26 60.00 C 3.02 3.02 3.02 2.86 -0.92 44 10 56 +10
20MAR26 62.50 C 1.55 1.70 1.18 1.45 -0.79 45 42 52 +1
20MAR26 65.00 C 0.76 0.91 0.50 0.61 -0.51 46 215 122 +66
20MAR26 67.50 C 0.36 0.40 0.22 0.22 -0.27 47 36 58 +10
20MAR26 70.00 C 0.15 0.18 0.06 0.07 -0.11 48 21 26 -3
20MAR26 72.50 C 0.04 0.04 0.04 0.02 -0.04 49 7 24 +4
20MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.22 -1.00 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 41.23 -1.03 167 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.23 -0.99 156 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 39.23 -1.05 145 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.23 -1.03 132 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.23 -1.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.23 -1.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.23 -1.04 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 34.23 -1.04 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 33.23 -1.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.24 -1.01 112 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 31.24 -1.03 104 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.24 -1.05 95 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.24 -1.03 82 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.24 -1.04 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 27.24 -1.04 0 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 26.24 -1.09 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.24 -1.04 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.25 -0.90 78 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 23.25 -1.00 72 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 22.25 -0.99 66 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 21.25 -1.03 58 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 20.25 -0.98 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 19.25 -1.00 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 18.25 -0.99 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 17.25 -0.94 0 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 16.26 -1.00 50 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 15.26 -1.02 45 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 14.26 -0.96 41 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 13.27 -0.99 44 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 12.28 -1.00 44 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 9.85 -1.00 44 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 7.31 -1.16 30 0 636 0
30MAR26 57.50 C 5.68 5.68 5.32 5.28 -1.09 40 2 126 0
30MAR26 60.00 C 0.00 0.00 0.00 3.56 -0.92 42 0 304 0
30MAR26 62.50 C 2.10 2.32 1.93 2.23 -0.76 43 98 244 +6
30MAR26 65.00 C 1.40 1.60 1.26 1.29 -0.57 44 60 342 +28
30MAR26 67.50 C 0.82 0.93 0.65 0.72 -0.35 45 67 956 +46
30MAR26 70.00 C 0.57 0.58 0.38 0.37 -0.21 45 99 1,939 +48
30MAR26 72.50 C 0.30 0.30 0.25 0.17 -0.12 45 29 444 +5
30MAR26 75.00 C 0.19 0.22 0.15 0.07 -0.07 44 60 1,108 -12
30MAR26 77.50 C 0.13 0.13 0.10 0.03 -0.04 45 4 304 -4
30MAR26 80.00 C 0.09 0.12 0.08 0.02 -0.01 48 45 943 -1
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 192 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 829 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 360 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 112 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 123 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 125 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 17.42 -1.20 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.26 -1.37 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.31 -1.28 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.35 -1.28 0 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 13.42 -1.29 33 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.47 -1.31 34 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 10.29 -1.15 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.31 -1.04 40 0 10 0
29APR26 57.50 C 0.00 0.00 0.00 6.60 -0.90 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.11 -0.81 43 0 133 0
29APR26 62.50 C 3.83 4.10 3.83 3.87 -0.77 43 24 142 +15
29APR26 65.00 C 2.79 2.92 2.79 2.89 -0.63 44 7 317 +2
29APR26 67.50 C 2.27 2.33 2.06 2.17 -0.42 45 45 591 +11
29APR26 70.00 C 1.90 1.90 1.54 1.56 -0.31 45 40 267 -16
29APR26 72.50 C 1.20 1.45 1.17 1.08 -0.24 45 50 200 +7
29APR26 75.00 C 0.98 1.08 0.89 0.74 -0.18 45 23 920 -5
29APR26 77.50 C 0.80 0.84 0.68 0.49 -0.14 45 53 271 +31
29APR26 80.00 C 0.61 0.61 0.54 0.32 -0.10 45 2 254 +2
29APR26 82.50 C 0.42 0.42 0.42 0.21 -0.07 45 2 152 0
29APR26 85.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 682 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 165 0
29APR26 90.00 C 0.27 0.27 0.27 0.06 -0.02 46 1 176 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 330 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 111 0
29APR26 100.00 C 0.12 0.12 0.12 0.01 0.00 46 10 603 +10
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29APR26 110.00 C 0.08 0.08 0.08 0.01 0.00 55 1 31 +1
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
29APR26 137.50 C 0.02 0.02 0.02 0.01 0.00 73 19 26 +19
29APR26 140.00 C 0.01 0.02 0.01 0.01 0.00 75 52 71 +52
28MAY26 45.00 C 0.00 0.00 0.00 17.54 -1.36 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.59 -1.32 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.68 -1.28 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.79 -1.30 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.94 -1.27 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.15 -1.12 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.14 -1.12 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.26 -1.02 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.68 -0.89 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.30 -0.76 44 0 159 0
28MAY26 62.50 C 0.00 0.00 0.00 5.10 -0.74 44 0 339 0
28MAY26 65.00 C 0.00 0.00 0.00 4.12 -0.64 45 0 22 0
28MAY26 67.50 C 0.00 0.00 0.00 3.33 -0.46 46 0 25 0
28MAY26 70.00 C 2.99 2.99 2.99 2.68 -0.31 47 1 68 0
28MAY26 72.50 C 0.00 0.00 0.00 2.08 -0.25 46 0 180 0
28MAY26 75.00 C 2.00 2.00 1.92 1.60 -0.20 46 2 169 +2
28MAY26 77.50 C 1.42 1.42 1.42 1.22 -0.16 46 3 59 +3
28MAY26 80.00 C 1.35 1.35 1.16 0.92 -0.13 46 4 1,555 -3
28MAY26 82.50 C 0.00 0.00 0.00 0.69 -0.10 46 0 36 0
28MAY26 85.00 C 0.00 0.00 0.00 0.51 -0.08 46 0 55 0
28MAY26 87.50 C 0.00 0.00 0.00 0.38 -0.06 46 0 66 0
28MAY26 90.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 32.24 -1.39 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.28 -1.37 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.29 -1.40 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 29.30 -1.35 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.33 -1.35 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.37 -1.35 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.43 -1.38 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 25.45 -1.39 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.49 -1.33 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.51 -1.39 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.53 -1.40 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.61 -1.36 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.66 -1.32 39 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 19.73 -1.30 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.82 -1.27 41 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 17.87 -1.31 40 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 17.04 -1.23 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.10 -1.28 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.30 -1.19 41 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 14.53 -1.14 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.71 -1.19 42 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 11.82 -1.06 43 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 10.14 -0.91 43 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 8.60 -0.80 43 0 55 0
29JUN26 60.00 C 0.00 0.00 0.00 7.27 -0.79 44 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 6.14 -0.72 45 0 319 0
29JUN26 65.00 C 5.39 5.39 5.17 5.22 -0.60 45 60 123 0
29JUN26 67.50 C 0.00 0.00 0.00 4.43 -0.41 46 0 237 0
29JUN26 70.00 C 3.68 3.94 3.65 3.66 -0.33 46 207 864 +157
29JUN26 72.50 C 0.00 0.00 0.00 2.99 -0.28 46 0 401 0
29JUN26 75.00 C 2.76 2.76 2.76 2.43 -0.24 46 1,001 1,193 +998
29JUN26 77.50 C 2.39 2.42 2.39 1.97 -0.20 46 40 865 0
29JUN26 80.00 C 2.00 2.00 1.97 1.58 -0.17 46 4 545 -2
29JUN26 82.50 C 0.00 0.00 0.00 1.27 -0.14 46 0 91 0
29JUN26 85.00 C 1.46 1.46 1.46 1.01 -0.12 46 1 228 -1
29JUN26 87.50 C 1.47 1.47 1.39 0.80 -0.10 46 5 231 -1
29JUN26 90.00 C 1.10 1.10 1.10 0.64 -0.07 46 2 1,425 0
29JUN26 92.50 C 1.02 1.02 1.02 0.50 -0.07 46 2 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.40 -0.05 46 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 320 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 50 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 52 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 0.00 47 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 0.00 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 0.00 46 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 23.30 -1.28 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.41 -1.27 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.53 -1.26 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.64 -1.27 42 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 19.79 -1.26 41 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.94 -1.27 41 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 18.18 -1.21 42 0 0 0
29SEP26 47.00 C 17.49 17.49 17.49 17.41 -1.19 42 1 9 +1
29SEP26 48.00 C 0.00 0.00 0.00 16.66 -1.16 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.93 -1.14 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.23 -1.12 42 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 13.57 -1.05 42 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 12.09 -0.98 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 10.75 -0.94 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 9.56 -0.88 44 0 111 0
29SEP26 62.50 C 0.00 0.00 0.00 8.52 -0.85 45 0 20 0
29SEP26 65.00 C 0.00 0.00 0.00 7.62 -0.78 45 0 566 0
29SEP26 67.50 C 0.00 0.00 0.00 6.84 -0.60 46 0 297 0
29SEP26 70.00 C 6.21 6.21 6.21 6.02 -0.53 46 1 603 0
29SEP26 72.50 C 0.00 0.00 0.00 5.26 -0.49 46 0 208 0
29SEP26 75.00 C 0.00 0.00 0.00 4.59 -0.45 46 0 131 0
29SEP26 77.50 C 0.00 0.00 0.00 4.00 -0.41 46 0 88 0
29SEP26 80.00 C 4.41 4.41 4.06 3.48 -0.37 46 2 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 3.02 -0.34 46 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.62 -0.31 46 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.27 -0.28 46 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 1.96 -0.26 46 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.70 -0.23 46 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.47 -0.21 46 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.27 -0.19 46 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.09 -0.17 46 0 71 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 -0.16 46 0 19 0
29SEP26 105.00 C 0.00 0.00 0.00 0.81 -0.14 46 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 -0.12 46 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.60 -0.11 46 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.52 -0.10 46 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.09 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.39 -0.07 46 0 46 0
29SEP26 120.00 C 1.12 1.13 1.12 0.33 -0.07 46 5 46 0
30DEC26 40.00 C 0.00 0.00 0.00 24.10 -1.23 43 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.23 -1.25 42 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.45 -1.20 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.59 -1.25 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.85 -1.20 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.10 -1.18 42 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 19.37 -1.16 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.69 -1.11 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.97 -1.09 42 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.33 -1.07 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.66 -1.08 43 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 15.14 -1.02 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.73 -0.98 43 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 12.51 -0.84 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.38 -0.87 44 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 10.37 -0.79 45 0 42 0
30DEC26 65.00 C 0.00 0.00 0.00 9.49 -0.74 45 0 67 0
30DEC26 67.50 C 0.00 0.00 0.00 8.70 -0.62 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 7.87 -0.55 46 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 7.08 -0.52 46 0 607 0
30DEC26 75.00 C 0.00 0.00 0.00 6.36 -0.49 46 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 5.71 -0.46 46 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 5.13 -0.43 46 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 4.60 -0.40 46 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 4.12 -0.38 46 0 118 0
30DEC26 87.50 C 0.00 0.00 0.00 3.70 -0.35 46 0 0 0
30DEC26 90.00 C 4.55 4.55 4.55 3.31 -0.33 45 2 32 -1
30DEC26 92.50 C 0.00 0.00 0.00 2.97 -0.30 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.66 -0.28 45 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.38 -0.26 45 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 2.13 -0.24 45 0 47 0
30DEC26 102.50 C 0.00 0.00 0.00 1.91 -0.22 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.71 -0.20 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.53 -0.19 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.37 -0.18 45 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.23 -0.16 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.10 -0.15 45 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 0.99 -0.13 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.89 -0.12 45 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 21.14 -1.17 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.45 -1.15 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 19.79 -1.12 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 19.15 -1.12 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.53 -1.03 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.91 -1.09 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.54 -0.97 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.23 -0.93 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.04 -0.85 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.97 -0.83 44 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 11.97 -0.77 45 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 11.08 -0.80 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 10.29 -0.67 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.58 -0.48 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.79 -0.44 46 0 0 0
30MAR27 75.00 C 8.20 8.20 8.20 8.05 -0.41 46 3 11 +3
30MAR27 77.50 C 0.00 0.00 0.00 7.37 -0.39 46 0 0 0
30MAR27 80.00 C 7.18 7.36 7.18 6.75 -0.36 46 11 21 +9
30MAR27 82.50 C 0.00 0.00 0.00 6.18 -0.34 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.66 -0.31 46 0 10 0
30MAR27 87.50 C 0.00 0.00 0.00 5.18 -0.30 46 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 4.74 -0.28 46 0 21 0
TOTAL CALL 2,939 40,990 +1,570
13MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
13MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
13MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
13MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
13MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
13MAR26 60.00 P 0.09 0.09 0.03 0.00 -0.03 0 39 167 +8
13MAR26 62.50 P 1.00 1.29 0.32 0.30 -0.15 0 168 0 -77
13MAR26 65.00 P 2.85 3.50 2.85 2.80 +0.80 0 53 0 -86
13MAR26 67.50 P 5.50 5.50 5.50 5.30 +0.90 0 7 0 -8
13MAR26 70.00 P 8.30 8.30 7.95 7.80 +0.90 0 10 0 -12
13MAR26 72.50 P 0.00 0.00 0.00 10.30 +0.90 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 12.80 +0.90 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 15.30 +0.90 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 17.80 +0.90 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 20.30 +0.90 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 22.80 +0.90 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 25.30 +0.90 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 27.80 +0.90 0 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20MAR26 52.50 P 0.05 0.05 0.05 0.01 0.00 50 4 4 +4
20MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 31 0
20MAR26 57.50 P 0.25 0.34 0.25 0.22 +0.01 47 60 123 +51
20MAR26 60.00 P 0.95 1.00 0.73 0.74 +0.10 47 138 94 +16
20MAR26 62.50 P 1.70 2.00 1.54 1.82 +0.32 48 17 135 +5
20MAR26 65.00 P 3.60 3.69 3.60 3.50 +0.56 50 15 33 +13
20MAR26 67.50 P 5.85 5.85 5.80 5.66 +0.75 56 19 19 +19
20MAR26 70.00 P 0.00 0.00 0.00 8.08 +1.09 67 2 2 +2
20MAR26 72.50 P 0.00 0.00 0.00 10.61 +1.16 83 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 13.12 +1.22 97 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.69 +1.25 114 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 18.11 +1.21 120 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.68 +1.26 136 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 23.16 +1.26 146 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.65 +1.22 155 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 188 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 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 94 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 65 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 0.02 0.03 0.02 0.01 0.00 58 13 685 -3
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 48 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 0.00 46 0 655 0
30MAR26 52.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 361 0
30MAR26 55.00 P 0.39 0.40 0.28 0.28 +0.03 45 41 960 +31
30MAR26 57.50 P 0.70 0.81 0.68 0.69 +0.09 45 40 891 +3
30MAR26 60.00 P 1.55 1.68 1.19 1.44 +0.24 45 49 982 -11
30MAR26 62.50 P 2.43 2.94 2.18 2.61 +0.43 46 93 1,368 +68
30MAR26 65.00 P 4.21 4.21 3.85 4.19 +0.55 47 3 1,383 0
30MAR26 67.50 P 0.00 0.00 0.00 6.13 +0.78 49 0 520 0
30MAR26 70.00 P 8.30 8.43 8.30 8.33 +0.91 52 70 2,227 +30
30MAR26 72.50 P 11.18 11.18 11.18 10.72 +1.08 59 12 313 -12
30MAR26 75.00 P 0.00 0.00 0.00 13.21 +1.19 67 0 164 0
30MAR26 77.50 P 0.00 0.00 0.00 15.69 +1.25 74 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 18.16 +1.26 81 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 20.71 +1.29 91 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 23.26 +1.36 100 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 25.66 +1.23 102 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 28.17 +1.27 109 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.67 +1.27 115 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.19 +1.29 122 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.69 +1.29 127 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.19 +1.29 133 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.70 +1.30 139 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.18 +1.28 142 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.68 +1.28 147 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.14 +1.24 150 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 50.69 +1.29 157 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.14 +1.24 159 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 55.66 +1.26 165 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 58.18 +1.28 170 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 60.69 +1.29 175 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 63.16 +1.26 177 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.65 +1.25 180 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 68.10 +1.20 180 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 70.63 +1.23 186 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 73.22 +1.32 197 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 75.70 +1.30 199 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 78.20 +1.30 202 0 0 0
29APR26 45.00 P 0.13 0.13 0.13 0.07 0.00 45 1 1 +1
29APR26 46.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 14 0
29APR26 47.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 39 0
29APR26 49.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 21 0
29APR26 50.00 P 0.40 0.44 0.37 0.37 +0.05 45 32 90 -18
29APR26 52.50 P 0.66 0.78 0.64 0.71 +0.12 45 28 480 +3
29APR26 55.00 P 1.23 1.30 1.21 1.23 +0.20 45 64 220 +22
29APR26 57.50 P 2.00 2.10 1.67 1.94 +0.27 45 8 334 0
29APR26 60.00 P 2.64 3.09 2.64 2.95 +0.41 46 56 443 +50
29APR26 62.50 P 4.44 4.44 4.44 4.22 +0.58 46 7 328 0
29APR26 65.00 P 5.79 5.79 5.79 5.73 +0.65 47 3 566 -3
29APR26 67.50 P 7.82 7.85 7.82 7.47 +0.70 48 17 487 0
29APR26 70.00 P 0.00 0.00 0.00 9.40 +0.76 49 0 498 0
29APR26 72.50 P 0.00 0.00 0.00 11.50 +0.77 50 0 382 0
29APR26 75.00 P 0.00 0.00 0.00 13.74 +0.91 52 0 1,081 0
29APR26 77.50 P 0.00 0.00 0.00 16.08 +1.04 55 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 18.46 +1.10 58 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 20.83 +1.18 60 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 23.27 +1.20 63 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 25.75 +1.30 67 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 28.19 +1.29 69 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.71 +1.31 73 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.19 +1.29 76 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.70 +1.30 80 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.19 +1.29 83 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.70 +1.30 87 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.19 +1.29 90 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.68 +1.28 92 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.21 +1.31 97 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.70 +1.30 99 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 53.14 +1.24 99 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.66 +1.26 103 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 58.18 +1.28 106 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 60.70 +1.30 110 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.20 +1.30 112 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.65 +1.25 113 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.19 +1.29 117 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.66 +1.26 118 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 73.22 +1.32 123 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.70 +1.30 125 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.20 +1.30 127 0 0 0
28MAY26 45.00 P 0.32 0.32 0.32 0.30 +0.06 46 1 2 +1
28MAY26 46.00 P 0.00 0.00 0.00 0.38 +0.06 46 0 0 0
28MAY26 47.00 P 0.46 0.46 0.46 0.48 +0.08 46 15 15 +15
28MAY26 48.00 P 0.00 0.00 0.00 0.60 +0.10 46 0 24 0
28MAY26 49.00 P 0.72 0.72 0.72 0.73 +0.14 46 3 34 0
28MAY26 50.00 P 0.85 0.85 0.85 0.89 +0.15 46 3 64 +3
28MAY26 52.50 P 0.00 0.00 0.00 1.35 +0.17 46 0 252 0
28MAY26 55.00 P 2.02 2.02 2.01 2.01 +0.23 45 18 295 +3
28MAY26 57.50 P 0.00 0.00 0.00 2.91 +0.35 46 0 307 0
28MAY26 60.00 P 3.93 3.97 3.93 4.05 +0.53 46 36 140 +31
28MAY26 62.50 P 5.25 5.49 5.25 5.40 +0.68 47 2 567 +2
28MAY26 65.00 P 6.52 6.52 6.52 6.88 +0.72 48 1 453 0
28MAY26 67.50 P 0.00 0.00 0.00 8.55 +0.78 48 0 184 0
28MAY26 70.00 P 0.00 0.00 0.00 10.39 +0.78 49 0 253 0
28MAY26 72.50 P 0.00 0.00 0.00 12.37 +0.76 50 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 14.47 +0.89 51 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 16.67 +0.92 52 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 18.95 +1.08 54 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 21.27 +1.14 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.63 +1.20 57 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 25.99 +1.18 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.37 +1.23 60 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.81 +1.30 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.25 +1.22 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.73 +1.21 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.22 +1.29 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.71 +1.31 71 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 43.22 +1.32 74 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 45.72 +1.32 76 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 48.22 +1.32 79 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 50.72 +1.32 81 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 53.14 +1.24 81 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 55.66 +1.26 84 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 58.18 +1.28 87 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 60.70 +1.30 89 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 63.22 +1.32 92 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 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 46 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 0.06 +0.01 46 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 124 0
29JUN26 38.00 P 0.19 0.19 0.19 0.11 +0.02 46 1 103 +1
29JUN26 39.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.24 +0.04 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 +0.05 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.39 +0.06 46 0 3 0
29JUN26 44.00 P 0.47 0.47 0.47 0.48 +0.08 46 16 30 +1
29JUN26 45.00 P 0.00 0.00 0.00 0.59 +0.11 46 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.70 +0.11 46 0 73 0
29JUN26 47.00 P 0.80 0.80 0.80 0.82 +0.11 45 1 65 0
29JUN26 48.00 P 0.95 1.00 0.92 0.97 +0.11 45 5 114 0
29JUN26 49.00 P 0.00 0.00 0.00 1.15 +0.13 45 0 225 0
29JUN26 50.00 P 1.18 1.18 1.18 1.36 +0.15 45 1 808 +1
29JUN26 52.50 P 0.00 0.00 0.00 1.96 +0.19 45 0 389 0
29JUN26 55.00 P 0.00 0.00 0.00 2.72 +0.25 45 0 511 0
29JUN26 57.50 P 0.00 0.00 0.00 3.67 +0.34 45 0 409 0
29JUN26 60.00 P 5.07 5.07 5.07 4.86 +0.52 45 1 523 -1
29JUN26 62.50 P 5.93 6.12 5.92 6.26 +0.64 46 164 623 +62
29JUN26 65.00 P 7.35 7.35 7.35 7.81 +0.71 47 15 237 0
29JUN26 67.50 P 0.00 0.00 0.00 9.46 +0.77 48 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 11.24 +0.71 48 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 13.13 +0.72 49 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 15.16 +0.72 49 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 17.27 +0.79 51 0 236 0
29JUN26 80.00 P 19.44 19.44 19.44 19.46 +0.87 51 1 700 -1
29JUN26 82.50 P 0.00 0.00 0.00 21.75 +0.98 53 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 24.08 +1.05 55 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 26.40 +1.09 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.78 +1.17 57 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 31.18 +1.20 59 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 33.58 +1.18 60 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 35.96 +1.24 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.38 +1.26 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.82 +1.28 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.28 +1.33 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.72 +1.31 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.22 +1.32 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.72 +1.32 70 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 53.21 +1.31 72 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 55.72 +1.32 74 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 58.22 +1.32 76 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 60.72 +1.32 78 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.22 +1.32 80 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.69 +1.29 81 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.19 +1.29 82 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.67 +1.27 83 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.22 +1.32 86 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.70 +1.30 87 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.20 +1.30 89 0 0 0
29SEP26 40.00 P 0.64 0.64 0.64 0.68 +0.03 45 1 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.80 +0.03 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.94 +0.04 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.10 +0.04 45 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.26 +0.04 45 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 1.46 +0.07 45 0 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.67 +0.07 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 +0.06 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.13 +0.09 45 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.40 +0.09 45 0 115 0
29SEP26 50.00 P 2.29 2.29 2.29 2.68 +0.10 45 3 284 +3
29SEP26 52.50 P 3.19 3.19 3.19 3.48 +0.13 45 18 749 +18
29SEP26 55.00 P 4.24 4.32 4.24 4.39 +0.18 45 8 436 +1
29SEP26 57.50 P 0.00 0.00 0.00 5.45 +0.20 44 0 448 0
29SEP26 60.00 P 0.00 0.00 0.00 6.75 +0.36 45 0 175 0
29SEP26 62.50 P 0.00 0.00 0.00 8.21 +0.59 46 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 9.79 +0.70 46 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 11.48 +0.78 47 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 13.19 +0.73 47 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 15.00 +0.70 48 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.90 +0.58 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.88 +0.58 49 0 14 0
29SEP26 80.00 P 21.14 21.14 21.14 20.93 +0.66 49 1 41 0
29SEP26 82.50 P 0.00 0.00 0.00 23.05 +0.66 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 25.24 +0.77 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.46 +0.79 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 29.76 +0.94 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 32.08 +1.02 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 34.46 +1.13 55 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 36.84 +1.18 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.17 +1.08 56 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 41.56 +1.18 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.93 +1.11 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.28 +1.08 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.65 +1.05 59 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 51.09 +1.19 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.55 +1.15 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.97 +1.16 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.37 +1.23 62 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 +0.04 45 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.40 +0.04 44 0 45 0
30DEC26 42.00 P 1.37 1.38 1.37 1.60 +0.06 44 40 28 +13
30DEC26 43.00 P 0.00 0.00 0.00 1.82 +0.07 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.03 +0.06 44 0 2 0
30DEC26 45.00 P 1.89 1.96 1.89 2.26 +0.07 44 2 32 +2
30DEC26 46.00 P 2.21 2.21 2.21 2.54 +0.09 44 5 12 +5
30DEC26 47.00 P 0.00 0.00 0.00 2.82 +0.09 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.10 +0.09 44 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.40 +0.11 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.75 +0.13 44 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.62 +0.13 44 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.66 +0.18 44 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.75 +0.20 44 0 82 0
30DEC26 60.00 P 8.00 8.00 8.00 8.13 +0.37 44 2 163 +2
30DEC26 62.50 P 0.00 0.00 0.00 9.57 +0.55 45 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 11.18 +0.67 46 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 12.89 +0.77 46 0 46 0
30DEC26 70.00 P 14.75 14.75 14.72 14.66 +0.80 47 30 668 +30
30DEC26 72.50 P 0.00 0.00 0.00 16.40 +0.71 47 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 18.26 +0.63 47 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 20.18 +0.61 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 22.14 +0.59 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 24.21 +0.59 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.29 +0.61 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.45 +0.68 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 30.66 +0.72 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.89 +0.81 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.18 +0.87 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.50 +0.99 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.85 +1.09 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.22 +1.14 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.55 +1.19 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.95 +1.23 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.31 +1.26 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.73 +1.29 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.16 +1.30 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.50 +1.24 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.91 +1.25 59 0 16 0
30MAR27 45.00 P 2.48 2.54 2.48 3.11 +0.15 45 2 4 +2
30MAR27 46.00 P 0.00 0.00 0.00 3.40 +0.15 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.69 +0.15 45 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 4.05 +0.20 45 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.41 +0.20 45 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 4.76 +0.20 44 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.73 +0.26 44 0 25 0
30MAR27 55.00 P 0.00 0.00 0.00 6.81 +0.26 44 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 7.96 +0.32 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.23 +0.32 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.72 +0.53 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 12.32 +0.67 45 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.02 +0.73 46 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 15.80 +0.77 46 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 17.64 +0.82 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.52 +0.82 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.44 +0.80 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.37 +0.78 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 25.33 +0.71 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.41 +0.77 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.50 +0.78 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.61 +0.77 49 0 0 0
TOTAL PUT 1,465 39,476 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 56.40
30MAR26 42.00 C 0.00 0.00 0.00 14.45 -0.85 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.43 -0.88 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 12.48 -0.83 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.50 -0.81 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.47 -0.85 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.49 -0.85 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.52 -0.84 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.56 -0.84 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.64 -0.82 40 0 15 0
30MAR26 52.50 C 4.83 4.83 4.83 4.62 -0.69 44 6 35 0
30MAR26 55.00 C 0.00 0.00 0.00 2.80 -0.60 41 0 315 0
30MAR26 57.50 C 1.50 1.50 1.50 1.54 -0.46 41 1 596 -1
30MAR26 60.00 C 0.95 0.95 0.77 0.77 -0.31 41 26 794 -3
30MAR26 62.50 C 0.47 0.47 0.39 0.33 -0.20 41 53 801 +35
30MAR26 65.00 C 0.25 0.25 0.20 0.13 -0.10 41 42 950 +20
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.04 41 0 832 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,749 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 332 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 14.80 -0.64 54 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.85 -0.64 52 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.95 -0.60 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.02 -0.61 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.11 -0.61 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.00 -0.82 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.15 -0.78 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.33 -0.77 43 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 7.55 -0.74 43 0 86 0
29APR26 52.50 C 0.00 0.00 0.00 5.95 -0.57 45 0 213 0
29APR26 55.00 C 0.00 0.00 0.00 4.38 -0.50 44 0 122 0
29APR26 57.50 C 3.23 3.30 3.23 3.12 -0.45 43 2 509 0
29APR26 60.00 C 2.20 2.22 2.20 2.19 -0.36 43 4 297 -2
29APR26 62.50 C 1.52 1.52 1.52 1.49 -0.29 43 15 457 0
29APR26 65.00 C 1.07 1.08 1.00 0.98 -0.24 43 38 513 +16
29APR26 67.50 C 0.77 0.77 0.77 0.62 -0.18 43 8 269 -8
29APR26 70.00 C 0.00 0.00 0.00 0.39 -0.12 43 0 316 0
29APR26 72.50 C 0.00 0.00 0.00 0.24 -0.08 43 0 320 0
29APR26 75.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 261 0
29APR26 77.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 124 0
29APR26 80.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.01 -0.73 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.09 -0.73 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.14 -0.79 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.26 -0.80 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.47 -0.71 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.56 -0.77 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.78 -0.74 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.03 -0.71 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.31 -0.69 43 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 6.71 -0.54 43 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 5.24 -0.48 42 0 37 0
28MAY26 57.50 C 0.00 0.00 0.00 4.03 -0.41 42 0 65 0
28MAY26 60.00 C 0.00 0.00 0.00 3.11 -0.30 43 0 217 0
28MAY26 62.50 C 2.52 2.52 2.52 2.27 -0.33 42 1 115 +1
28MAY26 65.00 C 0.00 0.00 0.00 1.71 -0.25 43 0 162 0
28MAY26 67.50 C 0.00 0.00 0.00 1.28 -0.19 43 0 144 0
28MAY26 70.00 C 0.00 0.00 0.00 0.92 -0.18 43 0 48 0
28MAY26 72.50 C 0.71 0.71 0.70 0.65 -0.14 43 30 120 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.46 -0.10 43 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.32 -0.07 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.35 -0.39 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.60 -0.22 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.71 -0.22 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.86 -0.20 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.03 -0.19 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.23 -0.34 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.46 -0.34 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.43 -0.70 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.76 -0.67 42 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 7.33 -0.52 43 0 196 0
29JUN26 55.00 C 0.00 0.00 0.00 5.94 -0.47 43 0 149 0
29JUN26 57.50 C 0.00 0.00 0.00 4.73 -0.46 43 0 47 0
29JUN26 60.00 C 0.00 0.00 0.00 3.78 -0.38 43 0 278 0
29JUN26 62.50 C 0.00 0.00 0.00 3.00 -0.35 43 0 96 0
29JUN26 65.00 C 0.00 0.00 0.00 2.33 -0.30 43 0 711 0
29JUN26 67.50 C 1.98 1.98 1.98 1.79 -0.27 43 1 51 +1
29JUN26 70.00 C 0.00 0.00 0.00 1.37 -0.23 43 0 2,098 0
29JUN26 72.50 C 0.00 0.00 0.00 1.05 -0.17 43 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.79 -0.13 42 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.58 -0.12 42 0 41 0
29JUN26 80.00 C 0.62 0.62 0.62 0.44 -0.09 42 6 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 -0.06 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 -0.06 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 16.36 -0.29 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.52 -0.36 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.85 -0.27 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.13 -0.27 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.42 -0.27 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.74 -0.26 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.08 -0.26 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.44 -0.12 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.84 -0.23 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.29 -0.58 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 8.03 -0.55 44 0 61 0
29SEP26 57.50 C 0.00 0.00 0.00 6.92 -0.42 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 6.02 -0.34 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.12 -0.38 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 4.42 -0.32 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 3.77 -0.38 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.22 -0.32 44 0 49 0
29SEP26 72.50 C 0.00 0.00 0.00 2.70 -0.32 44 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.31 -0.26 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.93 -0.25 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.65 -0.19 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.37 -0.19 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.13 -0.14 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.94 -0.14 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.80 -0.10 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.67 -0.10 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.55 -0.09 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.47 -0.07 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.39 -0.07 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 17.50 -0.34 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.79 -0.33 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.12 -0.33 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.47 -0.30 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.83 -0.28 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.18 -0.16 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.57 -0.15 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.01 -0.12 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.44 -0.24 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.94 -0.57 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.76 -0.53 45 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 8.66 -0.48 44 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 7.71 -0.40 45 0 39 0
30DEC26 62.50 C 0.00 0.00 0.00 6.86 -0.01 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 6.12 +0.03 45 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 5.28 -0.44 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.78 +0.01 45 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 4.24 -0.04 45 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.74 -0.21 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.28 -0.17 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.91 -0.16 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.54 -0.16 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.18 -0.12 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.92 -0.12 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.67 -0.11 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 18.69 -0.22 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.02 -0.23 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.38 -0.24 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.75 -0.23 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.14 -0.23 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.54 -0.23 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.97 -0.21 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.41 -0.21 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.88 -0.09 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.29 -0.58 45 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 11.19 -0.53 45 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 10.31 -0.34 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.23 -0.44 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.50 -0.28 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.74 -0.37 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.87 -0.43 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.26 -0.38 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.78 -0.23 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.23 -0.18 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.75 -0.18 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 4.27 -0.18 45 0 0 0
TOTAL CALL 233 26,440 +74
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 50 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 42 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 271 0
30MAR26 49.00 P 0.21 0.21 0.21 0.11 +0.02 41 2 293 0
30MAR26 50.00 P 0.23 0.23 0.23 0.18 +0.03 40 5 550 0
30MAR26 52.50 P 0.68 0.68 0.56 0.56 +0.09 41 44 833 -21
30MAR26 55.00 P 1.31 1.35 1.21 1.29 +0.17 40 25 584 +16
30MAR26 57.50 P 2.40 2.40 2.40 2.55 +0.34 40 2 1,064 0
30MAR26 60.00 P 4.33 4.33 4.33 4.24 +0.43 39 1 1,077 0
30MAR26 62.50 P 0.00 0.00 0.00 6.37 +0.67 40 0 1,194 0
30MAR26 65.00 P 8.85 8.85 8.85 8.68 +0.77 41 1 607 0
30MAR26 67.50 P 0.00 0.00 0.00 11.11 +0.82 40 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 13.68 +0.80 57 0 1,354 0
30MAR26 72.50 P 0.00 0.00 0.00 16.15 +0.71 60 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 18.62 +0.68 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.13 +0.67 70 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 23.62 +0.68 74 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.13 +0.69 82 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.62 +0.68 85 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 31.13 +0.67 93 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.62 +0.68 95 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.13 +0.69 103 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 38.64 +0.71 110 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 41.12 +0.67 109 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.64 +0.71 119 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 46.14 +0.71 124 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 48.64 +0.69 128 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 51.12 +0.69 126 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.64 +0.69 136 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 56.12 +0.69 134 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 58.62 +0.67 138 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 61.14 +0.71 147 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 46 0
29APR26 46.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 65 0
29APR26 47.00 P 0.00 0.00 0.00 0.46 +0.05 43 0 75 0
29APR26 48.00 P 0.76 0.76 0.72 0.61 +0.07 43 17 125 +2
29APR26 49.00 P 0.84 0.84 0.84 0.80 +0.10 43 40 173 0
29APR26 50.00 P 0.99 1.12 0.99 1.02 +0.11 43 87 656 +32
29APR26 52.50 P 1.76 1.85 1.65 1.76 +0.20 43 40 633 +14
29APR26 55.00 P 0.00 0.00 0.00 2.72 +0.26 43 0 1,065 0
29APR26 57.50 P 3.88 3.88 3.88 3.96 +0.32 42 1 373 +1
29APR26 60.00 P 0.00 0.00 0.00 5.48 +0.36 42 0 3,660 0
29APR26 62.50 P 0.00 0.00 0.00 7.38 +0.55 43 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 9.39 +0.56 43 0 122 0
29APR26 67.50 P 0.00 0.00 0.00 11.65 +0.79 45 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.92 +0.59 45 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 16.25 +0.61 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.63 +0.60 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.13 +0.64 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.62 +0.62 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.13 +0.63 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.62 +0.62 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.13 +0.61 61 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.62 +0.62 63 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 36.13 +0.61 68 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.64 +0.64 72 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 41.14 +0.64 75 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.64 +0.64 78 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 46.14 +0.62 81 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.64 +0.62 83 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 51.12 +0.60 83 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.64 +0.62 89 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.27 +0.03 43 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.47 +0.06 43 0 41 0
28MAY26 45.00 P 0.76 0.76 0.76 0.60 +0.07 43 3 60 0
28MAY26 46.00 P 0.00 0.00 0.00 0.76 +0.08 43 0 133 0
28MAY26 47.00 P 0.00 0.00 0.00 0.95 +0.12 43 0 178 0
28MAY26 48.00 P 0.00 0.00 0.00 1.16 +0.12 43 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.42 +0.16 43 0 54 0
28MAY26 50.00 P 0.00 0.00 0.00 1.69 +0.15 43 0 198 0
28MAY26 52.50 P 0.00 0.00 0.00 2.54 +0.20 43 0 216 0
28MAY26 55.00 P 3.48 3.48 3.48 3.61 +0.25 43 4 660 -4
28MAY26 57.50 P 0.00 0.00 0.00 4.92 +0.31 43 0 356 0
28MAY26 60.00 P 0.00 0.00 0.00 6.46 +0.37 43 0 206 0
28MAY26 62.50 P 0.00 0.00 0.00 8.14 +0.53 43 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 10.03 +0.30 43 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 12.25 +0.48 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.42 +0.48 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.81 +0.76 49 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 19.13 +0.74 50 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 21.50 +0.75 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.91 +0.78 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.33 +0.79 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.78 +0.78 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 +0.05 42 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 +0.08 43 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.88 +0.08 43 0 30 0
29JUN26 45.00 P 1.20 1.20 1.20 1.08 +0.11 43 1 89 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.29 +0.11 43 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 1.54 +0.15 43 0 161 0
29JUN26 48.00 P 0.00 0.00 0.00 1.82 +0.15 43 0 86 0
29JUN26 49.00 P 0.00 0.00 0.00 2.13 +0.18 43 0 299 0
29JUN26 50.00 P 2.31 2.31 2.31 2.47 +0.19 43 1 322 0
29JUN26 52.50 P 0.00 0.00 0.00 3.36 +0.20 42 0 301 0
29JUN26 55.00 P 0.00 0.00 0.00 4.49 +0.28 42 0 490 0
29JUN26 57.50 P 0.00 0.00 0.00 5.86 +0.35 42 0 902 0
29JUN26 60.00 P 0.00 0.00 0.00 7.36 +0.37 41 0 3,211 0
29JUN26 62.50 P 0.00 0.00 0.00 9.01 +0.09 41 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 11.00 +0.23 42 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 13.00 +0.23 42 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 15.24 +0.36 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 17.17 +0.13 41 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 19.42 +0.14 41 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.84 +0.25 43 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 24.07 +0.14 40 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 26.57 +0.26 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.97 +0.28 43 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 31.60 +0.49 50 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.85 +0.32 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 36.25 +0.28 42 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.72 +0.30 42 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.18 +0.59 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.65 +0.60 40 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.14 +0.62 42 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.64 +0.62 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.12 +0.60 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.64 +0.48 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.12 +0.67 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.59 +0.09 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.82 +0.10 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.09 +0.11 44 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.40 +0.13 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.70 +0.15 44 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 3.03 +0.18 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.37 +0.20 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.73 +0.34 44 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.12 +0.23 44 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 5.21 +0.24 44 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 6.46 +0.29 44 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 7.81 +0.29 43 0 197 0
29SEP26 60.00 P 9.35 9.35 9.35 9.39 +0.39 44 1 911 +1
29SEP26 62.50 P 0.00 0.00 0.00 11.05 +0.45 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.76 +0.40 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 14.61 +0.07 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.69 +0.20 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.50 -0.02 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.59 +0.22 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.96 +0.45 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.93 +0.21 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 27.31 +0.37 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.60 +0.39 44 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 31.91 +0.24 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.26 +0.24 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.63 +0.25 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.03 +0.27 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.43 +0.28 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.85 +0.28 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.31 +0.32 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.75 +0.33 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.20 +0.33 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.64 +0.32 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.12 +0.35 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.46 +0.16 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 +0.13 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.09 +0.20 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.46 +0.25 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.75 +0.18 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.11 +0.18 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.49 +0.19 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.89 +0.20 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.29 +0.18 44 0 139 0
30DEC26 52.50 P 0.00 0.00 0.00 6.43 +0.22 43 0 69 0
30DEC26 55.00 P 0.00 0.00 0.00 7.71 +0.26 43 0 810 0
30DEC26 57.50 P 0.00 0.00 0.00 9.13 +0.56 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.67 +0.41 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 12.32 +0.42 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 14.07 +0.45 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 15.68 +0.16 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.59 +0.18 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.53 +0.18 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.55 +0.21 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.60 +0.20 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.72 -0.03 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.89 +0.24 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.09 +0.24 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.34 +0.24 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.75 +0.39 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.25 +0.08 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.57 +0.09 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.92 +0.14 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.26 +0.11 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.61 +0.13 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.03 +0.14 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.45 +0.17 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.04 +0.35 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.32 +0.19 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.69 +0.40 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.97 +0.39 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 10.38 +0.44 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.89 +0.43 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.41 +0.34 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.14 +0.38 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.74 +0.13 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.72 +0.27 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.63 +0.27 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.60 +0.30 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.48 +0.17 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.63 +0.29 44 0 0 0
TOTAL PUT 275 36,716 +42
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$ 21.14
30MAR26 12.50 C 0.00 0.00 0.00 8.72 +0.06 134 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.22 +0.06 125 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.71 +0.05 113 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.22 +0.06 108 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.73 +0.07 103 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.23 +0.07 95 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.72 +0.06 85 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.24 +0.08 82 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.73 +0.07 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.23 +0.10 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.16 +0.07 0 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.67 +0.07 29 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.19 +0.07 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.73 +0.07 30 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.30 +0.05 29 0 468 0
30MAR26 21.00 C 0.67 0.67 0.67 0.62 0.00 29 15 660 0
30MAR26 22.00 C 0.30 0.30 0.30 0.24 0.00 30 4 444 +4
30MAR26 23.00 C 0.11 0.11 0.11 0.07 0.00 30 27 244 -27
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 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.31 +0.14 64 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.77 +0.09 54 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.32 +0.13 55 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.79 +0.04 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.30 +0.05 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.72 +0.08 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.25 +0.08 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.79 +0.07 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.36 +0.08 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.96 +0.08 29 0 94 0
29APR26 20.00 C 1.50 1.58 1.50 1.59 +0.02 29 19 414 -19
29APR26 21.00 C 0.00 0.00 0.00 0.97 +0.02 28 0 201 0
29APR26 22.00 C 0.59 0.59 0.59 0.55 +0.02 28 15 178 +15
29APR26 23.00 C 0.29 0.29 0.29 0.30 +0.03 29 1 63 +1
29APR26 24.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 30 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 5.32 +0.08 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.83 +0.07 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.36 +0.06 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.91 +0.19 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.34 +0.07 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.91 +0.07 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.50 +0.07 27 0 0 0
28MAY26 19.50 C 2.02 2.02 2.02 2.12 0.00 27 15 90 +15
28MAY26 20.00 C 1.68 1.68 1.68 1.78 +0.01 27 15 160 0
28MAY26 21.00 C 1.22 1.22 1.22 1.17 0.00 27 15 175 0
28MAY26 22.00 C 0.78 0.78 0.77 0.76 +0.02 27 30 120 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.46 +0.02 28 0 78 0
28MAY26 24.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 0.00 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 7.81 +0.14 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.31 +0.08 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.81 +0.07 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.34 +0.06 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.82 +0.04 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.37 +0.07 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.89 +0.05 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.42 +0.07 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.95 +0.23 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.38 +0.06 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.96 +0.06 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.55 +0.05 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.18 +0.04 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.84 +0.04 26 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.30 +0.03 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.85 +0.02 27 0 213 0
29JUN26 23.00 C 0.00 0.00 0.00 0.53 +0.01 27 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 0.00 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 0.00 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 0.00 27 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 7.81 +0.08 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.31 +0.07 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.81 +0.06 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.34 +0.06 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.86 +0.08 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.37 +0.02 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.91 +0.05 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.45 +0.10 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.01 +0.20 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.57 +0.15 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.07 +0.07 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.69 +0.06 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.35 +0.06 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.04 +0.05 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.54 +0.03 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 +0.02 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.81 +0.03 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.37 +0.09 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.90 +0.08 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.43 +0.08 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.98 +0.07 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.53 +0.08 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.10 +0.18 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.70 +0.15 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.22 +0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.88 +0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.57 +0.06 25 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.29 +0.06 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.84 +0.04 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.05 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.11 +0.04 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 +0.04 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.03 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 +0.07 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.04 +0.05 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.62 +0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.22 +0.13 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.85 +0.09 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.39 -0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.08 -0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.79 -0.02 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.53 +0.03 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.12 +0.03 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.71 +0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.37 +0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
TOTAL CALL 156 5,985 +4
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
30MAR26 18.50 P 0.05 0.05 0.05 0.01 -0.01 30 6 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 173 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 284 0
30MAR26 21.00 P 0.00 0.00 0.00 0.48 -0.03 30 0 309 0
30MAR26 22.00 P 1.09 1.09 1.09 1.11 -0.07 32 15 167 +15
30MAR26 23.00 P 0.00 0.00 0.00 1.91 -0.08 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.86 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.86 -0.08 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.86 -0.08 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.86 -0.08 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.86 -0.08 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 0.00 30 0 17 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 0.00 29 0 165 0
29APR26 19.00 P 0.00 0.00 0.00 0.16 0.00 29 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.25 -0.02 28 0 124 0
29APR26 20.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 311 0
29APR26 21.00 P 0.00 0.00 0.00 0.78 0.00 29 0 311 0
29APR26 22.00 P 1.45 1.45 1.30 1.37 +0.02 29 30 113 +15
29APR26 23.00 P 0.00 0.00 0.00 2.09 -0.05 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.94 -0.07 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.88 -0.08 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.86 -0.08 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.86 -0.08 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.86 -0.08 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.86 -0.08 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.86 -0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 0.00 28 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 8 0
28MAY26 20.00 P 0.00 0.00 0.00 0.54 -0.01 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 0.95 +0.01 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.52 +0.02 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.20 -0.06 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.02 -0.07 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.88 -0.11 24 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.87 -0.07 27 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.86 -0.08 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.86 -0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.86 -0.08 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.86 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.86 -0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.42 -0.03 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.57 -0.02 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.76 +0.01 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 0.96 -0.01 27 0 102 0
29JUN26 21.00 P 1.40 1.40 1.40 1.44 -0.04 26 15 265 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.19 +0.07 28 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.88 -0.07 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.65 -0.21 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.54 -0.10 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.44 -0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.41 -0.05 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.39 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.36 -0.07 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.34 -0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 0.00 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 0.00 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.27 -0.02 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.79 -0.02 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.52 -0.05 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.20 -0.06 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.90 -0.17 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.74 -0.18 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.64 -0.02 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.57 -0.01 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.51 -0.02 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.48 -0.06 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 -0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.42 -0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 0.00 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.01 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 0.00 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.02 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 -0.02 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.49 -0.01 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.01 -0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.63 +0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.28 -0.14 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.04 -0.16 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.86 -0.18 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.72 -0.07 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.62 -0.03 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.54 -0.04 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.48 -0.08 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.45 -0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.42 -0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 -0.03 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 -0.01 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.08 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 -0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 -0.03 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.15 -0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 -0.04 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.43 -0.13 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.18 -0.17 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.96 -0.16 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.80 -0.17 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.68 -0.05 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.58 -0.03 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.51 -0.05 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.46 -0.08 19 0 0 0
TOTAL PUT 66 5,986 +45
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$ 1.16
30MAR26 0.55 C 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.31 +0.06 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.26 +0.06 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.21 +0.05 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.16 +0.04 0 0 365 0
30MAR26 1.05 C 0.11 0.11 0.11 0.13 +0.04 61 10 297 0
30MAR26 1.10 C 0.08 0.08 0.08 0.10 +0.05 66 41 531 0
30MAR26 1.15 C 0.08 0.08 0.08 0.06 +0.02 54 1 124 0
30MAR26 1.20 C 0.07 0.07 0.07 0.05 +0.02 66 30 181 +30
30MAR26 1.25 C 0.04 0.04 0.04 0.03 +0.02 62 15 183 +15
30MAR26 1.30 C 0.03 0.03 0.03 0.02 +0.01 64 15 522 -15
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 421 0
30MAR26 1.45 C 0.02 0.02 0.02 0.01 0.00 79 8 1,014 +8
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 87 13 2,882 0
30MAR26 1.55 C 0.01 0.01 0.01 0.01 0.00 95 5 350 0
30MAR26 1.60 C 0.02 0.02 0.02 0.01 0.00 102 1 402 -1
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 109 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 116 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 123 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 129 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 135 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 141 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 146 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 151 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 161 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 171 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 180 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 204 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 218 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 231 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 237 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 243 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.24 +0.05 60 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.21 +0.05 60 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 +0.04 58 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.16 +0.04 60 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.14 +0.04 61 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.12 +0.04 60 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 +0.03 59 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 +0.03 61 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 +0.03 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
TOTAL CALL 139 11,606 +37
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 125 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 520 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 -0.02 62 0 256 0
30MAR26 1.10 P 0.00 0.00 0.00 0.04 -0.02 68 0 1,182 0
30MAR26 1.15 P 0.00 0.00 0.00 0.06 -0.02 65 0 1,169 0
30MAR26 1.20 P 0.09 0.09 0.07 0.09 -0.03 67 22 486 -6
30MAR26 1.25 P 0.00 0.00 0.00 0.12 -0.05 64 0 185 0
30MAR26 1.30 P 0.13 0.13 0.13 0.16 -0.05 66 15 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.20 -0.05 62 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 -0.05 72 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 -0.06 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.06 0 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 -0.06 0 0 50 0
30MAR26 1.60 P 0.45 0.45 0.45 0.44 -0.06 0 50 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.49 -0.06 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.59 -0.06 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.64 -0.06 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.69 -0.06 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.74 -0.06 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.84 -0.06 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.14 -0.06 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.24 -0.06 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.04 -0.06 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 -0.02 60 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 -0.03 59 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.23 -0.03 58 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.27 -0.03 60 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.31 -0.03 61 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 -0.03 62 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 -0.04 62 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.04 61 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.05 59 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 -0.05 56 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 -0.05 60 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 -0.05 63 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 -0.05 58 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 -0.05 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 -0.05 63 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
TOTAL PUT 87 7,261 -6
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$ 85.30
30MAR26 45.00 C 0.00 0.00 0.00 40.35 +2.54 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.36 +2.55 95 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.36 +2.55 89 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.32 +2.51 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 36.36 +2.55 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.36 +2.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.86 +2.54 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.37 +2.55 68 0 0 0
30MAR26 57.50 C 28.80 29.40 28.80 27.87 +2.55 55 3 7 +3
30MAR26 60.00 C 0.00 0.00 0.00 25.37 +2.54 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.88 +2.55 50 0 6 0
30MAR26 65.00 C 22.05 22.05 22.05 20.38 +2.55 41 2 49 0
30MAR26 67.50 C 0.00 0.00 0.00 17.88 +2.54 0 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 15.39 +2.53 34 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 12.92 +2.50 35 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 10.49 +2.42 34 0 54 0
30MAR26 77.50 C 7.95 7.95 7.95 8.18 +2.26 34 2 113 -2
30MAR26 80.00 C 8.00 8.00 8.00 5.87 +1.93 30 4 69 -4
30MAR26 82.50 C 4.51 5.66 3.93 4.10 +1.59 32 18 100 -2
30MAR26 85.00 C 3.07 3.60 2.27 2.68 +1.21 33 80 73 +66
30MAR26 87.50 C 2.03 2.53 1.50 1.67 +0.83 34 44 33 +1
30MAR26 90.00 C 2.00 2.00 0.93 0.97 +0.55 35 36 63 +30
30MAR26 92.50 C 0.90 1.39 0.90 0.51 +0.32 35 97 24 -26
30MAR26 95.00 C 0.60 0.91 0.60 0.25 +0.17 35 88 48 +8
30MAR26 97.50 C 0.65 0.65 0.65 0.11 +0.08 34 11 11 +11
30MAR26 100.00 C 0.29 0.29 0.29 0.05 +0.03 35 1 1 +1
30MAR26 102.50 C 0.21 0.26 0.21 0.02 +0.01 35 16 16 +16
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 39.38 +2.54 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.39 +2.55 71 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.39 +2.55 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.39 +2.55 58 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.39 +2.55 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.90 +2.55 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.40 +2.55 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.90 +2.54 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.41 +2.55 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.91 +2.54 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 20.42 +2.54 32 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 17.93 +2.53 32 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 15.46 +2.51 32 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 13.03 +2.44 32 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 10.70 +2.33 32 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 8.52 +2.33 32 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 6.36 +1.83 30 0 87 0
29APR26 82.50 C 5.50 6.23 5.43 4.74 +1.55 31 22 172 -22
29APR26 85.00 C 3.85 4.79 3.59 3.40 +1.23 31 59 143 +7
29APR26 87.50 C 2.75 3.05 2.48 2.43 +0.99 32 95 119 -2
29APR26 90.00 C 2.50 2.83 2.21 1.71 +0.76 33 106 111 -47
29APR26 92.50 C 1.68 1.68 1.20 1.12 +0.53 33 86 250 0
29APR26 95.00 C 1.35 1.68 1.35 0.72 +0.36 33 56 89 +36
29APR26 97.50 C 0.96 0.96 0.74 0.45 +0.24 33 105 82 -60
29APR26 100.00 C 0.00 0.00 0.00 0.27 +0.15 32 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.16 +0.09 32 0 31 0
29APR26 105.00 C 0.50 0.50 0.50 0.10 +0.06 33 1 1 +1
29APR26 107.50 C 0.50 0.50 0.50 0.05 +0.03 32 8 8 +8
28MAY26 52.50 C 0.00 0.00 0.00 32.90 +2.55 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.40 +2.55 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.90 +2.54 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.41 +2.55 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.91 +2.54 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.42 +2.54 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.93 +2.53 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.46 +2.49 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.05 +2.41 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 10.75 +2.28 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.63 +2.26 29 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 6.55 +1.74 27 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 5.02 +1.48 28 0 30 0
28MAY26 85.00 C 5.00 5.16 5.00 3.77 +1.20 28 25 33 -15
28MAY26 87.50 C 3.45 3.45 3.45 2.89 +1.01 29 20 80 +20
28MAY26 90.00 C 2.97 2.97 2.60 2.15 +0.79 30 45 6 -39
28MAY26 92.50 C 2.17 2.40 1.54 1.54 +0.60 30 144 131 +3
28MAY26 95.00 C 1.75 2.10 1.52 1.08 +0.45 30 85 91 -55
28MAY26 97.50 C 1.26 1.26 1.17 0.75 +0.33 30 58 103 -43
28MAY26 100.00 C 0.90 0.90 0.89 0.51 +0.24 29 30 80 -30
28MAY26 102.50 C 0.00 0.00 0.00 0.35 +0.18 29 0 0 0
28MAY26 105.00 C 0.76 0.76 0.76 0.23 +0.12 29 10 10 +10
28MAY26 107.50 C 0.00 0.00 0.00 0.15 +0.08 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.38 +2.54 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.39 +2.55 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.39 +2.55 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.39 +2.55 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.39 +2.55 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.90 +2.55 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.40 +2.55 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.91 +2.55 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.41 +2.55 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.91 +2.54 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 20.42 +2.54 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.93 +2.53 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.47 +2.48 27 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 13.09 +2.39 27 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 10.84 +2.21 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 8.80 +2.19 27 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 6.86 +1.72 26 0 15 0
29JUN26 82.50 C 5.21 5.21 5.21 5.38 +1.43 26 15 67 -15
29JUN26 85.00 C 4.29 4.29 4.00 4.19 +1.19 26 30 44 +23
29JUN26 87.50 C 3.31 3.31 3.12 3.27 +1.02 27 30 30 +30
29JUN26 90.00 C 3.33 3.33 2.67 2.55 +0.83 27 35 38 -5
29JUN26 92.50 C 2.47 2.62 2.47 1.94 +0.65 27 30 15 0
29JUN26 95.00 C 2.27 2.27 2.27 1.47 +0.54 27 15 49 0
29JUN26 97.50 C 1.94 1.94 1.83 1.08 +0.42 27 21 21 +6
29JUN26 100.00 C 0.00 0.00 0.00 0.77 +0.31 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.55 +0.24 27 0 0 0
29JUN26 105.00 C 0.97 0.97 0.97 0.39 +0.18 27 15 16 +15
29JUN26 107.50 C 0.40 0.40 0.40 0.27 +0.13 27 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 39.38 +2.54 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.39 +2.55 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.39 +2.55 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.39 +2.55 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.39 +2.55 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.90 +2.55 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.40 +2.55 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.91 +2.55 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.41 +2.55 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.92 +2.54 27 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 20.42 +2.47 22 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 17.93 +2.30 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 15.57 +2.08 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.33 +1.76 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.32 +1.45 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.55 +1.18 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.99 +0.93 24 0 0 0
29SEP26 82.50 C 6.58 6.58 6.58 6.66 +0.73 24 15 32 +15
29SEP26 85.00 C 5.40 5.40 5.40 5.51 +0.58 24 15 17 +15
29SEP26 87.50 C 4.37 4.37 4.37 4.51 +0.57 24 15 15 +15
29SEP26 90.00 C 0.00 0.00 0.00 3.67 +0.45 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.95 +0.32 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.37 +0.25 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.87 +0.17 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.48 +0.11 24 0 0 0
29SEP26 102.50 C 1.75 1.75 1.75 1.14 +0.03 24 8 8 +8
29SEP26 105.00 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.38 +2.54 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.39 +2.55 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.39 +2.55 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.39 +2.55 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.39 +2.55 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.90 +2.55 36 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.40 +2.55 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.91 +2.55 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.41 +2.54 26 0 0 0
30DEC26 62.50 C 25.00 25.00 25.00 22.92 +2.52 24 8 8 0
30DEC26 65.00 C 0.00 0.00 0.00 20.42 +2.40 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.93 +2.13 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 15.95 +2.15 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.01 +2.36 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.26 +1.86 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.66 +1.73 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.20 +1.58 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.89 +1.61 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.74 +1.29 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.71 +1.31 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.64 +0.96 23 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.91 +0.87 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.24 +0.77 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.67 +0.63 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.22 +0.57 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.80 +0.43 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.48 +0.37 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.23 +0.35 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.91 +2.54 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.41 +2.48 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.00 +2.39 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.73 +2.25 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.10 +1.57 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.27 +2.00 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.66 +1.62 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.28 +2.12 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.76 +1.67 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.34 +1.56 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.03 +1.61 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.66 +1.06 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.83 +1.16 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.90 +1.18 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.93 +0.93 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.20 +0.78 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.60 +0.73 22 0 0 0
30MAR27 100.00 C 3.27 3.48 3.27 3.04 +0.60 22 6 6 +6
30MAR27 102.50 C 0.00 0.00 0.00 2.60 +0.50 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.17 +0.40 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.90 +0.43 23 0 0 0
TOTAL CALL 1,616 3,718 -12
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 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 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.04 36 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.11 35 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.28 -0.28 34 0 58 0
30MAR26 80.00 P 0.31 0.56 0.28 0.64 -0.61 34 84 57 -14
30MAR26 82.50 P 1.00 1.21 1.00 1.29 -1.02 34 383 334 +312
30MAR26 85.00 P 1.46 2.50 1.34 2.44 -1.34 35 146 110 +93
30MAR26 87.50 P 3.11 3.11 2.60 3.90 -1.58 36 31 31 +31
30MAR26 90.00 P 0.00 0.00 0.00 5.72 -1.85 37 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 7.61 -2.25 34 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.86 -2.78 34 0 0 0
30MAR26 97.50 P 10.10 10.10 10.10 12.25 -2.94 34 1 1 +1
30MAR26 100.00 P 0.00 0.00 0.00 14.71 -3.06 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.50 -2.84 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.89 -3.03 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.20 -3.29 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.14 -0.09 32 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.30 -0.15 33 0 31 0
29APR26 72.50 P 0.36 0.36 0.34 0.58 -0.25 33 31 70 +31
29APR26 75.00 P 0.70 0.96 0.60 0.96 -0.52 32 51 24 +20
29APR26 77.50 P 1.33 1.48 1.33 1.65 -0.68 33 45 124 +38
29APR26 80.00 P 2.00 2.48 2.00 2.48 -1.03 32 47 94 +15
29APR26 82.50 P 3.25 3.25 3.25 3.68 -1.26 33 8 103 -8
29APR26 85.00 P 4.69 5.06 4.08 5.13 -1.51 34 151 145 +124
29APR26 87.50 P 5.62 5.87 5.62 6.81 -1.50 34 50 50 +50
29APR26 90.00 P 0.00 0.00 0.00 8.70 -1.65 35 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.46 -2.09 32 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.61 -2.68 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.08 -2.66 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.68 -2.55 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.06 -2.70 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.47 -2.83 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.91 -2.95 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.14 -0.07 30 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.28 -0.14 30 0 30 0
28MAY26 70.00 P 0.45 0.49 0.45 0.51 -0.24 30 5 58 +1
28MAY26 72.50 P 0.62 0.64 0.62 0.87 -0.38 30 45 45 +45
28MAY26 75.00 P 0.99 0.99 0.99 1.41 -0.55 30 13 2 -13
28MAY26 77.50 P 0.00 0.00 0.00 2.14 -0.74 30 0 97 0
28MAY26 80.00 P 2.83 2.83 2.83 3.05 -1.00 30 9 84 +9
28MAY26 82.50 P 0.00 0.00 0.00 4.25 -1.21 30 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 5.66 -1.45 30 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 7.28 -1.69 31 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.11 -1.57 31 0 0 0
28MAY26 92.50 P 9.61 9.61 9.61 10.79 -2.39 29 15 15 +15
28MAY26 95.00 P 0.00 0.00 0.00 12.88 -2.59 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.08 -2.78 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.74 -2.57 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.08 -2.72 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.47 -2.86 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.91 -2.96 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.07 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.12 27 0 78 0
29JUN26 67.50 P 0.43 0.43 0.43 0.41 -0.19 27 1 1 +1
29JUN26 70.00 P 0.00 0.00 0.00 0.71 -0.29 27 0 0 0
29JUN26 72.50 P 0.87 1.09 0.87 1.13 -0.43 27 25 86 +25
29JUN26 75.00 P 0.00 0.00 0.00 1.72 -0.59 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.49 -0.79 28 0 0 0
29JUN26 80.00 P 3.00 3.20 3.00 3.41 -1.05 27 20 8 0
29JUN26 82.50 P 4.41 4.41 4.34 4.65 -1.21 28 18 18 +18
29JUN26 85.00 P 5.61 5.82 5.61 6.03 -1.44 28 60 60 +60
29JUN26 87.50 P 0.00 0.00 0.00 7.62 -1.66 28 0 0 0
29JUN26 90.00 P 7.97 7.97 7.97 9.44 -1.82 29 15 15 +15
29JUN26 92.50 P 9.80 9.80 9.80 11.06 -2.32 27 15 15 +15
29JUN26 95.00 P 0.00 0.00 0.00 13.09 -2.54 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.24 -2.73 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.74 -2.64 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.08 -2.77 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.47 -2.89 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.91 -2.98 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.05 24 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.09 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.15 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.23 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.37 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.50 24 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.77 -0.66 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.16 -0.87 24 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.70 -1.07 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.38 -1.28 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.22 -1.36 24 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.24 -1.52 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.28 -1.85 24 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.63 -2.01 24 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.14 -2.13 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.80 -2.61 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.59 -2.80 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.54 -2.91 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.07 -2.55 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.28 -2.61 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.52 -2.70 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.77 -2.85 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.07 -3.00 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.08 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.12 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 -0.20 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.81 -0.25 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 -0.36 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.66 -0.48 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.29 -0.60 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.06 -0.73 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.97 -0.73 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.02 -0.85 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 6.05 -1.38 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.61 -1.09 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.86 -1.45 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.45 -1.99 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.21 -2.18 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.07 -2.38 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.52 -2.10 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.66 -2.23 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.88 -2.34 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.10 -2.52 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.35 -2.72 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.34 -0.12 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.53 -0.18 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.78 -0.29 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.16 -0.35 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.62 -0.45 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.19 -0.54 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.87 -0.66 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.67 -0.82 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.64 -0.78 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.73 -0.86 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.73 -1.45 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.32 -1.07 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.52 -1.45 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.10 -1.97 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.80 -2.12 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.01 -1.92 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.96 -2.04 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.06 -1.83 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.23 -1.99 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.45 -2.17 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.66 -2.41 26 0 0 0
TOTAL PUT 1,269 3,027 +884
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$ 547.50
13MAR26 380.00 C 168.94 168.94 168.94 167.50 -0.41 0 100 0 -100
13MAR26 390.00 C 0.00 0.00 0.00 157.50 -2.42 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 147.50 -2.19 0 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 137.50 -0.41 0 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 127.50 -2.45 0 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 117.50 -2.18 0 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 107.50 -1.50 0 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 97.50 -0.93 0 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 87.50 -0.95 0 0 0 0
13MAR26 470.00 C 81.70 83.40 79.60 77.50 -1.33 0 400 0 -400
13MAR26 480.00 C 0.00 0.00 0.00 67.50 -0.98 0 0 0 -2
13MAR26 490.00 C 0.00 0.00 0.00 57.50 -0.45 0 0 0 -59
13MAR26 500.00 C 53.14 53.14 51.60 47.50 -0.48 0 52 0 -82
13MAR26 510.00 C 34.80 44.80 34.80 37.50 +0.84 0 15 0 -909
13MAR26 520.00 C 27.70 34.51 25.00 27.50 -0.20 0 48 0 -2,549
13MAR26 530.00 C 21.00 26.91 15.00 17.50 -0.56 0 663 0 -2,109
13MAR26 540.00 C 10.37 17.00 5.69 7.50 -2.03 0 1,019 1,001 -1,739
13MAR26 550.00 C 2.22 9.00 0.27 0.00 -3.33 0 6,032 1,177 -740
13MAR26 560.00 C 0.60 2.80 0.01 0.00 -1.28 0 6,360 7,887 +470
13MAR26 570.00 C 0.40 0.67 0.01 0.00 -0.54 0 958 1,516 -238
13MAR26 580.00 C 0.20 0.20 0.01 0.00 -0.26 0 1,707 9,126 +139
13MAR26 590.00 C 0.01 0.01 0.01 0.00 -0.14 0 3 359 0
13MAR26 600.00 C 0.01 0.01 0.01 0.00 -0.08 0 169 3,398 -169
13MAR26 610.00 C 0.01 0.01 0.01 0.00 -0.06 0 20 241 -3
13MAR26 620.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 76 0
13MAR26 630.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 168 0
13MAR26 640.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 450 0
13MAR26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
13MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 400.00 C 148.00 148.20 148.00 147.89 -1.80 96 6 3 +3
20MAR26 410.00 C 0.00 0.00 0.00 137.90 -0.01 89 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 127.92 -2.03 83 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 117.82 -2.44 70 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 107.81 -1.19 63 0 30 0
20MAR26 450.00 C 0.00 0.00 0.00 99.29 +0.86 90 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 87.74 -0.71 42 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 77.77 -1.06 41 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 67.86 -0.62 42 0 1 0
20MAR26 490.00 C 0.00 0.00 0.00 58.07 +0.12 42 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 48.55 +0.08 42 0 20 0
20MAR26 510.00 C 37.70 41.00 37.70 39.47 -1.12 42 9 54 +2
20MAR26 520.00 C 34.00 35.20 32.80 32.01 +0.53 47 51 114 +16
20MAR26 530.00 C 21.50 29.68 21.50 24.32 -0.53 45 197 557 +107
20MAR26 540.00 C 16.00 24.47 15.50 17.78 -0.47 45 190 2,145 -84
20MAR26 550.00 C 11.76 17.60 10.95 12.48 -0.30 44 7,801 2,668 +1,867
20MAR26 560.00 C 8.12 13.18 7.60 8.75 +0.19 45 923 2,406 +341
20MAR26 570.00 C 6.62 9.00 5.00 5.86 +0.43 46 1,298 10,411 +187
20MAR26 580.00 C 4.02 6.21 3.45 3.98 +0.73 47 734 10,509 +147
20MAR26 590.00 C 2.80 4.16 2.40 2.74 +0.91 49 166 1,192 +21
20MAR26 600.00 C 2.15 2.95 1.64 1.89 +0.93 51 476 2,623 +71
20MAR26 610.00 C 1.43 2.06 1.15 1.34 +0.87 52 137 240 +85
20MAR26 620.00 C 1.20 1.20 0.83 0.92 +0.71 54 282 301 -120
20MAR26 630.00 C 0.60 1.10 0.60 0.65 +0.56 56 67 337 +26
20MAR26 640.00 C 0.40 0.74 0.40 0.46 +0.43 57 122 372 +72
20MAR26 650.00 C 0.40 0.40 0.33 0.32 +0.31 58 137 169 +137
20MAR26 660.00 C 0.00 0.00 0.00 0.24 +0.23 60 0 0 0
20MAR26 670.00 C 0.00 0.00 0.00 0.18 +0.17 62 0 35 0
30MAR26 320.00 C 0.00 0.00 0.00 227.85 +0.55 0 0 1,972 0
30MAR26 330.00 C 0.00 0.00 0.00 217.88 +0.24 0 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 207.95 +0.60 76 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 197.91 -1.75 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 187.92 -3.90 0 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 177.94 -3.04 0 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 167.95 -3.11 0 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 157.95 -1.97 0 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 147.96 -3.46 0 0 189 0
30MAR26 410.00 C 0.00 0.00 0.00 137.98 +0.07 0 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 128.04 -1.91 44 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 118.07 -2.19 42 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 108.25 -0.75 45 0 472 0
30MAR26 450.00 C 105.00 105.00 105.00 99.29 +0.86 55 10 391 0
30MAR26 460.00 C 0.00 0.00 0.00 88.44 -1.53 40 0 152 0
30MAR26 470.00 C 83.30 83.30 83.00 78.75 -1.21 40 200 627 +120
30MAR26 480.00 C 0.00 0.00 0.00 69.24 -0.90 39 0 1,514 0
30MAR26 490.00 C 0.00 0.00 0.00 61.80 +2.94 47 0 1,129 0
30MAR26 500.00 C 51.30 57.49 48.78 52.65 +1.35 44 85 3,570 -4
30MAR26 510.00 C 42.48 51.26 40.05 43.97 +0.98 42 447 7,755 +144
30MAR26 520.00 C 33.25 42.66 31.94 35.13 -0.01 38 1,028 14,134 +1
30MAR26 530.00 C 29.20 35.16 24.94 27.89 +0.64 37 880 7,513 +171
30MAR26 540.00 C 22.48 27.51 18.98 22.01 +0.62 37 1,172 7,013 -58
30MAR26 550.00 C 16.03 22.00 14.30 16.67 -0.01 37 3,024 13,684 -892
30MAR26 560.00 C 11.79 16.90 11.03 12.58 +0.17 37 2,436 19,268 +80
30MAR26 570.00 C 8.99 12.02 7.70 9.28 +0.27 37 1,830 11,129 +130
30MAR26 580.00 C 7.30 9.80 5.60 6.75 +0.37 38 567 21,306 +30
30MAR26 590.00 C 4.40 7.18 4.40 4.92 +0.52 38 1,431 28,036 +209
30MAR26 600.00 C 3.85 5.50 3.00 3.55 +0.59 39 994 20,903 -312
30MAR26 610.00 C 3.00 3.93 2.31 2.52 +0.58 39 882 8,947 +294
30MAR26 620.00 C 1.94 3.00 1.90 1.78 +0.54 40 364 17,339 +51
30MAR26 630.00 C 1.64 1.67 1.40 1.25 +0.47 40 248 14,156 +205
30MAR26 640.00 C 1.30 1.60 1.00 0.87 +0.40 41 81 12,879 -25
30MAR26 650.00 C 0.75 1.30 0.75 0.59 +0.31 41 357 22,214 -191
30MAR26 660.00 C 0.68 0.68 0.62 0.42 +0.26 42 14 8,987 0
30MAR26 670.00 C 0.66 0.68 0.62 0.30 +0.20 42 6 17,899 -3
30MAR26 680.00 C 0.50 0.55 0.50 0.21 +0.15 43 110 7,980 -90
30MAR26 690.00 C 0.00 0.00 0.00 0.14 +0.11 43 0 6,277 0
30MAR26 700.00 C 0.40 0.40 0.28 0.10 +0.08 44 107 9,908 +99
30MAR26 710.00 C 0.10 0.10 0.10 0.07 +0.06 44 1 2,132 0
30MAR26 720.00 C 0.10 0.10 0.10 0.05 +0.04 45 1 4,389 0
30MAR26 730.00 C 0.11 0.11 0.11 0.04 +0.03 46 1 3,558 +1
30MAR26 740.00 C 0.10 0.18 0.09 0.03 +0.02 47 1,049 3,351 +294
30MAR26 750.00 C 0.08 0.12 0.08 0.02 +0.01 47 315 4,262 +6
30MAR26 760.00 C 0.07 0.08 0.07 0.01 0.00 46 37 3,142 +37
30MAR26 770.00 C 0.01 0.08 0.01 0.01 0.00 48 4 2,413 -2
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 49 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 60 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 65 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 66 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 69 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 169.46 -1.60 51 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 159.50 -0.42 48 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 149.65 -1.77 46 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 139.88 -0.15 44 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 130.25 +0.20 43 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 120.52 -0.37 41 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 110.95 +0.23 40 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 100.53 +0.65 35 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 91.23 +0.58 34 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 82.15 +0.51 34 0 203 0
29APR26 480.00 C 0.00 0.00 0.00 73.36 +0.45 34 0 132 0
29APR26 490.00 C 0.00 0.00 0.00 65.83 -0.62 35 0 171 0
29APR26 500.00 C 66.95 66.95 58.80 57.76 -0.44 34 8 903 0
29APR26 510.00 C 0.00 0.00 0.00 50.13 +0.64 34 0 2,038 0
29APR26 520.00 C 47.11 47.11 43.00 42.86 -0.25 33 40 3,113 -1
29APR26 530.00 C 37.40 41.00 37.40 36.64 +0.26 33 20 4,270 0
29APR26 540.00 C 30.95 35.33 27.50 30.45 +0.21 32 251 1,821 +3
29APR26 550.00 C 25.20 29.84 23.00 25.00 +0.26 32 621 4,851 +284
29APR26 560.00 C 21.00 25.43 18.89 20.33 +0.03 31 326 8,616 +246
29APR26 570.00 C 18.88 20.10 16.16 16.88 +0.40 32 418 9,543 +196
29APR26 580.00 C 13.70 16.68 12.53 13.70 +0.47 32 224 4,621 +11
29APR26 590.00 C 14.00 14.00 10.73 11.03 +0.51 32 83 2,472 +3
29APR26 600.00 C 8.24 11.32 8.17 8.82 +0.54 32 955 9,159 -69
29APR26 610.00 C 6.65 9.35 6.65 7.01 +0.56 32 360 2,933 -70
29APR26 620.00 C 5.62 8.00 5.62 5.53 +0.55 33 187 6,118 +79
29APR26 630.00 C 5.25 6.60 4.65 4.35 +0.55 33 278 3,439 -73
29APR26 640.00 C 5.15 5.15 4.70 3.40 +0.52 33 34 3,376 -30
29APR26 650.00 C 3.50 4.72 3.25 2.64 +0.48 33 86 3,147 -29
29APR26 660.00 C 3.66 3.66 2.79 2.05 +0.44 33 50 2,132 +3
29APR26 670.00 C 0.00 0.00 0.00 1.58 +0.39 33 0 1,594 0
29APR26 680.00 C 2.30 2.30 2.10 1.22 +0.35 34 6 2,716 +6
29APR26 690.00 C 2.20 2.20 2.00 0.94 +0.30 34 5 4,782 +5
29APR26 700.00 C 1.93 1.93 1.80 0.70 +0.24 34 11 8,519 +11
29APR26 710.00 C 0.00 0.00 0.00 0.55 +0.22 34 0 802 0
29APR26 720.00 C 0.00 0.00 0.00 0.41 +0.18 34 0 608 0
29APR26 730.00 C 0.00 0.00 0.00 0.31 +0.15 34 0 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.24 +0.13 35 0 93 0
29APR26 750.00 C 0.00 0.00 0.00 0.18 +0.10 35 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.14 +0.08 35 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.11 +0.07 35 0 30 0
29APR26 780.00 C 0.38 0.38 0.38 0.08 +0.05 35 100 136 +60
29APR26 790.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 139 0
29APR26 800.00 C 0.45 0.45 0.45 0.05 +0.04 36 1 1,528 -1
29APR26 810.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 470 0
29APR26 830.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 39 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 0.00 0.00 0.00 0.01 0.00 41 0 345 0
29APR26 920.00 C 0.08 0.09 0.08 0.01 0.00 42 60 1,379 +60
28MAY26 380.00 C 0.00 0.00 0.00 170.50 -0.56 47 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 160.79 -0.16 46 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 151.12 -0.30 44 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 141.50 +1.47 43 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 131.91 -0.10 41 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 122.42 -0.09 40 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 113.00 +0.13 38 0 31 0
28MAY26 450.00 C 106.00 106.50 106.00 102.28 +0.26 33 14 110 -14
28MAY26 460.00 C 100.00 100.00 100.00 93.36 +0.22 33 1 42 0
28MAY26 470.00 C 0.00 0.00 0.00 84.72 +0.14 33 0 45 0
28MAY26 480.00 C 83.02 83.02 78.00 76.34 +2.42 33 4 759 -1
28MAY26 490.00 C 0.00 0.00 0.00 68.39 -1.10 32 0 924 0
28MAY26 500.00 C 60.70 60.70 60.70 60.81 +0.11 32 1 1,951 0
28MAY26 510.00 C 0.00 0.00 0.00 53.62 +0.22 32 0 2,326 0
28MAY26 520.00 C 52.41 52.41 52.41 46.98 -0.41 32 1 3,328 0
28MAY26 530.00 C 39.62 43.00 39.62 41.86 +0.19 33 213 1,892 +150
28MAY26 540.00 C 34.12 40.52 34.12 36.13 +0.48 32 261 1,616 +179
28MAY26 550.00 C 31.00 34.47 28.40 30.85 +0.54 32 108 1,152 -2
28MAY26 560.00 C 27.34 30.13 25.99 26.31 +0.43 32 192 4,332 +16
28MAY26 570.00 C 25.60 26.10 21.81 22.38 +0.31 32 59 1,700 0
28MAY26 580.00 C 22.19 22.19 18.71 18.88 +0.13 32 181 2,962 +134
28MAY26 590.00 C 18.00 18.00 18.00 15.80 +0.09 32 1 7,246 0
28MAY26 600.00 C 13.13 16.10 13.13 13.25 -0.06 32 113 28,213 -14
28MAY26 610.00 C 13.40 13.40 13.40 10.92 -0.13 32 8 2,381 0
28MAY26 620.00 C 11.58 11.58 11.58 9.09 -0.20 32 1 2,836 +1
28MAY26 630.00 C 8.32 10.30 8.27 7.42 -0.25 32 14 2,277 -5
28MAY26 640.00 C 8.41 8.73 8.05 6.10 -0.30 32 213 3,609 +183
28MAY26 650.00 C 6.52 6.52 6.09 4.94 -0.31 32 65 3,305 +45
28MAY26 660.00 C 4.96 6.50 4.96 4.02 -0.34 32 289 4,569 -57
28MAY26 670.00 C 4.98 4.98 4.57 3.24 -0.31 32 123 5,101 0
28MAY26 680.00 C 4.37 4.37 4.04 2.60 -0.35 32 95 3,001 +95
28MAY26 690.00 C 3.83 3.83 3.58 2.08 -0.29 32 120 335 +100
28MAY26 700.00 C 3.40 3.40 3.19 1.67 -0.31 32 108 17,940 0
28MAY26 710.00 C 3.03 3.03 2.85 1.31 -0.28 32 85 3,113 +85
28MAY26 720.00 C 3.18 3.18 3.18 1.05 -0.26 32 4 9,888 0
28MAY26 730.00 C 0.00 0.00 0.00 0.79 -0.28 32 0 11,095 0
28MAY26 740.00 C 0.00 0.00 0.00 0.64 -0.22 32 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.48 -0.23 32 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.39 -0.18 32 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.30 -0.17 32 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.24 -0.14 32 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.18 -0.12 32 0 246 0
28MAY26 800.00 C 1.10 1.10 1.10 0.14 -0.11 32 10 527 0
28MAY26 810.00 C 0.00 0.00 0.00 0.11 -0.09 32 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.08 -0.08 32 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.07 -0.07 32 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 170.64 -1.18 42 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 161.00 -0.13 41 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 151.44 +0.02 40 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 141.96 -0.11 39 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 132.57 -0.10 38 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 123.29 -0.17 37 0 42 0
29JUN26 440.00 C 0.00 0.00 0.00 114.14 -0.06 36 0 88 0
29JUN26 450.00 C 0.00 0.00 0.00 105.22 -0.52 35 0 331 0
29JUN26 460.00 C 0.00 0.00 0.00 95.57 +1.48 33 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 87.21 +1.42 32 0 75 0
29JUN26 480.00 C 79.50 79.50 79.50 79.30 -0.96 32 1 180 0
29JUN26 490.00 C 0.00 0.00 0.00 71.59 +1.27 32 0 358 0
29JUN26 500.00 C 70.00 75.00 66.50 64.39 +0.01 31 8 6,629 +4
29JUN26 510.00 C 58.18 64.00 55.64 59.18 +0.99 33 4 2,860 0
29JUN26 520.00 C 0.00 0.00 0.00 52.34 +1.31 32 5 8,468 0
29JUN26 530.00 C 0.00 0.00 0.00 46.34 +0.58 32 0 4,119 0
29JUN26 540.00 C 44.47 44.49 42.98 40.41 +1.12 31 44 1,580 -44
29JUN26 550.00 C 36.50 40.36 33.43 34.84 -0.33 30 45 6,829 -1
29JUN26 560.00 C 32.59 34.49 30.16 30.86 +0.28 31 405 3,280 +202
29JUN26 570.00 C 26.50 31.00 26.50 27.13 +0.37 31 56 3,322 +50
29JUN26 580.00 C 26.26 26.26 22.91 23.42 +0.36 31 45 4,438 +45
29JUN26 590.00 C 21.77 21.77 20.82 20.62 +0.60 31 43 4,722 -2
29JUN26 600.00 C 18.50 20.51 17.49 17.84 +0.74 31 440 24,949 -38
29JUN26 610.00 C 15.64 15.87 14.85 15.61 +0.88 31 47 8,317 -1
29JUN26 620.00 C 13.74 13.74 13.46 13.42 +0.97 31 3 16,766 +1
29JUN26 630.00 C 12.20 13.91 11.76 11.70 +1.04 31 131 10,461 +28
29JUN26 640.00 C 11.99 11.99 10.14 10.06 +1.15 31 64 5,059 -21
29JUN26 650.00 C 9.99 10.68 8.99 8.68 +1.08 32 858 5,763 +79
29JUN26 660.00 C 9.01 9.73 9.01 7.50 +1.20 32 55 17,323 -10
29JUN26 670.00 C 0.00 0.00 0.00 6.38 +1.04 32 0 13,457 0
29JUN26 680.00 C 6.80 6.80 6.14 5.56 +1.15 32 17 25,996 +2
29JUN26 690.00 C 0.00 0.00 0.00 4.60 +0.91 32 0 7,231 0
29JUN26 700.00 C 5.82 6.00 5.82 4.07 +1.10 32 4 27,124 -2
29JUN26 710.00 C 0.00 0.00 0.00 3.42 +0.92 32 0 1,714 0
29JUN26 720.00 C 3.90 3.90 3.90 2.89 +0.81 32 1 3,695 0
29JUN26 730.00 C 0.00 0.00 0.00 2.58 +0.91 33 0 8,291 0
29JUN26 740.00 C 0.00 0.00 0.00 2.16 +0.80 33 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 1.82 +0.72 33 0 5,848 0
29JUN26 760.00 C 0.00 0.00 0.00 1.58 +0.69 33 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 1.37 +0.64 33 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 1.16 +0.59 33 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 1.00 +0.51 33 0 202 0
29JUN26 800.00 C 2.35 2.35 2.35 0.87 +0.48 34 9 17,875 0
29JUN26 810.00 C 0.00 0.00 0.00 0.74 +0.43 34 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.63 +0.38 34 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.55 +0.36 34 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.48 +0.32 34 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.41 +0.28 34 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.35 +0.25 34 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.31 +0.23 35 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.27 +0.21 35 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.23 +0.18 35 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.20 +0.16 35 0 99 0
29JUN26 910.00 C 0.00 0.00 0.00 0.18 +0.15 35 0 71 0
29JUN26 920.00 C 0.95 0.99 0.95 0.15 +0.13 35 7 1,030 +7
29SEP26 380.00 C 0.00 0.00 0.00 174.71 +0.15 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 165.44 +1.55 38 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 156.36 +0.53 37 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 147.50 +0.90 37 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 138.77 +1.07 36 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 130.11 +1.21 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 121.79 +1.26 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 113.55 +1.29 33 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 105.80 +4.40 33 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 95.30 -1.47 30 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 88.33 +1.41 30 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 81.58 +1.46 30 0 130 0
29SEP26 500.00 C 0.00 0.00 0.00 75.14 -0.71 30 0 1,178 0
29SEP26 510.00 C 0.00 0.00 0.00 69.11 -0.49 30 0 1,223 0
29SEP26 520.00 C 0.00 0.00 0.00 63.19 +3.41 30 0 2,748 0
29SEP26 530.00 C 59.88 59.90 59.88 59.32 +1.32 31 2 1,148 0
29SEP26 540.00 C 56.44 56.44 53.46 54.23 +1.71 31 181 2,016 +180
29SEP26 550.00 C 53.40 53.40 52.00 49.42 +1.69 30 2 1,721 -1
29SEP26 560.00 C 0.00 0.00 0.00 44.79 +1.38 30 0 2,777 0
29SEP26 570.00 C 42.10 42.10 42.10 40.27 +0.83 30 17 1,437 0
29SEP26 580.00 C 38.00 38.20 36.63 36.27 +0.36 30 39 4,701 +35
29SEP26 590.00 C 33.69 33.69 33.69 32.27 -0.11 29 30 522 0
29SEP26 600.00 C 29.49 33.30 28.47 28.90 -0.59 29 43 9,638 +35
29SEP26 610.00 C 29.00 29.00 29.00 25.64 -1.05 29 1 4,525 +1
29SEP26 620.00 C 0.00 0.00 0.00 22.61 -1.38 29 0 3,889 0
29SEP26 630.00 C 24.68 24.68 22.40 20.02 -1.81 29 219 2,981 +179
29SEP26 640.00 C 0.00 0.00 0.00 17.43 -2.25 28 0 5,499 0
29SEP26 650.00 C 18.10 19.00 18.10 15.33 -2.33 28 4 15,611 +4
29SEP26 660.00 C 18.57 18.57 16.76 13.34 -2.71 28 105 2,749 +105
29SEP26 670.00 C 15.57 16.99 15.57 11.48 -2.97 28 125 1,942 +53
29SEP26 680.00 C 0.00 0.00 0.00 9.99 -2.90 28 0 773 0
29SEP26 690.00 C 13.80 13.80 13.80 8.50 -3.24 27 1 306 +1
29SEP26 700.00 C 12.77 12.77 12.77 7.31 -3.28 27 7 2,408 +5
29SEP26 710.00 C 0.00 0.00 0.00 6.23 -3.21 27 0 314 0
29SEP26 720.00 C 10.72 10.72 10.72 5.21 -3.33 27 1 1,780 -1
29SEP26 730.00 C 0.00 0.00 0.00 4.45 -3.29 27 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 3.69 -3.26 26 0 514 0
29SEP26 750.00 C 0.00 0.00 0.00 3.09 -3.08 26 0 746 0
29SEP26 760.00 C 0.00 0.00 0.00 2.57 -2.90 26 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 2.08 -3.02 26 0 1,048 0
29SEP26 780.00 C 0.00 0.00 0.00 1.69 -2.88 25 0 1,670 0
29SEP26 790.00 C 0.00 0.00 0.00 1.36 -2.58 25 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 1.11 -2.61 25 0 470 0
29SEP26 810.00 C 0.00 0.00 0.00 0.90 -2.38 25 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.70 -2.33 25 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.57 -2.05 25 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.48 -1.90 25 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.41 -1.77 25 0 311 0
29SEP26 860.00 C 4.05 4.05 4.05 0.35 -1.62 25 5 60 -5
29SEP26 870.00 C 0.00 0.00 0.00 0.31 -1.46 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.27 -1.30 25 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.23 -1.22 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.20 -1.13 25 0 70 0
29SEP26 910.00 C 0.00 0.00 0.00 0.18 -1.03 26 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.15 -0.94 26 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.04 -0.93 23 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.03 -0.86 23 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.02 -0.80 23 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.74 22 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.67 22 0 12 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.60 23 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.54 23 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.50 23 0 698 0
30DEC26 380.00 C 0.00 0.00 0.00 180.14 +2.92 37 0 61 0
30DEC26 390.00 C 0.00 0.00 0.00 171.10 +0.98 36 0 120 0
30DEC26 400.00 C 165.00 165.00 165.00 162.43 +0.96 35 2 879 -2
30DEC26 410.00 C 0.00 0.00 0.00 153.80 +0.97 34 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 145.51 +0.96 34 0 280 0
30DEC26 430.00 C 0.00 0.00 0.00 137.37 +0.96 33 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 129.43 +0.94 33 0 53 0
30DEC26 450.00 C 127.81 127.81 127.81 118.39 -2.55 30 100 490 +100
30DEC26 460.00 C 0.00 0.00 0.00 114.34 +0.96 32 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 107.38 +0.93 32 0 13 0
30DEC26 480.00 C 0.00 0.00 0.00 97.59 +0.92 29 0 762 0
30DEC26 490.00 C 0.00 0.00 0.00 93.85 +0.90 31 0 521 0
30DEC26 500.00 C 0.00 0.00 0.00 85.47 +1.19 30 0 1,014 0
30DEC26 510.00 C 0.00 0.00 0.00 79.22 +0.91 29 0 290 0
30DEC26 520.00 C 0.00 0.00 0.00 73.71 -1.33 29 0 882 0
30DEC26 530.00 C 69.84 69.84 69.84 70.58 +0.90 30 60 1,322 -41
30DEC26 540.00 C 64.31 70.41 64.31 65.23 +0.92 30 61 1,716 -31
30DEC26 550.00 C 65.34 65.34 61.35 60.49 +0.86 30 31 5,513 0
30DEC26 560.00 C 0.00 0.00 0.00 55.93 +0.87 30 0 1,863 0
30DEC26 570.00 C 53.50 53.50 52.88 51.27 +1.03 30 2 4,260 +1
30DEC26 580.00 C 0.00 0.00 0.00 47.27 +1.09 29 0 4,667 0
30DEC26 590.00 C 0.00 0.00 0.00 43.38 +1.25 29 0 3,008 0
30DEC26 600.00 C 40.55 43.97 40.55 39.49 +1.39 29 137 11,847 -14
30DEC26 610.00 C 38.50 38.50 38.50 36.21 +1.42 29 1 2,445 +1
30DEC26 620.00 C 0.00 0.00 0.00 33.05 +1.58 29 0 2,623 0
30DEC26 630.00 C 0.00 0.00 0.00 29.89 +1.69 29 0 1,589 0
30DEC26 640.00 C 30.64 30.64 30.64 27.22 +1.67 29 2 2,286 -2
30DEC26 650.00 C 0.00 0.00 0.00 24.73 +1.83 28 0 2,225 0
30DEC26 660.00 C 24.97 25.27 24.97 22.22 +1.91 28 105 1,783 +102
30DEC26 670.00 C 0.00 0.00 0.00 20.06 +1.80 28 0 585 0
30DEC26 680.00 C 22.08 22.08 22.08 18.15 +1.95 28 1 358 0
30DEC26 690.00 C 0.00 0.00 0.00 16.22 +2.01 28 0 288 0
30DEC26 700.00 C 18.05 20.00 18.05 14.48 +1.82 28 9 13,683 0
30DEC26 710.00 C 0.00 0.00 0.00 13.05 +1.94 28 0 141 0
30DEC26 720.00 C 0.00 0.00 0.00 11.61 +1.98 27 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 10.22 +1.72 27 0 88 0
30DEC26 740.00 C 0.00 0.00 0.00 9.18 +1.82 27 0 4,381 0
30DEC26 750.00 C 13.83 13.83 13.50 8.15 +1.84 27 21 12,375 -4
30DEC26 760.00 C 0.00 0.00 0.00 7.11 +1.61 27 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 6.31 +1.21 27 0 290 0
30DEC26 780.00 C 0.00 0.00 0.00 5.59 +1.02 27 0 1,722 0
30DEC26 790.00 C 10.60 10.60 10.60 4.86 +0.92 27 1 65 +1
30DEC26 800.00 C 0.00 0.00 0.00 4.23 +0.51 26 0 373 0
30DEC26 810.00 C 0.00 0.00 0.00 3.74 +0.46 26 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 3.25 +0.22 26 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 2.76 +0.14 26 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 2.44 +0.06 26 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 2.12 -0.06 26 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 1.80 -0.17 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.55 -0.22 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.34 -0.23 25 0 100 0
30DEC26 890.00 C 0.00 0.00 0.00 1.14 -0.31 25 0 66 0
30DEC26 900.00 C 0.00 0.00 0.00 0.95 -0.38 25 0 366 0
30DEC26 910.00 C 0.00 0.00 0.00 0.80 -0.41 25 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.68 -0.41 25 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.56 -0.41 25 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.48 -0.41 25 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.41 -0.41 25 0 56 0
30DEC26 960.00 C 0.00 0.00 0.00 0.33 -0.42 24 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.27 -0.41 24 0 84 0
30DEC26 980.00 C 0.00 0.00 0.00 0.23 -0.38 24 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.19 -0.36 24 0 31 0
30DEC26 1,000.00 C 3.33 3.33 3.33 0.16 -0.35 24 30 2,016 +30
30MAR27 380.00 C 0.00 0.00 0.00 184.49 +1.24 35 0 61 0
30MAR27 390.00 C 0.00 0.00 0.00 175.94 +1.24 34 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 167.39 +1.25 33 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 159.32 +1.30 33 0 9 0
30MAR27 420.00 C 153.80 153.80 153.80 151.27 +1.30 32 1 431 +1
30MAR27 430.00 C 0.00 0.00 0.00 143.47 +1.33 32 0 24 0
30MAR27 440.00 C 0.00 0.00 0.00 136.03 +1.35 32 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 128.58 +1.35 31 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 121.64 +1.40 31 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 114.88 +1.38 31 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 108.11 +1.39 31 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 99.06 +1.35 29 0 96 0
30MAR27 500.00 C 0.00 0.00 0.00 93.21 +1.35 29 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 87.37 +0.20 29 0 161 0
30MAR27 520.00 C 0.00 0.00 0.00 82.22 +1.33 29 0 32 0
30MAR27 530.00 C 0.00 0.00 0.00 79.45 +1.38 30 0 64 0
30MAR27 540.00 C 73.00 73.00 73.00 74.21 +1.38 30 1 102 +1
30MAR27 550.00 C 67.57 73.80 67.57 69.58 +1.32 30 9 47 +2
30MAR27 560.00 C 0.00 0.00 0.00 65.14 +1.33 29 0 165 0
30MAR27 570.00 C 0.00 0.00 0.00 60.68 +1.49 29 0 995 0
30MAR27 580.00 C 57.16 57.16 57.16 56.55 +1.51 29 2 349 +2
30MAR27 590.00 C 0.00 0.00 0.00 52.87 +1.68 29 0 400 0
30MAR27 600.00 C 0.00 0.00 0.00 49.17 +1.83 29 0 1,974 0
30MAR27 610.00 C 0.00 0.00 0.00 45.48 +1.84 29 0 1,300 0
30MAR27 620.00 C 0.00 0.00 0.00 42.47 +1.96 29 0 1,615 0
30MAR27 630.00 C 0.00 0.00 0.00 39.50 +2.12 29 0 734 0
30MAR27 640.00 C 37.50 37.50 37.50 36.52 +2.28 29 8 357 +8
30MAR27 650.00 C 0.00 0.00 0.00 33.72 +2.14 29 0 80 0
30MAR27 660.00 C 0.00 0.00 0.00 31.39 +2.29 29 0 81 0
30MAR27 670.00 C 0.00 0.00 0.00 29.07 +2.45 29 0 400 0
30MAR27 680.00 C 0.00 0.00 0.00 26.74 +2.54 29 0 44 0
30MAR27 690.00 C 0.00 0.00 0.00 24.63 +2.33 29 0 88 0
30MAR27 700.00 C 26.15 26.15 25.13 22.87 +2.47 29 21 224 +1
30MAR27 710.00 C 0.00 0.00 0.00 21.10 +2.61 28 0 0 0
30MAR27 720.00 C 22.90 22.90 22.90 19.33 +2.54 28 1 6 +1
30MAR27 730.00 C 0.00 0.00 0.00 17.73 +2.36 28 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 16.43 +2.49 28 0 2,370 0
30MAR27 750.00 C 17.70 17.70 17.70 15.13 +2.61 28 1 2 0
30MAR27 760.00 C 0.00 0.00 0.00 13.83 +2.48 28 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 12.57 +2.25 28 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 11.64 +2.35 28 0 2 0
30MAR27 790.00 C 0.00 0.00 0.00 10.71 +2.45 28 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 9.79 +2.54 28 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 8.86 +2.11 28 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 8.13 +2.28 28 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 7.49 +2.34 28 0 31 0
30MAR27 840.00 C 0.00 0.00 0.00 6.85 +2.20 28 0 2 0
30MAR27 850.00 C 10.30 10.30 10.30 6.21 +2.04 28 1 115 +1
TOTAL CALL 57,913 1,094,809 -2,680
13MAR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
13MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
13MAR26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 618 0
13MAR26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
13MAR26 470.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 370 0
13MAR26 480.00 P 0.01 0.01 0.01 0.00 -0.01 0 60 1,098 -8
13MAR26 490.00 P 0.02 0.02 0.02 0.00 -0.02 0 1 719 -1
13MAR26 500.00 P 0.02 0.02 0.01 0.00 -0.04 0 70 1,722 +37
13MAR26 510.00 P 0.02 0.02 0.01 0.00 -0.12 0 294 3,438 -2
13MAR26 520.00 P 0.01 0.01 0.01 0.00 -0.34 0 450 3,644 -48
13MAR26 530.00 P 0.20 0.28 0.01 0.00 -0.98 0 161 1,680 -70
13MAR26 540.00 P 1.32 1.70 0.01 0.00 -2.64 0 2,696 2,392 -123
13MAR26 550.00 P 4.00 7.30 0.37 2.50 -4.01 0 13,703 5 -1,419
13MAR26 560.00 P 12.00 12.60 5.20 12.50 -2.25 0 378 0 -576
13MAR26 570.00 P 23.00 23.00 20.20 22.50 -1.52 0 16 0 -236
13MAR26 580.00 P 28.88 28.88 25.00 32.50 -1.23 0 43 0 -48
13MAR26 590.00 P 38.00 38.00 38.00 42.50 -1.12 0 29 0 -31
13MAR26 600.00 P 48.00 48.00 48.00 52.50 -1.06 0 25 0 -28
13MAR26 610.00 P 0.00 0.00 0.00 62.50 -1.03 0 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 72.50 -1.02 0 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 82.50 -1.01 0 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 92.50 -1.01 0 0 0 0
13MAR26 650.00 P 0.00 0.00 0.00 102.50 -1.00 0 0 0 0
13MAR26 660.00 P 0.00 0.00 0.00 112.50 -1.00 0 0 0 0
13MAR26 670.00 P 0.00 0.00 0.00 122.50 -1.00 0 0 0 0
20MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 76 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 -0.11 42 0 65 0
20MAR26 470.00 P 0.30 0.30 0.30 0.04 -0.22 42 50 140 +50
20MAR26 480.00 P 0.49 0.53 0.43 0.12 -0.37 42 32 211 +24
20MAR26 490.00 P 0.90 1.00 0.65 0.33 -0.61 42 7 211 0
20MAR26 500.00 P 1.30 1.58 1.05 0.82 -0.82 42 246 511 +172
20MAR26 510.00 P 2.05 2.70 1.58 1.75 -1.03 43 1,303 1,291 +900
20MAR26 520.00 P 4.07 4.45 2.70 3.44 -1.14 43 505 998 +86
20MAR26 530.00 P 6.30 7.32 4.00 5.70 -1.43 42 1,007 1,761 +274
20MAR26 540.00 P 10.50 10.93 6.40 9.22 -1.37 42 2,602 2,956 +1,686
20MAR26 550.00 P 15.50 16.40 10.00 13.95 -1.23 42 1,356 952 +198
20MAR26 560.00 P 23.81 23.81 16.01 20.17 -0.69 42 108 335 +47
20MAR26 570.00 P 22.50 25.70 22.50 27.40 -0.26 43 2 89 +1
20MAR26 580.00 P 39.00 39.00 32.00 35.80 +0.50 45 99 116 +94
20MAR26 590.00 P 42.33 42.33 42.33 44.35 -0.68 45 1 4 +1
20MAR26 600.00 P 0.00 0.00 0.00 54.23 +0.02 51 0 2 0
20MAR26 610.00 P 0.00 0.00 0.00 63.64 -0.13 53 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 73.23 -0.34 54 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 82.96 -0.55 56 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 92.79 -0.72 57 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 102.68 -0.82 59 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 112.60 -0.90 60 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 122.55 -0.95 62 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,664 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,115 0
30MAR26 410.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,625 0
30MAR26 420.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 3,588 0
30MAR26 430.00 P 0.25 0.25 0.25 0.05 +0.03 42 1 6,112 -1
30MAR26 440.00 P 0.35 0.35 0.34 0.11 +0.05 42 4 4,362 0
30MAR26 450.00 P 0.41 0.60 0.41 0.21 +0.08 41 25 4,517 +21
30MAR26 460.00 P 0.70 0.76 0.65 0.39 +0.12 41 4 4,091 -4
30MAR26 470.00 P 0.90 1.18 0.90 0.70 +0.16 40 171 7,452 -55
30MAR26 480.00 P 1.39 1.60 1.19 1.21 +0.20 40 342 9,171 -1
30MAR26 490.00 P 1.85 2.20 1.76 1.98 +0.19 39 379 10,440 -219
30MAR26 500.00 P 2.70 3.26 2.32 3.08 +0.16 39 775 22,046 +338
30MAR26 510.00 P 3.80 4.89 3.20 4.48 -0.02 37 1,556 11,907 -259
30MAR26 520.00 P 6.58 7.07 4.60 6.59 -0.14 37 1,307 13,799 +61
30MAR26 530.00 P 8.50 10.50 7.20 9.38 -0.42 36 1,880 10,570 +685
30MAR26 540.00 P 13.37 14.00 10.00 13.03 -0.69 35 1,054 11,086 -8
30MAR26 550.00 P 16.24 20.00 14.44 17.55 -0.96 35 1,527 10,078 -278
30MAR26 560.00 P 22.46 25.84 18.50 23.42 -0.78 35 1,568 14,566 +771
30MAR26 570.00 P 25.00 25.00 25.00 30.08 -0.92 35 1 8,810 +1
30MAR26 580.00 P 35.00 38.41 35.00 38.22 +0.30 36 113 11,526 +30
30MAR26 590.00 P 0.00 0.00 0.00 45.37 -0.40 33 0 9,107 0
30MAR26 600.00 P 54.00 54.00 54.00 54.61 -0.28 35 2 16,806 -2
30MAR26 610.00 P 60.34 60.34 60.34 64.44 -0.42 39 90 12,557 -90
30MAR26 620.00 P 0.00 0.00 0.00 73.74 -2.72 39 0 7,381 0
30MAR26 630.00 P 81.00 81.00 81.00 83.25 -0.59 40 1 4,522 +1
30MAR26 640.00 P 0.00 0.00 0.00 92.94 -0.68 41 0 1,696 0
30MAR26 650.00 P 0.00 0.00 0.00 102.74 -3.89 41 0 10,148 0
30MAR26 660.00 P 0.00 0.00 0.00 112.60 -0.90 42 0 524 0
30MAR26 670.00 P 0.00 0.00 0.00 122.55 -0.95 43 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 132.50 -1.00 0 0 4 0
30MAR26 690.00 P 140.36 140.51 140.36 142.50 -1.00 0 90 129 +90
30MAR26 700.00 P 0.00 0.00 0.00 152.50 -1.00 0 0 74 0
30MAR26 710.00 P 0.00 0.00 0.00 162.50 -1.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 172.50 -1.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 182.50 -1.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 192.50 -1.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 202.50 -1.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 212.50 -1.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 222.50 -1.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 232.50 -1.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 242.50 -1.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 252.50 -1.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 262.50 -1.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 272.50 -1.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 282.50 -1.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 292.50 -1.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 302.50 -1.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 312.50 -1.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 322.50 -1.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 332.50 -1.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 342.50 -1.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 352.50 -1.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 362.50 -1.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 372.50 -1.00 0 0 0 0
29APR26 380.00 P 0.38 0.43 0.38 0.07 -0.04 38 130 309 +130
29APR26 390.00 P 0.00 0.00 0.00 0.11 -0.06 37 0 164 0
29APR26 400.00 P 0.73 0.73 0.73 0.18 -0.08 37 1 335 +1
29APR26 410.00 P 0.80 0.80 0.80 0.28 -0.14 36 77 662 +77
29APR26 420.00 P 1.16 1.16 1.16 0.45 -0.17 36 6 821 0
29APR26 430.00 P 0.00 0.00 0.00 0.72 -0.20 36 0 282 0
29APR26 440.00 P 0.00 0.00 0.00 1.08 -0.26 35 0 1,531 0
29APR26 450.00 P 1.90 2.04 1.90 1.58 -0.35 35 217 1,811 0
29APR26 460.00 P 2.70 2.70 2.49 2.25 -0.31 35 12 2,548 0
29APR26 470.00 P 3.14 3.14 3.14 3.19 -0.25 34 1 3,416 0
29APR26 480.00 P 4.57 4.57 3.99 4.43 -0.22 34 142 3,997 -15
29APR26 490.00 P 5.85 5.92 4.82 5.74 -0.47 33 511 6,347 +255
29APR26 500.00 P 7.53 7.70 6.20 7.55 -0.57 33 888 7,807 +299
29APR26 510.00 P 8.80 10.04 8.20 9.72 -0.70 32 774 5,787 +420
29APR26 520.00 P 13.10 13.10 10.52 12.57 -0.64 31 755 5,004 -22
29APR26 530.00 P 13.81 16.18 13.66 15.95 -0.67 31 490 4,517 +17
29APR26 540.00 P 20.86 20.86 17.40 19.87 -0.69 31 146 5,929 -78
29APR26 550.00 P 25.70 25.70 21.50 24.41 -0.65 30 256 9,651 +78
29APR26 560.00 P 31.35 31.35 27.00 29.96 -0.56 30 133 3,224 +13
29APR26 570.00 P 32.55 35.00 32.47 36.12 -0.54 30 308 1,772 +101
29APR26 580.00 P 41.00 41.00 41.00 43.32 -1.21 30 1 2,319 +1
29APR26 590.00 P 46.80 46.80 46.80 51.38 +0.12 31 5 2,406 0
29APR26 600.00 P 61.60 61.60 61.60 59.06 +0.08 31 30 7,636 0
29APR26 610.00 P 0.00 0.00 0.00 67.07 -0.90 31 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 75.27 -1.19 30 0 1,940 0
29APR26 630.00 P 0.00 0.00 0.00 84.85 -0.18 31 0 709 0
29APR26 640.00 P 0.00 0.00 0.00 94.47 -0.51 33 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 103.80 -2.83 33 2 286 -2
29APR26 660.00 P 0.00 0.00 0.00 113.48 -0.51 34 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 123.03 -0.68 33 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 132.72 -0.84 33 0 125 0
29APR26 690.00 P 0.00 0.00 0.00 142.60 -0.90 34 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 152.51 -0.99 34 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 162.50 -1.00 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 172.50 -1.00 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 182.50 -1.00 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 192.50 -1.00 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 202.50 -1.00 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 212.50 -1.00 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 222.50 -1.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 232.50 -1.00 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 242.50 -1.00 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 252.50 -1.00 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 262.50 -1.00 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 272.50 -1.00 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 282.50 -1.00 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 292.50 -1.00 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 302.50 -1.00 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 312.50 -1.00 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 322.50 -1.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 332.50 -1.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 342.50 -1.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 352.50 -1.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 362.50 -1.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 372.50 -1.00 0 0 0 0
28MAY26 380.00 P 1.21 1.23 1.08 0.33 -0.25 35 274 372 +274
28MAY26 390.00 P 0.00 0.00 0.00 0.51 -0.33 35 0 358 0
28MAY26 400.00 P 1.78 1.78 1.78 0.75 -0.37 35 1 348 +1
28MAY26 410.00 P 0.00 0.00 0.00 1.08 -0.50 34 0 113 0
28MAY26 420.00 P 0.00 0.00 0.00 1.51 -0.64 34 0 167 0
28MAY26 430.00 P 0.00 0.00 0.00 2.14 -0.67 34 0 606 0
28MAY26 440.00 P 0.00 0.00 0.00 3.00 -0.63 34 0 3,724 0
28MAY26 450.00 P 3.90 4.19 3.90 3.98 -0.57 34 6 5,966 +6
28MAY26 460.00 P 5.98 5.98 5.00 5.32 -0.45 33 33 1,133 0
28MAY26 470.00 P 6.40 6.40 6.40 6.85 -0.52 33 45 1,493 0
28MAY26 480.00 P 7.96 8.35 7.66 8.47 -0.68 33 183 2,076 +84
28MAY26 490.00 P 11.33 11.33 9.57 10.61 -0.72 32 33 5,752 0
28MAY26 500.00 P 12.96 13.02 11.58 13.06 -0.84 32 386 4,376 +241
28MAY26 510.00 P 14.44 15.26 14.44 15.98 -0.74 31 81 7,889 -30
28MAY26 520.00 P 20.68 20.68 17.41 19.51 -0.68 31 205 7,450 -19
28MAY26 530.00 P 21.24 23.62 20.28 23.38 -0.61 31 121 3,987 -21
28MAY26 540.00 P 29.43 29.43 25.15 27.73 -0.68 30 83 4,771 -14
28MAY26 550.00 P 29.73 31.30 29.46 32.68 -0.37 30 121 5,046 0
28MAY26 560.00 P 37.50 38.38 35.01 38.33 -0.44 30 17 4,736 +6
28MAY26 570.00 P 43.24 43.24 43.24 44.38 -1.04 30 31 1,641 +31
28MAY26 580.00 P 49.50 49.50 49.50 51.38 -0.54 30 80 805 +80
28MAY26 590.00 P 0.00 0.00 0.00 59.57 -0.87 31 0 715 0
28MAY26 600.00 P 64.50 64.50 64.50 67.20 -0.98 31 80 293 +44
28MAY26 610.00 P 0.00 0.00 0.00 75.00 -1.06 31 0 2,356 0
28MAY26 620.00 P 0.00 0.00 0.00 83.26 -1.12 31 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 91.68 +0.60 31 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 100.41 -1.21 31 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 110.26 +0.23 33 2 37 +2
28MAY26 660.00 P 0.00 0.00 0.00 119.40 +0.16 33 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 128.75 +0.20 34 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 138.16 +0.18 35 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 147.62 +0.14 35 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 157.20 +0.17 35 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 166.83 +0.17 36 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 176.50 +0.19 36 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 186.21 +0.19 37 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 195.94 +0.21 37 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 205.68 +0.22 38 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 215.45 +0.25 38 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 225.22 -0.34 38 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 235.02 +0.37 38 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 244.83 +0.27 38 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 254.65 -1.15 38 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 264.49 -0.64 38 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 274.35 +0.30 38 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 284.22 +0.28 38 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 294.12 +0.32 37 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 303.91 -0.06 33 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 313.79 -0.09 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 323.74 -0.06 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 333.67 -0.13 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 343.71 +0.04 34 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 353.56 -0.05 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 1.02 +0.30 35 0 3,743 0
29JUN26 390.00 P 0.00 0.00 0.00 1.40 +0.41 35 0 549 0
29JUN26 400.00 P 0.00 0.00 0.00 1.82 +0.40 34 0 1,602 0
29JUN26 410.00 P 0.00 0.00 0.00 2.46 +0.45 34 0 595 0
29JUN26 420.00 P 0.00 0.00 0.00 3.18 +0.48 34 0 712 0
29JUN26 430.00 P 4.19 4.19 4.19 4.22 +0.58 34 5 1,904 0
29JUN26 440.00 P 5.10 5.10 5.10 5.37 +0.65 33 5 2,589 0
29JUN26 450.00 P 6.37 6.68 6.37 6.68 +0.56 33 50 5,467 +49
29JUN26 460.00 P 7.81 7.81 7.81 7.94 +0.15 32 5 9,316 +5
29JUN26 470.00 P 0.00 0.00 0.00 9.59 +0.06 32 0 2,683 0
29JUN26 480.00 P 0.00 0.00 0.00 11.80 +0.27 31 0 6,169 0
29JUN26 490.00 P 12.75 13.31 12.10 14.14 +0.28 31 185 14,628 +60
29JUN26 500.00 P 17.67 17.67 15.00 16.98 +0.17 31 430 17,557 -60
29JUN26 510.00 P 19.18 19.28 19.18 20.08 -0.02 30 150 11,184 +140
29JUN26 520.00 P 22.21 23.60 22.21 23.61 -0.17 30 185 10,066 -123
29JUN26 530.00 P 25.00 25.00 24.68 27.56 -0.40 30 81 4,974 0
29JUN26 540.00 P 0.00 0.00 0.00 31.82 -0.58 29 0 13,108 0
29JUN26 550.00 P 37.00 38.52 34.00 37.23 -0.35 29 661 9,199 -309
29JUN26 560.00 P 42.64 42.90 42.64 42.90 -0.04 29 230 12,824 0
29JUN26 570.00 P 0.00 0.00 0.00 48.52 -0.55 29 0 5,063 0
29JUN26 580.00 P 0.00 0.00 0.00 55.62 +0.12 29 0 10,915 0
29JUN26 590.00 P 0.00 0.00 0.00 62.32 +0.14 29 0 3,688 0
29JUN26 600.00 P 69.18 69.18 69.18 68.92 -0.26 28 7 5,527 0
29JUN26 610.00 P 0.00 0.00 0.00 76.54 -0.11 28 0 2,225 0
29JUN26 620.00 P 84.30 84.80 81.00 89.41 +0.77 33 5 5,360 -1
29JUN26 630.00 P 0.00 0.00 0.00 93.00 -0.78 28 0 3,475 0
29JUN26 640.00 P 0.00 0.00 0.00 100.46 -1.16 27 0 3,297 0
29JUN26 650.00 P 0.00 0.00 0.00 110.26 +0.23 28 0 1,996 0
29JUN26 660.00 P 0.00 0.00 0.00 119.40 +0.16 29 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 129.95 +0.66 31 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 138.16 +0.18 30 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 147.62 +0.14 30 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 157.20 +0.17 31 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 166.83 -0.55 31 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 176.50 -0.47 31 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 186.21 -0.37 32 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 195.94 0.00 32 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 205.70 -0.35 33 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 215.45 -0.39 33 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 225.22 -0.44 33 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 235.02 -0.48 33 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 244.92 +0.20 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 254.73 -1.07 34 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 264.55 -0.58 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 274.40 +0.30 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 284.26 -1.69 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 294.15 +0.35 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 303.91 -0.06 31 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 313.92 -0.02 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 323.83 -0.03 32 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 333.71 -0.15 29 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 343.71 -0.73 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 353.61 -0.05 28 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 363.54 -0.06 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 373.49 -0.99 0 0 0 0
29SEP26 380.00 P 4.20 4.20 4.20 2.50 +0.07 31 3 38 +3
29SEP26 390.00 P 0.00 0.00 0.00 3.20 -0.01 31 0 40 0
29SEP26 400.00 P 0.00 0.00 0.00 4.15 0.00 31 0 1,964 0
29SEP26 410.00 P 0.00 0.00 0.00 5.16 -0.01 31 0 398 0
29SEP26 420.00 P 0.00 0.00 0.00 6.52 0.00 31 0 439 0
29SEP26 430.00 P 0.00 0.00 0.00 7.92 -0.03 30 0 676 0
29SEP26 440.00 P 0.00 0.00 0.00 10.06 +0.27 31 0 3,371 0
29SEP26 450.00 P 12.90 12.90 12.51 12.01 +0.30 31 83 4,270 +8
29SEP26 460.00 P 14.50 14.54 13.54 14.46 +0.37 31 272 1,151 +119
29SEP26 470.00 P 0.00 0.00 0.00 16.99 +0.59 31 0 4,286 0
29SEP26 480.00 P 17.79 17.79 17.78 19.34 +0.33 30 47 5,023 -2
29SEP26 490.00 P 20.80 21.78 20.21 22.18 +0.18 30 157 3,658 +20
29SEP26 500.00 P 24.80 25.00 23.53 25.35 +0.24 29 10 10,108 -6
29SEP26 510.00 P 0.00 0.00 0.00 29.06 +0.45 29 0 5,778 0
29SEP26 520.00 P 30.80 33.50 30.80 32.97 +0.43 29 8 6,333 +2
29SEP26 530.00 P 0.00 0.00 0.00 37.48 +0.59 29 0 2,310 0
29SEP26 540.00 P 41.20 42.00 41.20 42.03 +0.55 29 7 5,729 0
29SEP26 550.00 P 47.00 47.00 44.10 47.16 +0.46 29 24 8,552 -9
29SEP26 560.00 P 0.00 0.00 0.00 52.48 +0.35 28 0 6,265 0
29SEP26 570.00 P 0.00 0.00 0.00 58.49 +0.41 28 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 64.79 -0.07 28 0 4,900 0
29SEP26 590.00 P 70.84 70.84 69.00 69.79 -1.04 27 61 1,335 +61
29SEP26 600.00 P 0.00 0.00 0.00 76.33 -1.49 27 0 17,022 0
29SEP26 610.00 P 0.00 0.00 0.00 82.99 -1.91 27 0 2,662 0
29SEP26 620.00 P 90.00 90.00 90.00 89.93 -2.21 26 2 2,370 0
29SEP26 630.00 P 0.00 0.00 0.00 97.24 -2.58 26 0 2,336 0
29SEP26 640.00 P 0.00 0.00 0.00 105.05 -2.49 26 0 1,121 0
29SEP26 650.00 P 109.75 109.75 109.75 113.29 -2.15 25 5 15,529 0
29SEP26 660.00 P 0.00 0.00 0.00 121.81 -1.85 25 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 130.32 -1.61 25 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 139.34 -0.95 25 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 147.99 -0.96 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 157.20 -0.45 24 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 166.83 -0.55 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 179.31 +0.21 30 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 188.60 +0.46 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 197.86 +0.06 30 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 207.19 +0.14 30 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 216.77 +0.13 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 226.24 +0.37 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 235.90 -0.15 30 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 245.56 +0.84 30 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 255.26 -0.54 30 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 265.00 -0.13 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 274.76 -1.48 30 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 284.58 -1.37 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 294.42 +0.22 30 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 304.28 -1.36 30 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 314.16 +0.22 30 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 324.07 +0.21 30 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 333.99 -1.51 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 343.80 -0.64 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 353.72 -0.10 29 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 363.67 -2.41 30 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 373.74 -1.03 32 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 383.51 -0.11 29 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 393.44 -1.01 29 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 403.43 -1.10 31 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 413.28 -1.18 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 423.28 -1.11 28 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 433.23 -1.09 28 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 443.17 -1.09 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 453.10 -1.10 0 0 0 0
30DEC26 380.00 P 6.80 6.80 6.80 4.83 -0.17 30 3 86 +3
30DEC26 390.00 P 0.00 0.00 0.00 5.86 -0.03 30 0 108 0
30DEC26 400.00 P 7.20 8.50 7.20 7.48 -0.04 30 2 2,145 +2
30DEC26 410.00 P 0.00 0.00 0.00 8.95 -0.03 30 0 337 0
30DEC26 420.00 P 10.83 10.83 10.83 10.78 -0.05 30 1 1,383 +1
30DEC26 430.00 P 13.60 13.60 13.60 12.75 -0.04 30 13 965 -13
30DEC26 440.00 P 0.00 0.00 0.00 14.95 -0.06 30 0 1,034 0
30DEC26 450.00 P 17.45 17.98 16.11 17.53 +0.11 30 36 1,878 +31
30DEC26 460.00 P 20.50 20.50 18.88 20.11 +0.15 30 31 2,909 -15
30DEC26 470.00 P 0.00 0.00 0.00 22.80 +0.27 30 0 654 0
30DEC26 480.00 P 0.00 0.00 0.00 25.60 +0.27 29 0 3,109 0
30DEC26 490.00 P 0.00 0.00 0.00 28.61 +0.17 29 0 2,161 0
30DEC26 500.00 P 31.00 32.15 31.00 32.15 -0.07 29 5 10,783 -1
30DEC26 510.00 P 35.10 35.10 35.10 35.96 -0.06 29 1 3,137 -1
30DEC26 520.00 P 36.89 37.26 36.89 40.23 -0.11 29 2 3,003 +2
30DEC26 530.00 P 43.15 43.15 43.15 44.78 -0.10 28 1 925 0
30DEC26 540.00 P 48.00 48.00 47.50 49.38 -0.09 28 15 1,988 -5
30DEC26 550.00 P 51.40 52.41 51.40 54.55 -0.14 28 6 5,230 +1
30DEC26 560.00 P 58.00 58.00 58.00 59.88 -0.14 28 2 4,393 -2
30DEC26 570.00 P 0.00 0.00 0.00 65.18 -0.01 28 0 4,567 0
30DEC26 580.00 P 71.51 71.51 71.51 71.51 +0.44 28 1 6,858 -1
30DEC26 590.00 P 76.47 76.47 76.47 77.09 +0.20 27 100 3,916 +100
30DEC26 600.00 P 82.50 83.88 82.50 83.17 +0.30 27 20 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 89.80 +0.36 27 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 96.55 +0.48 27 0 2,848 0
30DEC26 630.00 P 0.00 0.00 0.00 103.37 +0.54 26 0 2,156 0
30DEC26 640.00 P 115.00 115.00 115.00 110.64 +0.54 26 1 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 118.06 +0.64 26 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 125.55 -0.16 25 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 134.57 +0.30 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 143.06 +0.38 26 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 151.94 +0.29 26 0 1 0
30DEC26 700.00 P 163.88 163.88 163.88 160.39 +0.17 25 2 11,277 -2
30DEC26 710.00 P 0.00 0.00 0.00 172.28 +0.11 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 181.65 +0.35 28 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 189.53 +1.39 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 199.60 +0.20 28 0 0 0
30DEC26 750.00 P 200.00 200.00 200.00 207.19 +0.14 26 1 105 +1
30DEC26 760.00 P 0.00 0.00 0.00 218.07 +0.15 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 227.42 -0.95 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 236.85 +0.21 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 246.31 +0.07 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 255.96 +0.16 28 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 265.63 -1.88 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 275.31 -0.93 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 285.04 -0.91 28 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 294.42 -0.18 27 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 304.28 -2.28 27 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 314.16 0.00 27 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 324.36 +0.11 29 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 334.08 -1.42 28 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 344.00 -0.61 28 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 353.92 -0.64 29 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 363.78 -2.30 29 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 373.74 -1.03 29 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 383.70 -0.46 30 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 393.51 -0.94 28 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 403.43 -1.10 28 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 413.38 -1.08 29 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 423.31 -1.08 28 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 433.25 -1.07 28 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 443.25 -1.01 30 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 453.10 -1.10 0 0 0 0
30MAR27 380.00 P 9.00 9.49 9.00 6.95 +0.24 29 5 205 +4
30MAR27 390.00 P 0.00 0.00 0.00 8.44 +0.25 29 0 90 0
30MAR27 400.00 P 0.00 0.00 0.00 9.94 +0.25 29 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 11.92 +0.29 29 0 203 0
30MAR27 420.00 P 0.00 0.00 0.00 13.94 +0.31 29 0 324 0
30MAR27 430.00 P 0.00 0.00 0.00 16.23 +0.34 29 0 244 0
30MAR27 440.00 P 0.00 0.00 0.00 18.85 +0.35 29 0 84 0
30MAR27 450.00 P 0.00 0.00 0.00 21.49 +0.36 29 0 268 0
30MAR27 460.00 P 24.80 24.80 24.80 24.65 +0.65 29 1 214 -1
30MAR27 470.00 P 0.00 0.00 0.00 27.66 +0.87 29 0 177 0
30MAR27 480.00 P 0.00 0.00 0.00 30.19 +0.66 29 0 189 0
30MAR27 490.00 P 0.00 0.00 0.00 33.86 +0.77 29 0 153 0
30MAR27 500.00 P 36.90 36.90 36.90 37.37 +0.57 28 2 448 0
30MAR27 510.00 P 40.60 40.60 40.60 41.21 +0.50 28 5 1,233 -5
30MAR27 520.00 P 44.70 44.70 44.70 45.64 +0.35 28 2 94 0
30MAR27 530.00 P 47.30 47.30 47.30 50.26 +0.35 28 5 39 0
30MAR27 540.00 P 51.90 53.33 51.90 54.94 +0.34 28 6 53 +5
30MAR27 550.00 P 57.00 59.90 57.00 60.19 +0.29 28 19 715 +19
30MAR27 560.00 P 0.00 0.00 0.00 65.59 +0.29 28 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 71.04 +0.43 28 0 304 0
30MAR27 580.00 P 0.00 0.00 0.00 76.84 +0.47 27 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 82.99 +0.60 27 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 89.19 +0.73 27 0 919 0
30MAR27 610.00 P 0.00 0.00 0.00 95.48 +0.73 27 0 504 0
30MAR27 620.00 P 0.00 0.00 0.00 102.32 +0.83 27 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 111.34 +1.46 28 0 215 0
30MAR27 640.00 P 0.00 0.00 0.00 118.80 +0.98 28 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 126.41 +0.97 28 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 134.06 +0.62 28 0 0 0
30MAR27 670.00 P 141.53 141.53 141.53 142.03 +0.65 28 200 200 +200
30MAR27 680.00 P 0.00 0.00 0.00 150.13 +0.67 28 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 158.28 +0.23 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 163.32 +0.34 26 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 175.13 +0.16 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 183.77 +0.06 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 192.57 +0.18 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 201.37 +0.13 28 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 210.36 +0.09 28 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 219.42 +0.05 27 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 228.62 +0.09 27 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 237.89 +0.08 27 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 247.23 -0.01 27 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 256.67 -0.03 27 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 266.21 -1.30 27 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 275.79 -0.45 27 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 285.46 -0.49 27 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 295.19 +0.07 27 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 304.88 -1.68 27 0 0 0
TOTAL PUT 45,971 860,405 +4,301
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 112.70
30MAR26 50.00 C 0.00 0.00 0.00 62.76 -2.60 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 60.26 -2.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 57.77 -3.20 105 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 55.27 -2.78 89 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.77 -2.61 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.28 -2.60 89 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.78 -2.60 77 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 45.28 -2.61 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.78 -2.61 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 40.29 -2.60 65 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.79 -2.61 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.29 -2.61 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.80 -2.60 52 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 30.30 -2.60 43 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.80 -2.61 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 25.31 -2.60 40 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 22.81 -2.61 33 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 20.32 -2.60 34 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 17.85 -2.59 35 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 15.41 -2.57 35 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 13.02 -2.53 35 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 10.74 -2.45 35 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 8.61 -2.33 35 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 6.59 -1.99 34 0 294 0
30MAR26 110.00 C 5.77 5.77 5.77 4.89 -1.94 34 1 65 -1
30MAR26 112.50 C 0.00 0.00 0.00 3.51 -1.62 34 0 145 0
30MAR26 115.00 C 3.05 3.05 3.05 2.44 -1.34 34 15 177 0
30MAR26 117.50 C 2.19 2.19 1.63 1.62 -1.07 34 47 511 0
30MAR26 120.00 C 1.24 1.24 0.95 1.04 -0.81 35 76 331 +30
30MAR26 122.50 C 0.00 0.00 0.00 0.64 -0.58 35 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.38 -0.40 35 0 845 0
30MAR26 127.50 C 0.00 0.00 0.00 0.23 -0.25 35 0 220 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 -0.17 35 0 181 0
30MAR26 132.50 C 0.13 0.13 0.13 0.07 -0.10 36 5 170 0
30MAR26 135.00 C 0.10 0.10 0.10 0.04 -0.06 36 1 136 0
30MAR26 137.50 C 0.06 0.06 0.06 0.02 -0.04 36 2 99 0
30MAR26 140.00 C 0.05 0.06 0.05 0.01 -0.02 36 11 115 -11
30MAR26 142.50 C 0.05 0.05 0.05 0.01 0.00 39 10 128 -10
30MAR26 145.00 C 0.05 0.05 0.04 0.01 0.00 42 10 140 -10
30MAR26 147.50 C 0.04 0.04 0.04 0.01 0.00 44 9 141 -9
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 45.42 -2.61 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.93 -2.61 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 40.29 -2.76 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.79 -2.87 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.29 -2.77 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.84 -2.56 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.41 -2.68 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.99 -2.42 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.59 -2.56 35 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 23.21 -2.44 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.77 -2.31 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 18.45 -2.36 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 16.22 -2.12 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 14.10 -2.26 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 12.10 -1.78 34 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 10.26 -1.70 34 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 8.54 -1.82 33 0 58 0
29APR26 110.00 C 6.96 6.96 6.96 7.10 -1.67 34 15 72 +5
29APR26 112.50 C 6.35 6.35 6.35 5.66 -1.47 33 10 71 +5
29APR26 115.00 C 5.18 5.18 5.18 4.49 -1.35 33 15 115 +15
29APR26 117.50 C 3.54 3.54 3.54 3.56 -1.17 33 15 128 +15
29APR26 120.00 C 3.07 3.25 2.57 2.78 -1.00 33 106 104 +65
29APR26 122.50 C 1.86 1.94 1.86 2.14 -0.84 33 90 140 +90
29APR26 125.00 C 0.00 0.00 0.00 1.63 -0.69 33 0 178 0
29APR26 127.50 C 1.13 1.13 1.02 1.22 -0.57 33 5 108 0
29APR26 130.00 C 0.00 0.00 0.00 0.90 -0.46 33 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.66 -0.36 33 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.48 -0.28 33 0 113 0
29APR26 137.50 C 0.00 0.00 0.00 0.35 -0.21 34 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.26 -0.14 34 0 65 0
29APR26 142.50 C 0.00 0.00 0.00 0.17 -0.12 33 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 30.62 -2.47 33 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.23 -3.15 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.81 -2.37 34 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.53 -2.41 35 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.13 -3.17 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.93 -2.58 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.81 -2.87 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.81 -2.21 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.93 -2.55 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.20 -1.97 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 9.67 -1.76 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.22 -1.56 33 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 6.87 -1.36 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 5.68 -1.26 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 4.66 -1.16 32 0 30 0
28MAY26 120.00 C 0.00 0.00 0.00 3.84 -1.04 33 0 45 0
28MAY26 122.50 C 3.08 3.08 3.08 3.12 -0.92 33 1 36 +1
28MAY26 125.00 C 0.00 0.00 0.00 2.54 -0.75 33 0 57 0
28MAY26 127.50 C 0.00 0.00 0.00 2.05 -0.66 33 0 75 0
28MAY26 130.00 C 0.00 0.00 0.00 1.62 -0.57 33 0 90 0
28MAY26 132.50 C 0.00 0.00 0.00 1.34 -0.42 33 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 1.05 -0.37 33 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.82 -0.33 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.64 -0.27 33 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.50 -0.19 33 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 0.38 -0.18 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.29 -0.14 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.23 -0.10 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.28 -3.33 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.78 -3.38 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.42 -2.68 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.93 -3.17 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.33 -2.79 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.88 -2.78 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.46 -3.41 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.01 -3.27 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.69 -3.28 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.35 -3.41 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.05 -3.25 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.79 -3.11 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 21.49 -3.08 33 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 19.39 -2.12 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 17.39 -2.29 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 15.49 -2.12 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 13.75 -2.43 33 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 12.13 -1.85 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.69 -1.67 33 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 9.34 -1.48 33 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 8.05 -1.30 33 0 15 0
29JUN26 115.00 C 7.54 7.54 7.54 6.90 -1.21 33 15 105 0
29JUN26 117.50 C 0.00 0.00 0.00 5.87 -1.14 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.97 -1.08 32 0 48 0
29JUN26 122.50 C 0.00 0.00 0.00 4.21 -0.98 32 0 111 0
29JUN26 125.00 C 0.00 0.00 0.00 3.55 -0.88 32 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 3.00 -0.76 33 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 2.51 -0.67 32 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 2.16 -0.53 33 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.80 -0.43 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.49 -0.42 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.23 -0.37 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.01 -0.31 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.83 -0.27 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.68 -0.21 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.55 -0.19 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.28 -3.33 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.78 -3.38 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.42 -3.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.93 -3.17 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.54 -2.67 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.20 -2.87 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.90 -2.97 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.65 -2.70 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.45 -2.79 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.31 -2.55 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.23 -2.71 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.21 -3.04 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.27 -2.66 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.49 -2.78 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 19.79 -2.68 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.15 -2.51 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.64 -2.04 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 15.18 -1.83 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.85 -2.04 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.21 -2.20 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 11.07 -1.51 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 10.04 -1.39 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 9.03 -1.37 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 8.18 -1.19 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 7.33 -1.19 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 6.60 -1.07 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.92 -0.99 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.27 -0.96 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.89 -0.66 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.34 -0.67 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.86 -0.76 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 3.45 -0.65 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.04 -0.65 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.70 -0.58 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.41 -0.49 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.11 -0.49 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.53 -3.07 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.20 -3.06 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.93 -2.95 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.71 -2.42 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.47 -3.07 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.44 -2.35 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.39 -2.50 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.31 -2.25 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.47 -2.41 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.60 -2.25 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.81 -2.74 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.10 -2.58 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.80 -2.36 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.26 -2.20 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.82 -1.68 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.39 -1.71 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.15 -1.63 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.46 -2.30 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 13.34 -1.50 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.32 -1.39 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.30 -1.40 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.41 -1.27 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 -1.20 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.74 -1.19 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.04 -1.06 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.37 -1.00 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.91 -0.79 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.33 -0.70 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.80 -0.83 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.26 -0.84 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.79 -0.77 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.39 -0.65 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.99 -0.65 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.59 -0.65 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.70 -1.88 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.07 -1.69 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.51 -1.98 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.00 -1.82 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 20.57 -1.70 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.14 -1.71 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.30 -1.33 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.71 -1.50 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.55 -1.62 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.46 -1.55 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.46 -1.45 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.51 -1.40 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.69 -1.30 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.87 -1.25 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.05 -1.25 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.38 -1.10 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 9.00 -0.78 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.32 -0.81 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.70 -1.04 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.17 -0.89 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.65 -0.89 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.13 -0.89 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.67 -0.83 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.28 -0.70 33 0 0 0
TOTAL CALL 459 16,679 +185
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 101 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 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 78 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 68 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 137 0
30MAR26 97.50 P 0.31 0.31 0.31 0.09 +0.03 35 15 219 -15
30MAR26 100.00 P 0.43 0.43 0.43 0.21 +0.08 35 2 148 -2
30MAR26 102.50 P 0.00 0.00 0.00 0.43 +0.16 35 0 320 0
30MAR26 105.00 P 1.01 1.01 1.01 0.81 +0.29 35 80 188 +75
30MAR26 107.50 P 1.40 1.63 1.38 1.39 +0.45 36 35 153 -23
30MAR26 110.00 P 0.00 0.00 0.00 2.26 +0.71 36 0 86 0
30MAR26 112.50 P 3.09 3.09 2.94 3.39 +0.96 36 27 163 +19
30MAR26 115.00 P 4.40 4.85 4.40 4.80 +1.24 36 5 132 0
30MAR26 117.50 P 0.00 0.00 0.00 6.45 +1.47 36 0 105 0
30MAR26 120.00 P 0.00 0.00 0.00 8.25 +1.58 35 0 102 0
30MAR26 122.50 P 0.00 0.00 0.00 10.35 +2.02 35 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 12.59 +2.21 35 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 14.93 +2.35 35 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 17.35 +2.25 35 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 19.81 +2.01 35 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 22.69 +2.47 57 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.47 +2.60 68 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.69 +2.99 65 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 30.19 +2.32 69 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.69 +2.10 73 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 35.19 +2.02 77 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 37.69 +2.12 81 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.15 +0.05 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.26 +0.08 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.44 +0.13 34 0 163 0
29APR26 97.50 P 0.00 0.00 0.00 0.72 +0.21 34 0 34 0
29APR26 100.00 P 1.48 1.48 1.44 1.10 +0.30 34 35 66 -9
29APR26 102.50 P 1.72 1.95 1.72 1.61 +0.41 34 30 27 -12
29APR26 105.00 P 2.56 2.56 2.50 2.29 +0.55 34 45 74 -13
29APR26 107.50 P 2.96 3.34 2.96 3.13 +0.71 34 31 131 +9
29APR26 110.00 P 0.00 0.00 0.00 4.15 +0.88 34 0 100 0
29APR26 112.50 P 5.39 5.39 5.39 5.30 +1.01 34 15 117 +3
29APR26 115.00 P 6.11 6.11 6.04 6.59 +1.08 34 30 118 +24
29APR26 117.50 P 7.51 7.51 7.45 8.07 +1.15 33 30 93 +11
29APR26 120.00 P 0.00 0.00 0.00 9.83 +1.40 34 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 11.68 +1.75 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 13.65 +1.55 34 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 15.74 +1.64 34 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 17.93 +1.69 34 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 20.21 +2.41 34 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 22.80 +2.01 38 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.47 +2.40 43 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.70 +2.74 42 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.19 +2.09 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 32.69 +2.10 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.19 +2.02 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 37.69 +2.12 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.22 +0.07 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.35 +0.10 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.53 +0.14 33 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.82 +0.22 34 0 2 0
28MAY26 95.00 P 0.00 0.00 0.00 1.19 +0.30 34 0 12 0
28MAY26 97.50 P 0.00 0.00 0.00 1.66 +0.39 34 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 2.26 +0.50 34 0 26 0
28MAY26 102.50 P 0.00 0.00 0.00 2.98 +0.61 34 0 9 0
28MAY26 105.00 P 0.00 0.00 0.00 3.84 +0.74 34 0 16 0
28MAY26 107.50 P 0.00 0.00 0.00 4.86 +0.90 34 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 5.98 +0.99 34 0 16 0
28MAY26 112.50 P 6.84 6.84 6.84 7.19 +1.02 33 2 24 +2
28MAY26 115.00 P 0.00 0.00 0.00 8.54 +1.06 33 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 10.14 +1.22 33 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 11.83 +1.39 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.61 +1.70 33 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 15.54 +1.84 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.55 +1.96 33 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.61 +1.78 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.79 +2.52 33 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.24 +2.78 35 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.58 +3.13 36 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 28.88 +2.90 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.30 +3.18 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.71 +2.29 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.13 +2.41 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.32 +2.18 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.20 +0.05 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.32 +0.09 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.49 +0.14 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.71 +0.18 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.99 +0.23 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.39 +0.33 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.88 +0.41 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 2.47 +0.50 33 0 1 0
29JUN26 100.00 P 3.10 3.10 3.10 3.14 +0.57 33 1 4 +1
29JUN26 102.50 P 0.00 0.00 0.00 3.98 +0.73 34 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 4.93 +0.84 34 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 5.94 +0.89 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 7.05 +0.96 33 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 8.28 +0.96 33 0 16 0
29JUN26 115.00 P 0.00 0.00 0.00 9.63 +1.07 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.19 +1.15 33 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 12.86 +1.32 33 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 14.63 +1.70 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 16.46 +1.32 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 18.40 +1.40 33 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.40 +2.52 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.65 +1.62 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 24.80 +2.31 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.02 +2.74 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.28 +2.78 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.63 +2.14 35 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.93 +2.51 36 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.35 +2.38 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.71 +2.57 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 +0.05 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.36 +0.07 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.50 +0.08 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.69 +0.11 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.94 +0.16 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.23 +0.18 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.60 +0.24 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.03 +0.30 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.54 +0.35 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.23 +0.53 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.91 +0.49 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 4.72 +0.62 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.57 +0.64 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.57 +0.78 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 7.63 +0.82 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.81 +0.95 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 10.07 +1.02 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.43 +1.12 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.89 +1.23 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.39 +1.27 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.05 +1.45 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.20 +0.94 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 19.50 +2.11 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 21.31 +1.61 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.17 +1.62 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.09 +2.36 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.08 +2.61 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.14 +2.56 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.18 +2.06 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.30 +2.27 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.50 +2.83 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.70 +2.02 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.93 +2.26 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 +0.07 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 +0.08 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.76 +0.09 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.01 +0.17 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.28 +0.16 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.65 +0.24 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.03 +0.24 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.54 +0.34 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.05 +0.34 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.70 +0.46 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.50 +0.60 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.32 +0.62 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.18 +0.63 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.14 +0.73 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.20 +0.81 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.28 +0.84 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.53 +1.00 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.80 +1.01 34 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 13.17 +1.12 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.64 +1.23 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.12 +1.24 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.74 +1.38 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.39 +1.43 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.07 +1.49 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.82 +2.02 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.62 +2.20 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.47 +2.47 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.39 +2.28 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.35 +1.80 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.35 +2.43 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.39 +2.44 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.48 +2.43 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.59 +2.45 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.79 +2.49 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.79 +0.72 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.66 +0.59 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.57 +0.63 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.63 +0.76 34 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 9.70 +0.76 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.86 +0.85 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.13 +0.95 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.41 +0.97 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.79 +1.11 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.21 +1.22 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.67 +1.16 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.20 +1.23 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.83 +1.48 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.48 +1.56 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.18 +1.88 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.94 +1.79 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.76 +1.87 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.60 +1.69 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.52 +2.24 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.48 +1.88 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.47 +2.13 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.54 +2.09 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.55 +1.60 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.65 +2.04 34 0 0 0
TOTAL PUT 383 8,761 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.72
30MAR26 15.50 C 0.00 0.00 0.00 10.24 -0.32 78 0 0 0
30MAR26 16.00 C 9.82 9.82 9.82 9.77 -0.47 105 2 4 +2
30MAR26 16.50 C 0.00 0.00 0.00 9.24 -0.32 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.74 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.24 -0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.74 -0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.25 -0.31 63 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.75 -0.31 58 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.25 -0.31 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.76 -0.31 54 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.75 -0.32 38 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.75 -0.32 29 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.75 -0.32 21 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.79 -0.31 22 0 198 0
30MAR26 25.00 C 0.00 0.00 0.00 0.97 -0.25 23 0 207 0
30MAR26 26.00 C 0.46 0.46 0.40 0.41 -0.15 23 20 1,535 0
30MAR26 27.00 C 0.17 0.17 0.11 0.12 -0.08 23 341 4,986 +118
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 3,614 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,433 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.78 -0.32 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.37 -0.23 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.88 -0.22 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.39 -0.22 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.90 -0.21 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.92 -0.19 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.81 -0.31 23 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.86 -0.30 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.99 -0.26 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.30 -0.22 23 0 94 0
29APR26 26.00 C 0.78 0.83 0.78 0.74 -0.13 22 175 369 +145
29APR26 27.00 C 0.38 0.40 0.36 0.36 -0.08 22 205 364 +175
29APR26 28.00 C 0.17 0.18 0.17 0.17 -0.04 22 12 311 -10
29APR26 29.00 C 0.09 0.09 0.09 0.07 -0.02 22 9 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.81 -0.29 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.37 -0.23 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.88 -0.22 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.39 -0.22 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.90 -0.21 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.93 -0.18 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.83 -0.31 22 0 25 0
28MAY26 23.00 C 0.00 0.00 0.00 2.91 -0.30 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.09 -0.26 22 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.42 -0.21 22 0 427 0
28MAY26 26.00 C 0.95 0.95 0.95 0.92 -0.15 22 6 297 +6
28MAY26 27.00 C 0.00 0.00 0.00 0.55 -0.10 22 0 642 0
28MAY26 28.00 C 0.00 0.00 0.00 0.29 -0.07 22 0 744 0
28MAY26 29.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 119 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.78 -0.32 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.28 -0.32 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.81 -0.29 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.37 -0.23 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.88 -0.22 39 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.40 -0.21 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.90 -0.21 34 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 4.95 -0.16 31 0 160 0
29JUN26 22.00 C 4.09 4.09 4.09 3.88 -0.26 22 3 498 -3
29JUN26 23.00 C 0.00 0.00 0.00 3.02 -0.28 22 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 2.27 -0.23 23 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.64 -0.20 23 0 146 0
29JUN26 26.00 C 0.00 0.00 0.00 1.17 -0.12 23 0 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.77 -0.08 23 0 1,100 0
29JUN26 28.00 C 0.00 0.00 0.00 0.48 -0.07 22 0 824 0
29JUN26 29.00 C 0.29 0.29 0.29 0.30 -0.05 23 10 196 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 24 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 23 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.81 -0.29 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.37 -0.24 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.88 -0.24 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.53 -0.12 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.05 -0.14 28 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.13 -0.16 26 0 4 0
29SEP26 22.00 C 4.41 4.41 4.40 4.27 -0.27 25 39 321 +31
29SEP26 23.00 C 0.00 0.00 0.00 3.37 -0.25 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.69 -0.21 22 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 2.11 -0.17 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.64 -0.10 22 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.20 -0.09 22 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.88 -0.07 22 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.06 22 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 -0.06 22 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 -0.02 22 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 23 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.03 -0.09 27 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.45 -0.30 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.99 -0.30 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.53 -0.30 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.09 -0.29 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.24 -0.27 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.59 -0.13 24 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.73 -0.22 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.08 -0.19 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.51 -0.17 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 -0.13 21 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.55 -0.11 21 0 17 0
30DEC26 28.00 C 1.08 1.08 1.08 1.22 -0.08 21 1 23 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 -0.07 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 -0.05 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 -0.05 21 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.03 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.06 -0.31 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.61 -0.30 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.16 -0.29 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.72 -0.29 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.30 -0.28 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.48 -0.26 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.72 -0.24 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.02 -0.22 21 0 0 0
30MAR27 24.00 C 3.28 3.28 3.28 3.39 -0.20 21 3 3 +3
30MAR27 25.00 C 0.00 0.00 0.00 2.83 -0.17 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.27 -0.14 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.85 -0.12 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.50 -0.10 21 0 0 0
30MAR27 29.00 C 1.05 1.05 1.05 1.20 -0.10 21 7 15 +7
30MAR27 30.00 C 0.00 0.00 0.00 0.96 -0.08 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
TOTAL CALL 833 24,884 +474
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 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 60 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 51 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 915 0
30MAR26 24.00 P 0.10 0.11 0.09 0.05 +0.02 23 122 2,473 +79
30MAR26 25.00 P 0.20 0.26 0.19 0.22 +0.06 23 158 3,507 +106
30MAR26 26.00 P 0.60 0.66 0.58 0.63 +0.13 22 234 4,056 +46
30MAR26 27.00 P 1.38 1.38 1.38 1.38 +0.25 23 2 577 -2
30MAR26 28.00 P 0.00 0.00 0.00 2.29 +0.30 23 0 584 0
30MAR26 29.00 P 0.00 0.00 0.00 3.28 +0.32 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.28 +0.32 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.28 +0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.28 +0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.28 +0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.28 +0.32 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.28 +0.32 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.28 +0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.28 +0.32 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.00 P 0.04 0.04 0.04 0.01 0.00 35 8 83 +8
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 228 0
29APR26 23.00 P 0.17 0.17 0.17 0.09 +0.03 22 34 384 +34
29APR26 24.00 P 0.29 0.33 0.26 0.23 +0.05 22 43 2,729 +33
29APR26 25.00 P 0.51 0.55 0.51 0.54 +0.10 22 12 720 +12
29APR26 26.00 P 0.96 1.02 0.96 1.01 +0.15 21 24 520 +14
29APR26 27.00 P 0.00 0.00 0.00 1.73 +0.25 22 0 349 0
29APR26 28.00 P 0.00 0.00 0.00 2.55 +0.29 22 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.46 +0.31 22 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.42 +0.32 22 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.40 +0.21 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.39 +0.32 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.39 +0.32 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.39 +0.33 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.38 +0.32 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.38 +0.33 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.10 0.10 0.10 0.01 0.00 24 10 148 +10
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 197 0
28MAY26 23.00 P 0.29 0.29 0.29 0.19 +0.04 22 20 486 0
28MAY26 24.00 P 0.47 0.47 0.47 0.41 +0.07 22 10 461 +10
28MAY26 25.00 P 0.00 0.00 0.00 0.77 +0.12 22 0 170 0
28MAY26 26.00 P 1.16 1.26 1.16 1.21 +0.13 21 62 332 +60
28MAY26 27.00 P 0.00 0.00 0.00 1.90 +0.21 22 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.68 +0.26 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.54 +0.28 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.46 +0.30 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.40 +0.14 17 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.40 +0.17 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.39 +0.32 18 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.39 +0.32 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.38 +0.32 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.38 +0.33 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 72 0
29JUN26 21.00 P 0.18 0.18 0.18 0.07 +0.02 23 30 143 -30
29JUN26 22.00 P 0.23 0.26 0.23 0.16 +0.03 23 118 345 -52
29JUN26 23.00 P 0.35 0.35 0.35 0.32 +0.05 23 5 328 +5
29JUN26 24.00 P 0.50 0.50 0.50 0.59 +0.09 23 10 462 +10
29JUN26 25.00 P 0.00 0.00 0.00 0.96 +0.11 23 0 322 0
29JUN26 26.00 P 1.35 1.44 1.35 1.43 +0.14 22 16 251 +15
29JUN26 27.00 P 0.00 0.00 0.00 2.09 +0.22 23 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.82 +0.24 23 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.64 +0.27 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.53 +0.29 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.40 +0.11 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.40 +0.16 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.39 +0.17 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.39 +0.32 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.38 +0.32 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.38 +0.33 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 35 0
29SEP26 22.00 P 0.41 0.41 0.41 0.35 +0.06 22 20 46 +20
29SEP26 23.00 P 0.00 0.00 0.00 0.58 +0.09 22 0 203 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.12 22 0 108 0
29SEP26 25.00 P 0.00 0.00 0.00 1.29 +0.13 22 0 37 0
29SEP26 26.00 P 0.00 0.00 0.00 1.76 +0.14 21 0 10 0
29SEP26 27.00 P 2.28 2.28 2.16 2.34 +0.17 21 20 921 +10
29SEP26 28.00 P 0.00 0.00 0.00 3.07 +0.23 22 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.84 +0.26 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.67 +0.28 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 +0.07 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.48 +0.24 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.44 +0.22 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.41 +0.32 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.39 +0.32 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.38 +0.32 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.38 +0.32 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 25 0
30DEC26 19.50 P 0.28 0.28 0.28 0.14 +0.02 22 20 50 +20
30DEC26 20.00 P 0.36 0.36 0.36 0.19 +0.03 22 4 131 +4
30DEC26 21.00 P 0.00 0.00 0.00 0.33 +0.05 22 0 58 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.08 22 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.11 22 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 +0.14 22 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 +0.16 22 0 86 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.19 22 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.71 +0.22 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.29 +0.24 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.02 +0.26 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.81 +0.27 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.66 +0.28 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.56 +0.30 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.48 +0.26 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.44 +0.32 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 +0.31 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.39 +0.32 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.38 +0.32 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 23 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 +0.03 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 +0.06 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 0.67 +0.09 21 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.96 +0.11 21 0 2 0
30MAR27 24.00 P 1.40 1.40 1.40 1.32 +0.13 21 4 12 +4
30MAR27 25.00 P 0.00 0.00 0.00 1.77 +0.16 22 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.29 +0.19 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.88 +0.21 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 +0.23 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.15 +0.24 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.93 +0.27 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.75 +0.28 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.62 +0.29 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.53 +0.30 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.46 +0.30 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.42 +0.31 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.40 +0.32 21 0 0 0
TOTAL PUT 986 29,525 +416
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$ 401.60
30MAR26 225.00 C 0.00 0.00 0.00 177.07 -5.46 112 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 171.99 -5.55 101 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 167.06 -5.38 103 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 162.01 -5.54 95 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 156.98 -6.09 88 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 152.02 -5.55 88 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 147.08 -5.50 88 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 142.10 -5.38 85 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 137.01 -5.47 75 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 132.05 -5.44 75 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 127.03 -5.58 70 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 122.07 -5.44 69 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 117.13 -5.39 69 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 112.09 -5.55 64 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 107.06 -5.59 58 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 102.11 -5.56 58 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 92.14 -5.58 53 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 82.49 -5.35 56 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 72.05 -5.61 36 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 62.18 -5.58 36 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 52.48 -5.50 36 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 43.11 -5.35 36 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 34.29 -5.10 36 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 26.29 -4.71 36 0 106 0
30MAR26 390.00 C 22.35 22.35 21.22 19.85 -4.38 37 41 193 -29
30MAR26 400.00 C 15.62 15.62 14.90 14.00 -3.66 37 41 266 +7
30MAR26 410.00 C 10.83 10.83 8.88 9.35 -2.99 37 42 578 -31
30MAR26 420.00 C 7.00 7.32 5.90 6.02 -2.23 36 19 573 -1
30MAR26 430.00 C 4.70 4.70 3.85 3.66 -1.61 36 41 568 +15
30MAR26 440.00 C 3.00 3.07 2.50 2.12 -1.10 36 135 1,095 -69
30MAR26 450.00 C 2.11 2.11 1.60 1.17 -0.71 36 129 843 +72
30MAR26 460.00 C 1.50 1.50 1.17 0.61 -0.44 36 3 871 +1
30MAR26 470.00 C 0.97 0.97 0.80 0.31 -0.25 36 35 1,035 +20
30MAR26 480.00 C 0.60 0.60 0.60 0.15 -0.14 36 2 538 0
30MAR26 490.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 618 0
30MAR26 500.00 C 0.50 0.50 0.40 0.03 -0.03 36 23 1,243 +23
30MAR26 510.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 38 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 40 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 57 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 59 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 61 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 67 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 69 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 178.75 -3.97 90 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 173.77 -3.97 87 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 168.79 -3.97 84 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 163.81 -3.97 81 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 158.84 -4.23 79 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 153.87 -3.97 76 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 148.91 -3.97 74 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 143.95 -3.98 71 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 139.02 -3.97 69 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 134.09 -5.68 67 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 129.29 -3.85 66 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 124.39 -3.86 64 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 118.16 -5.20 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 114.51 -3.98 59 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 109.78 -4.08 58 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 103.56 -5.36 47 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 93.93 -5.43 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 84.41 -5.39 43 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 76.21 -4.73 46 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 64.91 -5.23 36 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 56.25 -5.04 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 48.11 -4.78 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 40.58 -4.48 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 33.75 -4.13 36 0 21 0
29APR26 390.00 C 27.86 27.86 27.86 28.30 -4.04 37 15 167 0
29APR26 400.00 C 24.61 24.61 22.64 22.64 -3.78 36 31 252 +29
29APR26 410.00 C 18.00 18.00 18.00 18.00 -3.28 36 34 306 +3
29APR26 420.00 C 13.85 14.11 13.85 14.20 -2.70 36 14 378 +11
29APR26 430.00 C 11.63 11.92 10.68 11.06 -2.17 36 70 358 +8
29APR26 440.00 C 10.05 10.05 8.30 8.41 -1.80 36 39 339 +1
29APR26 450.00 C 6.98 6.98 6.53 6.31 -1.46 36 17 302 +16
29APR26 460.00 C 0.00 0.00 0.00 4.67 -1.17 36 0 380 0
29APR26 470.00 C 4.02 4.02 4.02 3.41 -0.92 36 20 373 +20
29APR26 480.00 C 3.40 3.40 3.20 2.46 -0.71 36 81 651 +80
29APR26 490.00 C 0.00 0.00 0.00 1.75 -0.54 36 0 126 0
29APR26 500.00 C 0.00 0.00 0.00 1.23 -0.41 36 0 391 0
29APR26 510.00 C 1.90 1.90 1.90 0.83 -0.29 36 2 216 -2
29APR26 520.00 C 0.00 0.00 0.00 0.57 -0.22 36 0 167 0
29APR26 530.00 C 0.00 0.00 0.00 0.39 -0.15 36 0 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.26 -0.11 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.17 -0.08 36 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 30 0
29APR26 580.00 C 0.60 0.60 0.60 0.05 -0.03 36 2 66 +2
29APR26 590.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 106.54 -4.79 49 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 97.13 -4.83 46 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 88.02 -4.84 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.21 -4.71 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 68.52 -5.00 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.57 -4.80 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 53.12 -4.56 37 0 0 0
28MAY26 370.00 C 47.19 47.19 47.19 46.22 -4.29 37 15 15 +15
28MAY26 380.00 C 40.69 40.69 40.69 39.88 -4.02 37 15 15 +15
28MAY26 390.00 C 34.73 34.73 34.73 34.85 -4.14 38 15 134 +15
28MAY26 400.00 C 29.38 29.78 29.38 29.52 -3.84 37 30 301 +30
28MAY26 410.00 C 24.79 25.09 24.79 24.86 -3.47 37 30 385 +15
28MAY26 420.00 C 21.36 21.36 21.36 20.83 -3.04 37 15 226 +15
28MAY26 430.00 C 0.00 0.00 0.00 17.42 -2.55 37 0 188 0
28MAY26 440.00 C 0.00 0.00 0.00 14.37 -2.22 37 0 168 0
28MAY26 450.00 C 0.00 0.00 0.00 11.75 -1.93 37 0 153 0
28MAY26 460.00 C 0.00 0.00 0.00 9.54 -1.67 37 0 139 0
28MAY26 470.00 C 0.00 0.00 0.00 7.70 -1.42 37 0 142 0
28MAY26 480.00 C 0.00 0.00 0.00 6.17 -1.21 37 0 845 0
28MAY26 490.00 C 0.00 0.00 0.00 4.77 -1.16 37 0 161 0
28MAY26 500.00 C 5.80 5.80 5.80 3.78 -0.82 37 7 375 0
28MAY26 510.00 C 0.00 0.00 0.00 2.97 -0.69 37 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 2.33 -0.56 37 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 1.81 -0.46 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.41 -0.37 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.08 -0.31 37 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.83 -0.25 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.64 -0.19 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.49 -0.15 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.37 -0.12 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 179.97 -5.29 62 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 175.09 -5.29 60 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 170.23 -5.28 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 165.45 -5.20 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 160.61 -5.18 57 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 155.77 -5.18 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 150.94 -5.18 54 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 146.13 -5.16 53 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 141.33 -5.15 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 136.55 -5.14 50 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 131.79 -5.13 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.06 -5.10 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.36 -5.08 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.70 -5.05 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 112.99 -5.20 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 108.50 -5.08 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 99.45 -5.25 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 90.73 -5.22 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 82.22 -2.72 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 74.41 -2.54 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 64.84 -4.83 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 57.83 -4.38 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 51.31 -4.14 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 46.64 -3.66 39 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 40.32 -4.36 38 0 114 0
29JUN26 400.00 C 35.38 35.40 35.38 35.16 -4.07 37 30 277 +30
29JUN26 410.00 C 0.00 0.00 0.00 30.55 -3.72 37 0 3,585 0
29JUN26 420.00 C 27.91 27.91 27.91 26.41 -3.39 37 15 851 +7
29JUN26 430.00 C 24.20 24.20 24.20 22.80 -2.99 37 1 152 0
29JUN26 440.00 C 19.38 19.67 19.38 19.67 -2.55 37 91 1,182 +91
29JUN26 450.00 C 18.00 18.00 16.62 16.92 -2.14 38 90 602 +90
29JUN26 460.00 C 15.52 15.52 14.31 14.37 -1.91 37 90 1,097 +60
29JUN26 470.00 C 0.00 0.00 0.00 12.16 -1.69 37 0 336 0
29JUN26 480.00 C 0.00 0.00 0.00 10.25 -1.49 37 0 274 0
29JUN26 490.00 C 10.00 10.00 10.00 8.35 -1.57 37 3 54 0
29JUN26 500.00 C 8.10 8.10 8.10 6.99 -1.11 37 1 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 5.83 -0.96 37 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 4.84 -0.84 37 0 365 0
29JUN26 530.00 C 0.00 0.00 0.00 4.01 -0.72 37 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 3.31 -0.62 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.73 -0.53 37 0 1,255 0
29JUN26 560.00 C 0.00 0.00 0.00 2.24 -0.45 37 0 78 0
29JUN26 570.00 C 0.00 0.00 0.00 1.84 -0.38 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.50 -0.32 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.22 -0.28 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 1.00 -0.22 37 0 308 0
29JUN26 610.00 C 0.00 0.00 0.00 0.81 -0.19 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.66 -0.16 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.53 -0.13 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.43 -0.11 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.35 -0.09 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.28 -0.07 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.22 -0.07 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 183.02 -2.47 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 178.29 -2.47 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 173.57 -2.46 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 168.88 -2.47 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 164.21 -2.46 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 159.57 -2.45 48 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 154.96 -2.44 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 150.38 -2.44 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 145.84 -2.43 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 141.26 -2.59 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 136.88 -2.51 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 132.40 -2.57 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 128.12 -2.48 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 123.79 -2.50 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.55 -2.48 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.36 -2.57 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 107.11 -2.70 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 99.18 -2.75 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 91.58 -2.68 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 84.48 -2.85 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 77.29 -2.73 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 70.65 -2.78 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 63.46 -3.77 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 57.92 -3.23 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 52.74 -3.26 37 0 13 0
29SEP26 400.00 C 48.46 48.46 48.46 48.63 -3.88 38 15 29 +15
29SEP26 410.00 C 44.25 44.25 43.91 44.11 -3.60 38 17 1,063 +15
29SEP26 420.00 C 0.00 0.00 0.00 39.96 -3.30 38 0 17 0
29SEP26 430.00 C 0.00 0.00 0.00 35.90 -3.26 38 0 31 0
29SEP26 440.00 C 0.00 0.00 0.00 32.48 -2.89 38 0 220 0
29SEP26 450.00 C 0.00 0.00 0.00 29.38 -2.52 38 0 261 0
29SEP26 460.00 C 0.00 0.00 0.00 26.72 -2.00 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 23.98 -1.84 38 0 1,077 0
29SEP26 480.00 C 22.00 22.00 22.00 21.49 -1.68 38 2 95 0
29SEP26 490.00 C 0.00 0.00 0.00 18.67 -1.50 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 16.69 -1.36 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 14.89 -1.24 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 13.28 -1.13 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 12.11 -0.74 38 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 10.52 -0.92 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 9.35 -0.83 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 8.30 -0.75 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 7.36 -0.68 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 6.53 -0.61 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 5.78 -0.55 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.12 -0.49 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 4.53 -0.43 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.00 -0.39 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.53 -0.35 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.12 -0.31 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.75 -0.28 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.43 -0.25 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.14 -0.22 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.89 -0.19 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.66 -0.18 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.46 -0.16 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 186.52 -2.52 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 182.02 -2.43 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 177.43 -2.47 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 172.95 -2.42 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 168.46 -2.42 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 164.02 -2.49 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 159.53 -2.57 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 155.17 -2.56 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 150.85 -2.55 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 146.66 -2.46 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 142.43 -2.45 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 138.24 -2.47 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 134.13 -2.65 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 130.08 -4.91 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 126.00 -4.89 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 122.09 -4.76 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 114.36 -2.80 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 106.94 -2.65 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 99.94 -2.63 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 92.90 -2.74 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 86.33 -2.78 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 80.13 -2.62 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 74.31 -2.48 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 68.76 -2.38 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 63.75 -1.37 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 58.91 -2.10 38 0 12 0
30DEC26 410.00 C 54.23 54.23 54.23 54.49 -3.37 38 15 71 +15
30DEC26 420.00 C 0.00 0.00 0.00 49.96 -3.50 37 0 22 0
30DEC26 430.00 C 0.00 0.00 0.00 46.08 -3.26 37 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 42.51 -2.98 37 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 39.21 -2.70 37 0 517 0
30DEC26 460.00 C 0.00 0.00 0.00 36.17 -2.40 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 33.38 -2.09 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 30.84 -1.75 38 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 27.47 -1.58 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 25.19 -1.47 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 23.09 -1.35 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 21.14 -1.26 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 19.36 -1.15 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 17.71 -1.06 37 0 0 0
30DEC26 550.00 C 17.30 17.30 17.30 16.68 -0.50 37 1 46 +1
30DEC26 560.00 C 0.00 0.00 0.00 14.80 -0.91 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 13.53 -0.83 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.35 -0.77 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 11.28 -0.70 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 10.29 -0.65 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 9.39 -0.59 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 8.57 -0.54 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.81 -0.50 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.13 -0.44 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 6.50 -0.41 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 5.92 -0.37 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.40 -0.34 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.92 -0.31 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.48 -0.28 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.08 -0.26 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 127.86 -2.82 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 120.58 -2.82 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 113.58 -2.70 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 106.88 -2.63 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 100.20 -2.82 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 94.12 -2.74 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 88.19 -2.60 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 82.56 -2.57 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 77.19 -2.51 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 72.16 -2.35 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 67.20 -2.51 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 63.29 -3.54 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 59.05 -3.44 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 54.85 -3.54 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 51.25 -3.28 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 47.75 -3.15 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 44.96 -2.50 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 41.88 -2.40 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 39.00 -2.27 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 35.24 -2.09 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 32.79 -1.98 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 30.50 -1.87 37 0 0 0
TOTAL CALL 1,334 46,414 +605
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 51 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 46 0 0 0
30MAR26 300.00 P 0.01 0.01 0.01 0.01 0.00 44 7 65 -7
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
30MAR26 330.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 222 0
30MAR26 350.00 P 0.97 0.97 0.97 0.47 +0.12 36 3 949 +3
30MAR26 360.00 P 1.66 1.74 1.46 1.09 +0.26 36 46 497 0
30MAR26 370.00 P 2.40 2.85 2.40 2.32 +0.56 36 48 1,169 -42
30MAR26 380.00 P 4.15 4.50 4.15 4.39 +0.96 36 15 715 +13
30MAR26 390.00 P 5.70 7.54 5.70 7.09 +1.34 35 23 774 +2
30MAR26 400.00 P 9.60 11.27 9.60 11.23 +2.06 35 16 2,739 +11
30MAR26 410.00 P 15.50 16.85 14.82 16.85 +2.95 35 9 1,337 +2
30MAR26 420.00 P 21.25 23.60 21.25 23.42 +3.71 35 51 2,727 +41
30MAR26 430.00 P 0.00 0.00 0.00 31.55 +4.08 36 0 541 0
30MAR26 440.00 P 0.00 0.00 0.00 40.07 +4.59 36 0 517 0
30MAR26 450.00 P 0.00 0.00 0.00 49.19 +4.97 36 0 1,585 0
30MAR26 460.00 P 0.00 0.00 0.00 60.47 +7.01 50 0 1,018 0
30MAR26 470.00 P 0.00 0.00 0.00 68.47 +5.43 36 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 78.80 +5.95 46 0 514 0
30MAR26 490.00 P 0.00 0.00 0.00 90.96 +8.16 69 0 157 0
30MAR26 500.00 P 0.00 0.00 0.00 98.40 +5.60 0 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 108.40 +5.50 0 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 118.40 +5.50 0 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 128.40 +5.60 0 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 138.40 +5.60 0 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 148.42 +5.62 62 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 158.40 +5.60 0 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 168.40 +5.60 0 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 178.40 +5.60 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 188.43 +5.63 75 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 198.42 +5.62 77 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 208.42 +5.62 80 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 218.43 +5.63 83 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 228.40 +5.60 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 238.40 +5.52 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 248.40 +5.60 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 258.41 +5.61 91 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 268.41 +5.61 94 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 278.41 +5.61 96 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 288.40 +5.53 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 298.40 +5.60 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 47 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29APR26 275.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.37 +0.07 36 0 18 0
29APR26 320.00 P 0.00 0.00 0.00 0.73 +0.16 36 0 172 0
29APR26 330.00 P 0.00 0.00 0.00 1.34 +0.28 36 0 235 0
29APR26 340.00 P 3.06 3.28 3.06 2.26 +0.42 36 17 98 +12
29APR26 350.00 P 4.05 4.05 4.05 3.61 +0.61 36 2 242 +2
29APR26 360.00 P 5.68 5.68 5.66 5.49 +0.85 36 5 95 +5
29APR26 370.00 P 8.10 8.20 8.10 8.01 +1.15 36 3 272 +2
29APR26 380.00 P 10.08 11.42 10.08 11.00 +1.53 36 16 260 +15
29APR26 390.00 P 13.91 14.68 13.73 14.68 +2.09 36 18 299 +3
29APR26 400.00 P 18.33 19.50 18.33 19.16 +2.47 35 38 661 +1
29APR26 410.00 P 22.77 22.77 22.77 24.49 +2.95 35 1 442 0
29APR26 420.00 P 28.57 31.10 28.57 30.55 +3.46 35 31 215 -28
29APR26 430.00 P 0.00 0.00 0.00 37.95 +3.61 36 0 244 0
29APR26 440.00 P 0.00 0.00 0.00 45.40 +3.98 36 0 810 0
29APR26 450.00 P 0.00 0.00 0.00 53.38 +4.26 36 0 416 0
29APR26 460.00 P 0.00 0.00 0.00 61.82 +4.52 36 0 886 0
29APR26 470.00 P 0.00 0.00 0.00 70.63 +4.75 36 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 79.22 +4.41 33 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 90.96 +6.55 44 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 98.80 +4.88 36 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 108.55 +5.07 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 118.43 +5.44 36 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 128.40 +5.59 0 0 39 0
29APR26 540.00 P 136.00 136.00 136.00 138.40 +4.86 0 1 23 0
29APR26 550.00 P 0.00 0.00 0.00 148.42 +4.88 42 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 158.40 +4.86 0 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 168.40 +4.86 0 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 178.40 +4.86 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 188.43 +5.01 50 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 198.42 +4.89 52 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 208.42 +5.00 54 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 218.43 +4.90 56 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 228.40 +4.98 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 238.40 +4.88 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 248.40 +4.99 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 258.41 +5.00 62 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 268.41 +5.00 64 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 278.41 +5.00 65 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 288.40 +4.99 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 298.40 +5.00 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.96 +0.16 37 0 5 0
28MAY26 310.00 P 0.00 0.00 0.00 1.55 +0.25 37 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 2.40 +0.36 37 0 23 0
28MAY26 330.00 P 4.70 4.70 4.70 3.67 +0.49 37 1 138 +1
28MAY26 340.00 P 6.00 6.00 6.00 5.26 +0.63 37 5 1,579 +5
28MAY26 350.00 P 0.00 0.00 0.00 7.30 +0.79 37 0 194 0
28MAY26 360.00 P 0.00 0.00 0.00 9.94 +1.08 37 0 142 0
28MAY26 370.00 P 0.00 0.00 0.00 12.96 +1.47 37 0 126 0
28MAY26 380.00 P 0.00 0.00 0.00 16.33 +1.83 37 0 252 0
28MAY26 390.00 P 0.00 0.00 0.00 20.29 +2.19 36 0 282 0
28MAY26 400.00 P 0.00 0.00 0.00 24.94 +2.42 36 0 344 0
28MAY26 410.00 P 0.00 0.00 0.00 30.25 +2.83 36 0 1,769 0
28MAY26 420.00 P 0.00 0.00 0.00 36.23 +3.36 36 0 339 0
28MAY26 430.00 P 0.00 0.00 0.00 41.98 +3.00 35 0 415 0
28MAY26 440.00 P 0.00 0.00 0.00 50.40 +3.52 37 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 57.88 +3.87 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 65.68 +3.96 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 73.64 +3.95 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 82.15 +4.11 36 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 90.96 +4.94 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 100.78 +5.72 38 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 110.01 +5.90 38 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 119.20 +5.55 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 128.89 +5.74 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 138.64 +5.10 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 148.48 +4.94 37 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 158.40 +4.86 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 168.40 +4.86 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 178.40 +4.86 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 188.43 +5.01 43 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 198.42 +4.89 44 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 208.42 +5.00 45 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 218.43 +4.90 47 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 228.40 +4.98 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 238.40 +4.88 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 248.40 +4.99 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 258.41 +5.00 52 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 268.41 +5.00 54 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 278.41 +5.00 55 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 288.40 +4.99 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 298.40 +5.00 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 308.40 +5.60 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 318.40 +5.60 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 328.40 +5.60 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 338.40 +5.60 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 348.40 +5.60 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 358.40 +5.60 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 368.40 +5.60 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 378.40 +5.60 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 388.40 +5.60 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 398.40 +5.60 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 408.40 +5.60 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 418.40 +5.60 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 428.40 +5.60 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 438.40 +5.60 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 448.40 +5.60 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.44 +0.06 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.58 +0.10 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.74 +0.10 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.93 +0.13 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.18 +0.16 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.44 +0.17 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.81 +0.25 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.19 +0.26 37 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 3.20 +0.38 37 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 4.50 +0.55 37 0 4 0
29JUN26 330.00 P 7.11 7.11 7.11 6.31 +0.70 37 1 50 +1
29JUN26 340.00 P 0.00 0.00 0.00 8.38 +0.80 37 0 66 0
29JUN26 350.00 P 11.00 11.00 11.00 11.00 +1.08 37 1 499 0
29JUN26 360.00 P 13.24 13.92 12.77 13.77 +1.21 37 22 533 +19
29JUN26 370.00 P 0.00 0.00 0.00 16.93 +1.50 37 0 3,843 0
29JUN26 380.00 P 19.58 19.58 19.58 20.63 +1.86 36 15 1,443 +15
29JUN26 390.00 P 23.87 25.43 23.87 24.83 +2.20 36 46 3,706 +46
29JUN26 400.00 P 30.00 30.00 29.79 29.93 +2.68 36 65 5,750 +65
29JUN26 410.00 P 35.45 35.45 35.16 35.16 +2.97 36 60 1,266 +60
29JUN26 420.00 P 39.89 39.89 39.89 40.93 +3.25 36 10 1,425 +10
29JUN26 430.00 P 0.00 0.00 0.00 47.61 +3.99 36 0 573 0
29JUN26 440.00 P 0.00 0.00 0.00 56.47 +5.57 39 0 487 0
29JUN26 450.00 P 0.00 0.00 0.00 61.99 +2.56 37 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 69.38 +2.47 37 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 77.34 +2.52 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 85.54 +2.87 37 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 93.92 +2.73 37 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 102.59 +2.89 36 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 111.32 +2.77 36 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 120.51 +3.04 36 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 129.44 +3.00 35 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 138.72 +2.91 33 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 149.14 +5.24 37 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 158.81 +5.27 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 168.60 +5.06 37 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 178.46 +4.92 37 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 188.43 +5.01 38 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 198.42 +4.89 39 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 208.42 +5.00 40 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 218.43 +4.90 42 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 228.40 +4.98 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 238.40 +4.88 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 248.40 +4.99 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 258.41 +5.00 47 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 268.41 +5.00 48 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 278.41 +5.00 49 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 288.40 +4.99 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 298.40 +5.00 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 308.40 +5.60 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 318.40 +5.60 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 328.40 +5.60 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 338.40 +5.60 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 348.40 +5.60 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 358.40 +5.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 368.40 +5.60 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 378.40 +5.60 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 388.40 +5.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 398.40 +5.60 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 408.40 +5.60 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 418.40 +5.60 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 428.40 +5.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 438.40 +5.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 448.40 +5.60 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.50 +0.08 37 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.61 +0.08 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.79 +0.14 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.96 +0.14 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.17 +0.17 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.44 +0.22 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.70 +0.21 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.05 +0.30 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.44 +0.32 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.83 +0.32 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.34 +0.44 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.90 +0.48 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.46 +0.48 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.15 +0.61 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.92 +0.68 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 6.89 +0.70 38 0 97 0
29SEP26 310.00 P 0.00 0.00 0.00 8.84 +0.96 38 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 10.98 +0.97 38 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 13.68 +1.28 38 0 30 0
29SEP26 340.00 P 0.00 0.00 0.00 16.50 +1.33 38 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 19.85 +1.52 38 0 93 0
29SEP26 360.00 P 0.00 0.00 0.00 23.19 +1.94 38 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 27.20 +2.48 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 31.33 +2.76 37 0 372 0
29SEP26 390.00 P 0.00 0.00 0.00 35.73 +2.91 37 0 825 0
29SEP26 400.00 P 39.50 39.50 39.50 40.77 +3.12 37 1 2,189 +1
29SEP26 410.00 P 0.00 0.00 0.00 46.16 +3.58 37 0 1,807 0
29SEP26 420.00 P 0.00 0.00 0.00 51.97 +3.88 37 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 58.23 +4.21 37 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 64.62 +4.26 37 0 474 0
29SEP26 450.00 P 0.00 0.00 0.00 71.30 +2.17 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 78.50 +2.19 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 85.92 +2.31 37 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 93.58 +2.40 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 101.36 +2.45 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 109.41 +2.53 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 117.67 +2.67 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 126.04 +2.74 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 134.55 +2.77 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 143.20 +2.82 36 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 152.87 +3.60 37 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 161.81 +3.68 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 171.11 +4.23 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 180.40 +3.23 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 189.75 +3.15 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 199.14 +3.17 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 208.72 +4.11 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 218.51 +4.26 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 228.64 +4.26 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 238.51 +4.05 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 248.41 +3.96 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 258.41 +4.25 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 268.41 +4.03 39 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 278.41 +3.54 40 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 288.40 +3.53 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 298.40 +3.53 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.46 +0.23 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.73 +0.23 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.01 +0.24 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.41 +0.35 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.81 +0.35 37 0 0 0
30DEC26 250.00 P 4.50 4.50 4.50 3.21 +0.35 37 20 79 +20
30DEC26 255.00 P 0.00 0.00 0.00 3.75 +0.49 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.32 +0.51 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.89 +0.51 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.53 +0.58 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 6.32 +0.72 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.11 +0.53 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 7.91 +0.74 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.85 +0.89 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 9.91 +0.73 37 0 10 0
30DEC26 300.00 P 12.00 12.00 12.00 11.29 +1.03 37 2 150 +2
30DEC26 310.00 P 0.00 0.00 0.00 13.27 +0.83 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 16.00 +0.88 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 19.44 +1.51 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 22.67 +1.58 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 26.06 +1.81 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 29.70 +2.08 37 0 183 0
30DEC26 370.00 P 32.70 32.70 32.70 33.95 +2.55 37 1 243 +1
30DEC26 380.00 P 0.00 0.00 0.00 38.26 +2.76 37 0 53 0
30DEC26 390.00 P 0.00 0.00 0.00 43.00 +3.04 36 0 95 0
30DEC26 400.00 P 0.00 0.00 0.00 47.99 +3.09 36 0 614 0
30DEC26 410.00 P 0.00 0.00 0.00 53.40 +3.49 36 0 172 0
30DEC26 420.00 P 0.00 0.00 0.00 59.18 +3.77 36 0 120 0
30DEC26 430.00 P 0.00 0.00 0.00 65.31 +4.03 36 0 53 0
30DEC26 440.00 P 0.00 0.00 0.00 71.44 +3.96 36 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 77.99 +2.01 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 84.98 +2.17 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 92.19 +2.20 36 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 99.56 +2.29 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 107.16 +2.39 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 114.91 +2.41 36 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 122.83 +2.49 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 130.90 +2.57 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 139.13 +2.64 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 147.47 +2.74 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 155.95 +2.80 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 165.39 +3.73 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 174.30 +3.33 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 183.75 +4.48 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.28 +3.60 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 202.66 +3.78 38 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 212.12 +3.74 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 221.49 +3.59 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.89 +3.49 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 240.15 +3.36 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.47 +3.34 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 258.69 +3.26 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 268.41 +3.14 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 278.54 +3.67 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 288.42 +3.55 37 0 0 0
30DEC26 700.00 P 290.28 290.28 290.28 298.40 +3.53 0 5 5 +5
30MAR27 300.00 P 0.00 0.00 0.00 15.20 +1.08 37 0 7 0
30MAR27 310.00 P 0.00 0.00 0.00 18.05 +1.11 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 20.98 +1.18 37 0 0 0
30MAR27 330.00 P 24.00 24.00 24.00 24.32 +1.33 37 3 7 +3
30MAR27 340.00 P 0.00 0.00 0.00 27.65 +1.77 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 31.15 +1.76 37 0 3 0
30MAR27 360.00 P 0.00 0.00 0.00 34.89 +1.68 36 0 1 0
30MAR27 370.00 P 0.00 0.00 0.00 39.07 +2.19 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 43.56 +2.27 36 0 33 0
30MAR27 390.00 P 0.00 0.00 0.00 48.37 +2.37 36 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 53.52 +2.61 36 0 13 0
30MAR27 410.00 P 0.00 0.00 0.00 59.03 +2.96 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 64.78 +2.99 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 70.85 +3.18 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 77.21 +3.81 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 83.57 +1.81 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 90.82 +2.29 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 97.53 +1.99 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 104.79 +2.02 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 112.21 +2.14 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 117.64 +0.03 35 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 127.49 +2.21 36 0 0 0
TOTAL PUT 608 75,078 +289
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$ 3.37
30MAR26 2.40 C 0.00 0.00 0.00 0.99 0.00 103 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.89 0.00 92 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.79 0.00 82 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.69 0.00 72 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.59 +0.01 63 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.39 -0.01 44 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.21 -0.02 35 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.14 -0.02 34 0 82 0
30MAR26 3.40 C 0.15 0.15 0.15 0.08 -0.02 31 30 101 +30
30MAR26 3.50 C 0.07 0.07 0.05 0.05 -0.01 34 600 690 +546
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.02 30 0 298 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 31 0 362 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 221 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 97 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 146 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 152 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 171 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 187 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 192 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 197 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 0.99 0.00 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.89 -0.01 51 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.43 -0.01 39 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.23 -0.02 39 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.18 -0.02 39 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.11 -0.02 40 0 22 0
29APR26 3.70 C 0.12 0.12 0.10 0.08 -0.02 39 18 41 +18
29APR26 3.80 C 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
29APR26 3.90 C 0.00 0.00 0.00 0.04 -0.02 38 0 44 0
29APR26 4.00 C 0.06 0.06 0.06 0.03 -0.01 39 20 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 39 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 167 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.90 0.00 44 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.13 -0.03 44 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28MAY26 4.30 C 0.04 0.04 0.04 0.05 -0.02 45 37 47 +37
28MAY26 4.40 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.76 -0.02 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 -0.02 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 -0.02 50 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.36 -0.03 49 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.32 -0.02 49 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.28 -0.03 49 0 92 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 -0.02 50 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.22 -0.02 50 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 239 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.02 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.01 51 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.02 49 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 49 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 49 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 48 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 311 0
29JUN26 5.25 C 0.06 0.06 0.06 0.02 -0.02 47 100 200 +100
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 48 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 60 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 65 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 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 1.11 -0.02 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 -0.02 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 -0.02 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.91 -0.02 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.85 -0.02 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.80 -0.02 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.74 -0.03 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.69 -0.03 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 -0.02 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 -0.02 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 -0.03 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 -0.03 55 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 -0.02 56 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.02 56 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.02 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.02 56 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.03 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.02 56 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.02 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.02 57 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.02 56 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.02 57 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.02 56 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.02 57 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.02 56 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.02 56 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.02 56 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 58 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 56 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 50 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 1.20 -0.01 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.14 0.00 55 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.07 -0.01 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.02 -0.01 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 0.00 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.91 -0.01 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 0.00 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 -0.01 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 0.00 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.01 56 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.01 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 0.00 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.01 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 0.00 57 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 0.00 57 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 0.00 57 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.01 57 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 0.00 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 0.00 58 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 0.00 58 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 0.00 58 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 0.00 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.22 -0.02 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.17 -0.01 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.12 -0.01 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.08 0.00 58 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.02 -0.01 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.97 -0.02 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.93 -0.02 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.88 -0.02 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 -0.02 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 -0.02 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 -0.02 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.02 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.02 57 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.67 -0.02 58 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 -0.02 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.02 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.02 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.02 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.02 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.02 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 -0.02 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 -0.02 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
TOTAL CALL 805 20,392 +731
30MAR26 2.40 P 0.01 0.01 0.01 0.01 0.00 92 99 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2,799 0
30MAR26 3.00 P 0.02 0.02 0.02 0.01 0.00 39 80 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 0.04 -0.01 37 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.06 -0.02 32 0 3,083 0
30MAR26 3.40 P 0.08 0.11 0.08 0.11 -0.01 32 742 3,082 +15
30MAR26 3.50 P 0.12 0.16 0.12 0.17 -0.01 31 500 2,131 -100
30MAR26 3.60 P 0.18 0.24 0.18 0.24 -0.01 26 601 6,476 0
30MAR26 3.70 P 0.00 0.00 0.00 0.34 -0.01 34 0 3,364 0
30MAR26 3.80 P 0.00 0.00 0.00 0.43 -0.01 0 0 492 0
30MAR26 3.90 P 0.00 0.00 0.00 0.54 0.00 47 0 88 0
30MAR26 4.00 P 0.00 0.00 0.00 0.63 0.00 0 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.74 +0.01 59 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.83 -0.01 0 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.93 0.00 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.03 0.00 0 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.13 -0.02 0 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.23 -0.02 0 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.33 -0.02 0 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.43 -0.01 0 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.53 0.00 0 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.63 -0.01 0 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.88 -0.01 0 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.13 -0.01 0 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.38 0.00 0 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.13 -0.01 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.63 -0.01 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.88 0.00 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.13 -0.01 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.63 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.13 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.38 0.00 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 -0.01 42 0 1,703 0
29APR26 3.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.09 -0.01 43 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.12 -0.01 41 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 -0.01 41 0 298 0
29APR26 3.40 P 0.00 0.00 0.00 0.22 -0.01 43 0 334 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 -0.01 42 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.42 0.00 44 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.50 0.00 45 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.58 -0.01 44 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.67 -0.01 46 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 0.00 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.86 0.00 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.96 0.00 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.06 0.00 58 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.16 0.00 61 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.27 +0.01 69 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.37 +0.01 72 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.47 +0.01 75 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.57 0.00 78 0 0 0
28MAY26 2.50 P 0.03 0.03 0.03 0.02 -0.01 46 50 50 +50
28MAY26 2.60 P 0.00 0.00 0.00 0.04 0.00 49 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 98 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.02 46 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 240 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 -0.01 47 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 -0.01 47 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.02 47 0 7 0
28MAY26 3.50 P 0.00 0.00 0.00 0.36 -0.01 48 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.43 -0.01 49 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 -0.02 48 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.57 -0.01 49 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.65 -0.01 50 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.73 -0.01 50 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.82 0.00 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.90 -0.01 51 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.00 0.00 55 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.09 0.00 55 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.18 0.00 56 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.28 0.00 58 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.38 0.00 61 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.48 +0.01 64 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.58 +0.01 66 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 54 0 100 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 52 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 52 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.01 52 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 -0.01 52 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 -0.01 52 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 -0.01 52 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 -0.02 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 -0.01 53 0 1,613 0
29JUN26 3.40 P 0.42 0.42 0.42 0.39 -0.01 52 2 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 -0.02 53 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 -0.02 52 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 -0.02 53 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 -0.01 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 -0.01 54 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 -0.01 54 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 -0.01 54 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.97 -0.01 56 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.05 -0.01 56 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 -0.01 57 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.23 0.00 58 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.32 -0.01 59 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.41 -0.01 59 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.51 0.00 61 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.60 0.00 62 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.70 0.00 64 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.95 +0.01 69 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.20 +0.01 74 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.45 +0.01 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.71 +0.01 85 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.96 0.00 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.20 -0.01 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.45 -0.01 94 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.69 -0.02 95 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.94 -0.01 98 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.18 -0.02 98 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.43 -0.06 101 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.68 -0.01 104 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.01 58 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.01 58 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.01 58 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.01 58 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.01 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 -0.02 58 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 -0.01 59 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 -0.02 58 0 465 0
29SEP26 3.20 P 0.45 0.45 0.45 0.47 -0.01 59 2 717 0
29SEP26 3.30 P 0.57 0.57 0.57 0.52 -0.02 58 8 1,772 0
29SEP26 3.40 P 0.62 0.62 0.62 0.58 -0.02 59 10 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 -0.02 59 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 -0.01 60 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 -0.02 59 0 730 0
29SEP26 3.80 P 0.87 0.87 0.87 0.84 -0.02 60 8 112 -8
29SEP26 3.90 P 0.00 0.00 0.00 0.91 -0.02 60 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 -0.02 60 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.01 61 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 -0.01 61 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 -0.02 60 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.29 -0.02 61 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 -0.01 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.46 -0.01 62 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.02 62 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 -0.01 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 -0.01 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.81 -0.01 64 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 -0.01 65 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.27 0.00 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 0.00 70 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.75 0.00 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.99 0.00 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.24 0.00 76 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.49 0.00 79 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.74 0.00 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.97 -0.02 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.22 -0.02 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.46 -0.03 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.71 -0.01 87 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 0.00 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 0.00 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 0.00 60 0 41 0
30DEC26 3.40 P 0.77 0.77 0.77 0.70 0.00 60 28 44 -26
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 60 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.01 61 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 0.00 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.01 61 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 +0.01 61 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 0.00 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.25 0.00 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 0.00 62 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 0.00 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 0.00 62 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.01 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.65 0.00 63 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.73 0.00 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 0.00 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.33 -0.01 60 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 0.42 -0.01 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.47 -0.01 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 -0.01 60 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.57 -0.01 60 0 41 0
30MAR27 3.10 P 0.64 0.64 0.64 0.63 -0.01 61 8 8 +8
30MAR27 3.20 P 0.68 0.68 0.68 0.69 -0.01 61 10 10 +10
30MAR27 3.30 P 0.74 0.74 0.74 0.74 -0.01 61 36 36 +36
30MAR27 3.40 P 0.00 0.00 0.00 0.80 -0.01 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 -0.01 61 0 0 0
30MAR27 3.60 P 0.91 0.91 0.91 0.93 -0.01 61 8 8 +8
30MAR27 3.70 P 0.00 0.00 0.00 1.00 -0.01 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 -0.01 62 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 -0.01 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 -0.01 62 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 -0.01 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.36 -0.01 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 -0.01 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 -0.01 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.59 -0.01 63 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.66 -0.02 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.74 -0.02 62 0 0 0
TOTAL PUT 2,192 78,769 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 76.85
30MAR26 45.00 C 0.00 0.00 0.00 31.90 -1.16 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.91 -1.15 80 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.91 -1.15 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.91 -1.15 70 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.91 -1.15 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.91 -1.15 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.41 -1.16 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.92 -1.15 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.42 -1.15 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.92 -1.16 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.43 -1.15 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.93 -1.15 26 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.44 -1.15 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.00 -1.13 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.71 -1.06 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.78 -0.89 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.40 -0.64 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.58 -0.38 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.20 -0.18 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.07 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.45 -1.15 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.95 -1.15 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.46 -1.15 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.96 -1.15 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.46 -1.16 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.98 -1.14 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.52 -1.13 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.18 -1.07 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.09 -0.94 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.37 -0.81 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.17 -0.56 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.35 -0.38 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.83 -0.26 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.52 -0.17 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 -0.10 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 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 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 +0.10 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.85 +0.27 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.96 +0.51 24 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 3.65 +0.78 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.78 +0.98 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 8.16 +1.10 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 10.65 +1.15 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 13.15 +1.15 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 15.65 +1.15 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 18.15 +1.15 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.65 +1.15 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.15 +1.15 0 0 0 -10
30MAR26 102.50 P 0.00 0.00 0.00 25.65 +1.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.15 +1.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.65 +1.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.15 +1.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.65 +1.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.15 +1.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.65 +1.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.15 +1.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.65 +1.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.15 +1.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.41 +0.08 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.78 +0.15 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.33 +0.23 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.11 +0.32 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.16 +0.45 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.46 +0.56 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.01 +0.67 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.80 +0.78 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.78 +0.88 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.93 +0.97 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.19 +1.03 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.55 +1.08 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.96 +1.10 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.42 +1.13 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.89 +1.14 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.38 +1.15 25 0 0 0
TOTAL PUT 0 2,144 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.50
30MAR26 4.53 C 0.00 0.00 0.00 4.97 -0.12 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.44 -0.11 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.73 -0.10 92 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.48 -0.11 84 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.99 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.52 -0.11 55 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.28 -0.11 49 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.04 -0.10 42 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.80 -0.11 36 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.56 -0.11 29 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.32 -0.12 23 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.09 -0.11 36 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.87 -0.11 35 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.66 -0.11 33 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.49 -0.10 34 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.34 -0.09 34 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.46 -0.09 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.99 -0.09 57 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.75 -0.09 52 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.50 -0.09 47 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.28 -0.07 54 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.03 -0.09 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 -0.09 41 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.56 -0.09 41 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.32 -0.09 37 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.09 -0.09 36 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.86 -0.09 34 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.62 -0.11 30 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.41 -0.10 30 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.20 -0.10 30 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.02 -0.09 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.85 -0.09 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.70 -0.08 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.57 -0.08 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.47 -0.06 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.75 -0.11 45 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.50 -0.09 40 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.28 -0.08 46 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.03 -0.09 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 -0.07 41 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.56 -0.09 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.33 -0.09 34 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.13 -0.06 36 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.89 -0.09 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.69 -0.09 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.50 -0.09 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.32 -0.09 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.16 -0.08 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.02 -0.08 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.78 -0.06 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.68 -0.06 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 108 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 92 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 50 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.07 0.00 33 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.69 +0.06 33 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.12 +0.09 35 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.59 +0.10 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.09 +0.10 56 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.58 +0.10 69 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 53 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.06 +0.01 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.23 +0.02 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.79 +0.05 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.94 +0.05 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.29 +0.07 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.68 +0.08 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.07 +0.08 26 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.53 +0.02 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.03 +0.05 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.50 +0.04 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.87 +0.05 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.27 +0.05 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.70 +0.07 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.11 +0.06 34 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$ 9.50
30MAR26 4.32 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.08 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.00 -0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.81 -0.12 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.33 -0.11 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.10 -0.11 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.87 -0.11 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.64 -0.11 89 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.40 -0.12 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.17 -0.12 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.93 -0.12 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.69 -0.12 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.47 -0.11 54 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.23 -0.11 47 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.00 -0.10 41 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.77 -0.11 35 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.53 -0.11 29 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.30 -0.12 22 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.09 -0.10 36 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.86 -0.10 35 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 83 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 62 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 43 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.50
30MAR26 5.00 C 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.25 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.00 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.76 -0.11 93 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.51 -0.11 85 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.26 -0.11 77 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.00 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.26 -0.11 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.01 -0.11 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.76 -0.11 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.51 -0.11 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.27 -0.11 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.04 -0.09 38 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 -0.10 33 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 -0.11 34 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 -0.09 34 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
30MAR26 9.75 C 0.21 0.21 0.21 0.19 -0.06 35 30 41 +30
30MAR26 10.00 C 0.13 0.13 0.13 0.12 -0.04 36 30 44 +30
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.03 -0.09 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.78 -0.09 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.53 -0.09 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.29 -0.09 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 -0.07 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 -0.09 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 -0.10 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.33 -0.10 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 -0.08 32 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.92 -0.09 32 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.45 -0.07 31 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.26 -0.05 32 0 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 36 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 -0.09 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.29 -0.09 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 -0.08 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 -0.09 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 -0.11 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 -0.11 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.12 -0.10 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.92 -0.09 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.75 -0.08 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.61 -0.07 30 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.47 -0.07 30 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.36 -0.05 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.04 -0.08 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.53 -0.09 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 -0.07 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 -0.09 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 -0.09 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 -0.09 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.09 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 -0.09 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 -0.10 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 -0.10 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.36 -0.10 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 -0.09 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.09 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 -0.08 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.68 -0.05 32 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.55 -0.06 32 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 -0.05 32 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.34 -0.05 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.04 -0.08 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.78 -0.09 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.53 -0.09 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.30 -0.07 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 -0.07 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 -0.08 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 -0.09 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.08 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 -0.09 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 -0.08 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 -0.10 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.09 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 -0.08 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.12 -0.07 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 -0.07 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 -0.08 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 -0.08 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.62 -0.05 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 -0.05 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.78 -0.09 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.53 -0.09 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.30 -0.07 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.06 -0.07 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 -0.07 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 -0.09 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.09 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.07 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.90 -0.08 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 -0.10 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 -0.08 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 -0.08 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 -0.07 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 -0.07 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 -0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 -0.05 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 -0.05 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 -0.04 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.03 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.36 -0.09 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.07 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.79 -0.09 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 -0.09 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 -0.08 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 -0.04 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.05 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.07 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
TOTAL CALL 60 2,682 +60
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 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 85 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 56 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 42 0
30MAR26 9.00 P 0.08 0.08 0.08 0.10 +0.02 35 1 51 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.18 +0.04 36 0 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.29 +0.04 36 0 80 0
30MAR26 9.75 P 0.00 0.00 0.00 0.43 +0.05 35 0 32 0
30MAR26 10.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 1.02 +0.09 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.02 +0.09 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.53 +0.11 68 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.03 +0.11 77 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.53 +0.11 86 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.03 +0.11 94 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.52 +0.10 96 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.02 +0.10 103 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.52 +0.10 109 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 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 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 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 0.02 0.00 34 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.15 +0.02 33 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.32 +0.04 33 0 32 0
29APR26 9.50 P 0.40 0.40 0.40 0.44 +0.05 33 1 98 +1
29APR26 9.75 P 0.00 0.00 0.00 0.58 +0.06 33 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.73 +0.06 32 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.56 +0.11 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.02 +0.07 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.53 +0.11 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.03 +0.11 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.53 +0.11 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.03 +0.11 60 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.52 +0.10 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.02 +0.10 66 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.52 +0.10 70 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.44 +0.05 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.57 +0.05 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.72 +0.06 27 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.92 +0.10 29 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.11 +0.08 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.53 +0.09 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.98 +0.10 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.30 +0.11 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.27 +0.10 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.76 +0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 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 36 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 41 0
29JUN26 7.00 P 0.03 0.03 0.03 0.04 +0.01 31 1 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 30 0 3 0
29JUN26 8.00 P 0.17 0.17 0.17 0.19 +0.03 31 1 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.02 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 +0.04 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 +0.06 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 +0.07 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 1.03 +0.10 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 +0.08 31 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 +0.08 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 +0.06 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.44 +0.07 19 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.10 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.02 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.01 32 0 2 0
29SEP26 8.00 P 0.39 0.39 0.39 0.37 +0.03 32 10 4 -10
29SEP26 8.25 P 0.00 0.00 0.00 0.47 +0.04 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.04 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 +0.05 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.05 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 +0.05 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 +0.06 33 0 150 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 +0.07 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 +0.05 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.05 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.62 +0.05 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.07 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 +0.06 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 +0.08 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 +0.09 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.09 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.93 +0.09 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.02 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.03 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 +0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.06 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 +0.06 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.54 +0.07 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 +0.04 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 +0.04 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 +0.05 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.13 +0.06 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.57 +0.06 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.04 +0.08 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 +0.06 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 +0.08 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.07 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.93 +0.08 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.02 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 +0.05 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 +0.06 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.63 +0.06 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.97 +0.04 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.35 +0.04 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.76 +0.05 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.18 +0.05 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.61 +0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.06 +0.06 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.52 +0.06 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.00 +0.08 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.48 +0.09 33 0 0 0
TOTAL PUT 14 2,311 -8
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$ 23.78
30MAR26 13.00 C 0.00 0.00 0.00 10.80 +0.32 104 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.30 +0.32 96 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.80 +0.32 89 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.30 +0.32 82 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.80 +0.32 75 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.30 +0.32 67 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.80 +0.32 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.30 +0.32 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.80 +0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.30 +0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.80 +0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.30 +0.32 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.80 +0.31 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.30 +0.31 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.81 +0.31 35 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.83 +0.29 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.87 +0.25 28 0 0 0
30MAR26 23.00 C 1.46 1.46 1.46 1.14 +0.20 32 14 15 +13
30MAR26 24.00 C 0.65 0.65 0.48 0.59 +0.11 33 3 25 -1
30MAR26 25.00 C 0.39 0.39 0.19 0.26 +0.05 33 4 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 7.30 +0.32 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.80 +0.32 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.81 +0.32 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.31 +0.32 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.81 +0.32 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.31 +0.31 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.83 +0.32 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.89 +0.30 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.01 +0.28 27 0 0 0
29APR26 23.00 C 1.63 1.63 1.63 1.37 +0.26 29 13 13 +13
29APR26 24.00 C 0.00 0.00 0.00 0.83 +0.17 28 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.48 +0.11 29 0 40 0
29APR26 26.00 C 0.35 0.35 0.27 0.26 +0.07 29 15 24 +14
29APR26 27.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
29APR26 30.00 C 0.01 0.01 0.01 0.01 0.00 28 22 60 +22
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 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 6.80 +0.31 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.81 +0.32 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.31 +0.32 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.82 +0.32 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.33 +0.31 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.86 +0.30 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.98 +0.36 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.24 +0.32 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.59 +0.25 28 0 9 0
28MAY26 24.00 C 1.32 1.32 1.04 1.05 +0.15 27 22 22 +22
28MAY26 25.00 C 0.00 0.00 0.00 0.70 +0.13 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.43 +0.08 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.26 +0.06 28 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 18 0
28MAY26 29.00 C 0.05 0.05 0.05 0.09 +0.03 28 17 9 -17
28MAY26 30.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.80 +0.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.30 +0.32 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.80 +0.32 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.80 +0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.31 +0.32 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.82 +0.32 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.33 +0.31 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.86 +0.31 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.41 +0.32 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.97 +0.31 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.17 +0.30 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.42 +0.30 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.81 +0.24 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.33 +0.22 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.95 +0.17 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.66 +0.14 28 0 0 0
29JUN26 27.00 C 0.59 0.59 0.59 0.45 +0.11 28 8 8 +8
29JUN26 28.00 C 0.00 0.00 0.00 0.30 +0.09 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 +0.06 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.33 +0.32 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.85 +0.32 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.38 +0.32 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.92 +0.33 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.46 +0.32 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.02 +0.33 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.59 +0.33 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.16 +0.32 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.77 +0.33 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.38 +0.32 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.66 +0.31 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.02 +0.30 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.45 +0.27 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.97 +0.25 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 +0.22 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.22 +0.20 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.95 +0.17 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 +0.14 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 +0.12 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 +0.11 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.08 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.07 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.57 +0.33 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.14 +0.34 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.71 +0.34 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.29 +0.34 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.88 +0.33 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.49 +0.33 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.12 +0.33 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.75 +0.33 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 +0.33 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.47 +0.31 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.93 +0.30 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 +0.28 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.04 +0.25 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 +0.23 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 +0.23 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.13 +0.19 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 +0.16 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 +0.15 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 +0.13 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.10 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.10 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.08 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 +0.07 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.06 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.36 +0.34 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.94 +0.34 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.55 +0.34 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.16 +0.34 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.79 +0.34 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.43 +0.34 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.09 +0.34 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.44 +0.33 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.86 +0.33 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.34 +0.32 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.87 +0.30 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 +0.27 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 +0.27 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 +0.24 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.49 +0.22 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.26 +0.21 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 +0.18 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 +0.17 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 +0.14 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.61 +0.13 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 +0.12 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.42 +0.10 28 0 0 0
TOTAL CALL 118 762 +74
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.06 34 0 2 0
30MAR26 23.00 P 0.31 0.31 0.31 0.37 -0.13 34 15 29 +15
30MAR26 24.00 P 0.59 0.62 0.59 0.83 -0.20 35 37 31 +21
30MAR26 25.00 P 0.00 0.00 0.00 1.51 -0.27 36 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.30 -0.30 34 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.24 -0.31 34 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.22 -0.32 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.22 -0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.22 -0.32 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.22 -0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.22 -0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.22 -0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.22 -0.32 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.22 -0.32 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.22 -0.32 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.37 -0.06 30 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.72 -0.10 30 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.22 -0.17 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.90 -0.21 31 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.63 -0.24 29 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.50 -0.27 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.43 -0.30 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.40 -0.31 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.38 -0.32 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.38 -0.31 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.37 -0.32 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.37 -0.32 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.37 -0.32 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.37 -0.32 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.37 -0.32 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.90 -0.13 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.42 -0.17 29 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.04 -0.24 28 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.75 -0.24 28 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.58 -0.27 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.48 -0.29 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.42 -0.31 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.40 -0.31 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.38 -0.32 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.38 -0.31 30 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.37 -0.32 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.37 -0.32 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.37 -0.32 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.37 -0.32 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 0.00 29 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 -0.03 29 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.15 -0.07 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.67 -0.11 29 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.28 -0.17 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.94 -0.18 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.73 -0.21 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.58 -0.25 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.49 -0.27 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.43 -0.29 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.40 -0.30 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.38 -0.32 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.38 -0.31 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.37 -0.32 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.37 -0.32 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.37 -0.32 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 -0.03 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 -0.05 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 -0.06 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.68 -0.09 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.34 -0.13 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.07 -0.16 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.86 -0.19 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.70 -0.22 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 -0.24 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.50 -0.26 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.44 -0.29 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.41 -0.30 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.39 -0.30 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.37 -0.32 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.37 -0.32 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.01 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 0.00 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.92 -0.02 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.43 -0.05 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.01 -0.08 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.66 -0.09 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.36 -0.11 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.11 -0.15 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.91 -0.18 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.75 -0.20 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.63 -0.22 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 -0.25 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.47 -0.27 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.43 -0.28 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.40 -0.30 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.38 -0.31 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.33 +0.01 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.73 +0.01 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.20 0.00 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.71 -0.03 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.28 -0.06 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.92 -0.06 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.61 -0.09 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.33 -0.12 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.11 -0.14 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.92 -0.17 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.77 -0.19 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.65 -0.22 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.56 -0.24 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.49 -0.26 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.44 -0.28 28 0 0 0
TOTAL PUT 52 471 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.70
30MAR26 3.60 C 0.00 0.00 0.00 1.12 -0.07 77 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 -0.07 70 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 -0.07 65 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 -0.08 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.61 -0.08 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 -0.07 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.06 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.05 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.04 29 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.03 26 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 242 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 -0.08 41 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.02 -0.08 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 -0.07 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 -0.06 35 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 -0.06 34 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 -0.04 30 0 10 0
29APR26 4.80 C 0.15 0.15 0.15 0.15 -0.05 27 30 55 +30
29APR26 4.90 C 0.00 0.00 0.00 0.12 -0.03 28 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 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 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.95 -0.06 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.77 -0.04 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 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
29JUN26 3.60 C 0.00 0.00 0.00 1.17 -0.03 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.04 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.89 -0.03 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 -0.03 29 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29JUN26 5.75 C 0.06 0.06 0.06 0.05 -0.01 30 20 39 +20
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 31 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 -0.05 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.05 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.05 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 -0.06 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.06 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.06 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.06 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.06 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.05 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 -0.06 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.05 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 -0.07 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 -0.07 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.08 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.07 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.07 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.04 28 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 -0.07 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.08 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 -0.08 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.83 -0.07 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.07 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.06 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 50 1,405 +50
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 113 0
30MAR26 4.70 P 0.00 0.00 0.00 0.11 +0.03 27 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.17 +0.04 28 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 +0.04 25 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.31 +0.05 23 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 +0.07 0 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.80 +0.07 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.55 +0.09 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 +0.02 28 0 52 0
29APR26 4.50 P 0.08 0.08 0.08 0.10 +0.02 28 4 48 +4
29APR26 4.60 P 0.00 0.00 0.00 0.14 +0.03 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 +0.03 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 +0.04 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 +0.05 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 +0.04 26 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.56 +0.05 23 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 +0.02 28 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 +0.03 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 +0.04 28 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 +0.05 28 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 +0.06 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 +0.03 24 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.02 29 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.02 27 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.03 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.03 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.03 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.03 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 +0.09 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.02 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP26 4.00 P 0.12 0.12 0.12 0.15 +0.02 28 6 11 +6
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.02 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.03 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.04 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.05 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 +0.03 22 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 +0.04 18 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 +0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.03 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.04 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.04 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.03 23 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 +0.08 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.08 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 +0.08 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 +0.08 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.08 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.05 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.05 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.06 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.07 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.07 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 +0.08 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.08 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.08 29 0 0 0
TOTAL PUT 10 2,089 +10
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$ 106.00
30MAR26 85.00 C 0.00 0.00 0.00 21.16 -1.79 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.73 -1.78 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.35 -1.76 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.06 -1.72 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.88 -1.66 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 9.85 -1.58 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.01 -1.48 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.19 -1.53 46 0 0 0
30MAR26 105.00 C 5.00 5.00 5.00 4.81 -1.35 46 1 31 -1
30MAR26 107.50 C 0.00 0.00 0.00 3.88 -0.89 49 0 34 0
30MAR26 110.00 C 0.00 0.00 0.00 2.77 -0.84 47 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 2.08 -0.75 48 0 8 0
30MAR26 115.00 C 1.81 1.90 1.78 1.49 -0.61 48 30 60 +30
30MAR26 117.50 C 0.00 0.00 0.00 1.03 -0.49 48 0 311 0
30MAR26 120.00 C 0.00 0.00 0.00 0.70 -0.37 48 0 161 0
30MAR26 122.50 C 0.00 0.00 0.00 0.47 -0.27 48 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 0.30 -0.20 48 0 53 0
30MAR26 127.50 C 0.00 0.00 0.00 0.19 -0.15 48 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 -0.09 48 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.08 -0.06 48 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.92 -1.71 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.73 -1.66 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.63 -1.61 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.64 -1.55 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.77 -1.48 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.03 -1.40 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 10.43 -1.31 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 8.82 -1.37 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 7.50 -1.28 45 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 6.34 -1.10 45 0 51 0
29APR26 110.00 C 0.00 0.00 0.00 5.32 -1.00 45 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 4.45 -0.88 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 3.70 -0.78 45 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 3.20 -0.56 46 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 2.54 -0.60 46 0 66 0
29APR26 122.50 C 0.00 0.00 0.00 2.10 -0.53 46 0 16 0
29APR26 125.00 C 0.00 0.00 0.00 1.72 -0.42 46 0 150 0
29APR26 127.50 C 0.00 0.00 0.00 1.38 -0.36 46 0 132 0
29APR26 130.00 C 0.00 0.00 0.00 1.07 -0.29 46 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 0.85 -0.28 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.67 -0.20 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.52 -0.17 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.41 -0.14 46 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.32 -0.11 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.25 -0.09 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.19 -0.07 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.48 -1.65 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.42 -1.59 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.45 -1.51 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.56 -1.48 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.81 -1.40 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.19 -1.30 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.66 -1.26 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.46 -0.97 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.20 -1.20 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.05 -1.07 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 7.03 -0.94 46 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 6.10 -0.85 46 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 5.27 -0.74 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 4.51 -0.70 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 3.87 -0.59 46 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 3.29 -0.56 45 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 2.80 -0.46 45 0 30 0
28MAY26 127.50 C 0.00 0.00 0.00 2.37 -0.43 45 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 1.94 -0.42 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 1.63 -0.32 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.36 -0.28 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.15 -0.23 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.95 -0.21 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.80 -0.16 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.65 -0.16 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.55 -0.12 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.45 -0.11 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.06 -1.57 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.12 -1.47 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.24 -1.46 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 17.52 -1.35 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 15.85 -1.31 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 14.34 -1.23 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.90 -1.17 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 11.82 -0.86 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.61 -1.00 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 9.49 -1.02 45 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 8.48 -0.94 45 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 7.57 -0.82 45 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 6.69 -0.75 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 5.96 -0.65 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 5.24 -0.65 45 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 4.63 -0.55 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.08 -0.51 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 3.45 -0.59 44 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 3.05 -0.38 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 2.65 -0.38 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.32 -0.31 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.03 -0.29 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.74 -0.28 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.53 -0.21 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.33 -0.21 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.14 -0.19 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.00 -0.14 44 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.49 -1.49 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.86 -1.39 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.26 -1.39 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.76 -1.29 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.35 -1.27 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.95 -1.27 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.73 -1.14 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.52 -1.14 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.52 -1.08 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.49 -1.02 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.53 -0.97 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.63 -0.92 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.87 -0.75 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 10.02 -0.78 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 9.18 -0.87 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 8.48 -0.79 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 7.84 -0.75 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 7.18 -0.74 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 6.45 -0.58 45 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 5.95 -0.58 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.44 -0.58 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.98 -0.54 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.60 -0.46 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.23 -0.45 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.85 -0.46 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.53 -0.40 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.26 -0.35 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.97 -1.30 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.41 -1.31 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.94 -1.22 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.58 -1.18 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.21 -1.18 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.93 -1.09 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.76 -1.04 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.59 -1.04 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.80 -0.65 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.72 -0.98 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.83 -0.88 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 14.94 -0.85 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.07 -0.79 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.25 -0.71 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.43 -0.77 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.61 -0.77 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 10.94 -0.63 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.99 -0.93 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.36 -0.61 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.73 -0.61 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.20 -0.50 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.72 -0.48 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.24 -0.48 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.75 -0.48 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.29 -0.46 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.94 -0.37 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.58 -0.37 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.12 -1.34 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.65 -1.28 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.31 -1.22 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.97 -1.22 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.63 -1.22 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.48 -1.08 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.33 -1.09 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.19 -1.08 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.52 -0.60 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.53 -0.90 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.62 -0.85 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.72 -0.85 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.79 -0.90 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.99 -0.82 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.19 -0.83 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.40 -0.82 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.60 -0.82 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.55 -1.07 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.94 -0.66 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 11.33 -0.66 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.72 -0.66 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.42 -0.35 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.91 -0.55 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.43 -0.54 46 0 0 0
TOTAL CALL 31 4,613 +29
30MAR26 85.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.25 +0.05 48 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.46 +0.09 48 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.79 +0.15 48 0 54 0
30MAR26 97.50 P 0.00 0.00 0.00 1.26 +0.21 48 0 64 0
30MAR26 100.00 P 1.94 1.94 1.94 1.95 +0.34 48 1 94 0
30MAR26 102.50 P 2.55 2.55 2.55 2.84 +0.51 49 15 107 -15
30MAR26 105.00 P 0.00 0.00 0.00 3.96 +0.72 49 0 54 0
30MAR26 107.50 P 0.00 0.00 0.00 5.31 +0.87 49 0 134 0
30MAR26 110.00 P 0.00 0.00 0.00 6.89 +1.01 50 0 1,063 0
30MAR26 112.50 P 0.00 0.00 0.00 8.42 +0.91 48 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 10.33 +1.22 48 0 63 0
30MAR26 117.50 P 0.00 0.00 0.00 12.39 +1.35 48 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 14.57 +1.46 48 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 16.85 +1.55 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.20 +1.62 48 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 21.61 +1.68 48 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 24.05 +1.73 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.51 +1.75 47 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 29.00 +1.78 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 31.50 +1.80 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 34.00 +1.80 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 36.50 +1.80 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.00 +1.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 41.50 +1.80 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 44.00 +1.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.65 +0.12 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.97 +0.15 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 1.37 +0.19 46 0 39 0
29APR26 92.50 P 0.00 0.00 0.00 1.88 +0.25 46 0 151 0
29APR26 95.00 P 0.00 0.00 0.00 2.54 +0.34 46 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 3.33 +0.46 47 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 4.24 +0.54 47 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 5.29 +0.66 47 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 6.48 +0.77 47 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 7.83 +0.89 47 0 201 0
29APR26 110.00 P 0.00 0.00 0.00 9.31 +1.03 47 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 11.05 +1.22 48 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 12.64 +1.28 47 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 14.28 +1.16 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 16.22 +0.81 46 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 18.25 +1.34 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 20.46 +1.50 47 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 22.50 +1.45 45 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 24.77 +1.52 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 27.07 +1.58 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 29.40 +1.62 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.77 +1.65 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.18 +1.70 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 36.60 +1.71 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 39.06 +1.75 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 41.52 +1.76 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 44.01 +1.78 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.55 +0.20 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 2.12 +0.28 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 2.75 +0.38 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 3.39 +0.42 45 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 4.15 +0.49 45 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 5.05 +0.59 44 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 6.07 +0.68 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 7.22 +0.79 44 0 15 0
28MAY26 105.00 P 8.35 8.35 8.35 8.49 +0.87 44 3 33 +3
28MAY26 107.50 P 0.00 0.00 0.00 9.88 +0.97 44 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 11.35 +1.07 44 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 12.94 +1.10 44 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 14.91 +1.47 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 16.70 +0.92 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 18.04 +0.72 41 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 20.55 +1.30 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.93 +1.09 40 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 24.68 +1.42 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.83 +1.48 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 29.02 +1.51 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 31.26 +1.56 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 33.54 +1.60 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 35.83 +1.61 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 38.18 +1.66 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 40.53 +1.66 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 42.92 +1.70 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 45.31 +1.71 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 2.42 +0.29 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 3.13 +0.39 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.79 +0.43 45 1,000 1,000 +1,000
29JUN26 92.50 P 0.00 0.00 0.00 4.54 +0.51 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 5.41 +0.60 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 6.36 +0.67 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 7.43 +0.75 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 8.63 +0.84 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.92 +0.92 44 0 0 0
29JUN26 107.50 P 10.96 10.96 10.91 11.31 +1.00 44 265 265 +249
29JUN26 110.00 P 0.00 0.00 0.00 12.90 +1.10 44 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 14.51 +1.19 44 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 16.19 +1.22 44 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 18.03 +1.18 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 19.68 +1.24 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 21.42 +1.10 43 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 23.71 +1.32 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 25.71 +1.36 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 27.80 +1.54 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 29.90 +1.43 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 32.07 +1.50 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 34.28 +1.53 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 36.49 +1.53 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 38.78 +1.60 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 41.08 +1.61 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 43.39 +1.63 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.75 +1.67 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.84 +0.32 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.53 +0.33 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.53 +0.55 45 1,000 1,000 +1,000
29SEP26 92.50 P 0.00 0.00 0.00 7.63 +0.55 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.64 +0.61 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.74 +0.68 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.91 +0.73 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 12.17 +0.80 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 13.43 +0.85 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.87 +0.92 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 16.50 +1.09 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.98 +1.01 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 19.75 +1.16 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.36 +1.12 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 23.07 +1.01 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 24.90 +1.11 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 26.74 +1.12 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.58 +1.12 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.55 +1.24 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 32.55 +1.25 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 34.54 +1.25 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.59 +1.30 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 38.71 +1.37 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.84 +1.38 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.97 +1.38 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 45.16 +1.44 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.39 +1.48 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.85 +0.50 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.52 +0.49 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.50 +0.58 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.55 +0.62 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 10.64 +0.65 44 0 46 0
30DEC26 97.50 P 11.67 11.67 11.67 11.81 +0.71 44 15 32 +15
30DEC26 100.00 P 12.91 12.91 12.91 13.07 +0.74 44 15 15 +15
30DEC26 102.50 P 0.00 0.00 0.00 14.41 +0.79 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 15.82 +0.86 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.29 +0.91 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.93 +1.04 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.42 +0.98 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.07 +1.02 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.85 +1.16 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.53 +1.07 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.23 +1.09 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.06 +1.21 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.91 +1.21 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.77 +1.22 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.64 +1.23 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.61 +1.33 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.62 +1.35 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.63 +1.35 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.65 +1.36 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 44.71 +1.40 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.85 +1.47 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.99 +1.47 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.51 +0.47 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.21 +0.52 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.28 +0.57 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.36 +0.57 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 12.45 +0.59 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.85 +0.65 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.11 +0.68 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.43 +0.73 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.82 +0.77 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.17 +0.77 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.69 +0.79 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.48 +1.03 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.14 +1.08 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.89 +1.08 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.59 +1.03 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.29 +1.04 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.00 +1.05 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.83 +1.16 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.69 +1.17 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.56 +1.18 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.44 +1.19 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 40.34 +1.21 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.33 +1.30 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.35 +1.31 45 0 0 0
TOTAL PUT 2,314 9,356 +2,267
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$ 34.52
30MAR26 8.00 C 0.00 0.00 0.00 26.53 -0.60 193 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 26.28 -0.72 173 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 26.03 -0.60 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 25.78 -0.60 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.53 -0.60 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 25.28 -0.60 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 25.03 -0.60 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 24.78 -0.60 0 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 24.53 -0.60 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 24.03 -0.60 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 23.53 -0.59 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.03 -0.60 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.53 -0.60 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 22.04 -0.60 166 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 21.54 -0.60 158 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 21.04 -0.60 150 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 20.54 -0.59 142 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.04 -0.60 134 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.55 -0.59 150 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 19.04 -0.59 118 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.54 -0.60 109 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.04 -0.60 94 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.54 -0.64 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.04 -0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.54 -0.63 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.04 -0.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.54 -0.60 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.04 -0.62 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.54 -1.06 0 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 13.55 -0.60 84 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.55 -0.60 75 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.55 -0.57 65 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.55 -0.74 55 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 9.55 -0.64 0 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.56 -0.63 54 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 7.59 -0.67 58 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 6.63 -0.63 58 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.68 -0.48 56 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 4.78 -0.57 55 0 163 0
30MAR26 31.00 C 0.00 0.00 0.00 3.94 -0.55 55 0 63 0
30MAR26 32.00 C 0.00 0.00 0.00 3.18 -0.52 55 0 108 0
30MAR26 33.00 C 2.60 2.67 2.60 2.44 -0.51 52 30 7,414 0
30MAR26 34.00 C 2.18 2.21 1.89 1.89 -0.43 54 75 450 -15
30MAR26 35.00 C 1.60 1.81 1.45 1.40 -0.37 53 78 1,075 -15
30MAR26 36.00 C 1.24 1.50 0.99 1.04 -0.31 54 466 4,215 -155
30MAR26 37.00 C 0.89 1.10 0.80 0.75 -0.27 55 216 576 +15
30MAR26 38.00 C 0.66 0.78 0.62 0.54 -0.23 56 87 738 +87
30MAR26 39.00 C 0.46 0.46 0.43 0.38 -0.19 56 6 1,534 +5
30MAR26 40.00 C 0.38 0.43 0.29 0.26 -0.16 56 17 7,277 +4
30MAR26 41.00 C 0.00 0.00 0.00 0.17 -0.14 56 0 1,207 0
30MAR26 42.00 C 0.00 0.00 0.00 0.12 -0.12 57 0 1,593 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 -0.10 58 0 631 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 -0.08 58 0 626 0
30MAR26 45.00 C 0.11 0.11 0.10 0.04 -0.06 60 3 538 -3
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 3,230 0
30MAR26 52.50 C 0.04 0.04 0.04 0.01 0.00 74 28 489 0
29APR26 22.00 C 0.00 0.00 0.00 12.61 -0.60 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.66 -0.52 59 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 10.70 -0.74 58 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 9.75 -0.70 57 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 8.82 -0.63 56 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 7.93 -0.78 56 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.09 -0.41 56 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.22 -0.63 54 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.36 -0.62 51 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.67 -0.54 52 0 0 0
29APR26 32.00 C 4.35 4.35 4.35 3.95 -0.50 50 15 54 0
29APR26 33.00 C 3.64 3.68 3.49 3.40 -0.41 51 60 1,298 0
29APR26 34.00 C 3.13 3.29 2.75 2.82 -0.40 50 75 135 +15
29APR26 35.00 C 2.60 2.60 2.47 2.33 -0.38 50 38 356 +3
29APR26 36.00 C 2.14 2.36 2.04 1.93 -0.33 50 104 431 -30
29APR26 37.00 C 1.85 1.96 1.65 1.58 -0.30 50 50 425 +10
29APR26 38.00 C 1.50 1.63 1.45 1.30 -0.26 51 105 434 +36
29APR26 39.00 C 1.21 1.21 1.04 1.06 -0.23 51 49 732 -11
29APR26 40.00 C 0.00 0.00 0.00 0.87 -0.20 51 0 647 0
29APR26 41.00 C 0.71 0.71 0.71 0.71 -0.18 52 26 470 +26
29APR26 42.00 C 0.00 0.00 0.00 0.59 -0.13 53 5 303 0
29APR26 43.00 C 0.00 0.00 0.00 0.50 -0.08 54 0 8,551 0
29APR26 44.00 C 0.00 0.00 0.00 0.40 -0.06 54 0 278 0
29APR26 45.00 C 0.43 0.43 0.34 0.33 -0.04 54 30 1,927 +30
29APR26 46.00 C 0.39 0.39 0.39 0.26 -0.03 54 5 231 +5
29APR26 47.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 221 0
29APR26 48.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 172 0
29APR26 50.00 C 0.00 0.00 0.00 0.12 0.00 56 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.07 0.00 57 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 9.27 -0.22 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.38 -0.43 57 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 7.46 -0.31 53 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.75 -0.19 54 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.86 -0.59 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.18 -0.56 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.58 -0.31 50 0 39 0
28MAY26 33.00 C 4.29 4.29 4.15 3.98 -0.46 49 75 105 +75
28MAY26 34.00 C 3.79 4.07 3.40 3.43 -0.46 49 90 88 +58
28MAY26 35.00 C 3.28 3.34 2.95 3.01 -0.37 50 66 450 +24
28MAY26 36.00 C 3.01 3.01 3.01 2.60 -0.34 50 3 242 +3
28MAY26 37.00 C 0.00 0.00 0.00 2.24 -0.31 50 0 221 0
28MAY26 38.00 C 2.06 2.06 2.06 1.94 -0.29 50 18 418 +18
28MAY26 39.00 C 0.00 0.00 0.00 1.66 -0.25 50 0 308 0
28MAY26 40.00 C 1.63 1.63 1.40 1.44 -0.22 51 21 1,881 0
28MAY26 41.00 C 1.51 1.51 1.51 1.23 -0.22 51 15 221 0
28MAY26 42.00 C 0.00 0.00 0.00 1.05 -0.21 51 0 265 0
28MAY26 43.00 C 0.00 0.00 0.00 0.88 -0.22 51 0 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.74 -0.22 51 0 148 0
28MAY26 45.00 C 0.00 0.00 0.00 0.63 -0.22 51 0 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.52 -0.22 51 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.44 -0.22 51 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.37 -0.20 51 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.31 -0.19 51 0 109 0
28MAY26 50.00 C 0.00 0.00 0.00 0.26 -0.17 51 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.16 -0.15 51 0 245 0
28MAY26 55.00 C 0.00 0.00 0.00 0.10 -0.12 51 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.09 52 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.08 52 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 17.23 -0.68 64 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.83 -0.65 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.39 -0.38 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.89 -0.37 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.52 -0.46 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.03 -0.57 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.08 -0.21 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.14 -0.68 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.19 -0.51 61 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.27 -0.30 59 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.39 -0.24 57 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.55 -0.19 56 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.64 -0.28 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.86 -0.22 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.17 -0.21 52 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.47 -0.18 52 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 5.82 -0.55 51 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 5.21 -0.19 51 0 127 0
29JUN26 33.00 C 4.85 4.85 4.85 4.57 -0.42 49 15 615 +15
29JUN26 34.00 C 0.00 0.00 0.00 4.09 -0.40 49 0 567 0
29JUN26 35.00 C 0.00 0.00 0.00 3.65 -0.34 50 0 87 0
29JUN26 36.00 C 0.00 0.00 0.00 3.24 -0.32 50 0 257 0
29JUN26 37.00 C 0.00 0.00 0.00 2.87 -0.29 50 0 400 0
29JUN26 38.00 C 2.77 2.77 2.77 2.55 -0.28 50 30 223 0
29JUN26 39.00 C 2.33 2.33 2.33 2.26 -0.24 50 10 634 0
29JUN26 40.00 C 0.00 0.00 0.00 1.98 -0.24 50 0 2,349 0
29JUN26 41.00 C 0.00 0.00 0.00 1.77 -0.23 51 0 319 0
29JUN26 42.00 C 1.64 1.64 1.55 1.57 -0.20 51 46 88 -45
29JUN26 43.00 C 0.00 0.00 0.00 1.40 -0.18 51 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.23 -0.19 51 0 539 0
29JUN26 45.00 C 1.30 1.30 1.30 1.08 -0.18 51 1 846 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.95 -0.17 51 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 -0.16 51 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 -0.14 52 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.64 -0.13 52 0 102 0
29JUN26 50.00 C 0.66 0.66 0.66 0.56 -0.12 52 1 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.40 -0.10 52 0 126 0
29SEP26 22.00 C 0.00 0.00 0.00 13.58 -0.54 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.74 -0.69 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.00 -0.47 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.12 -0.58 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.37 -0.62 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.64 -0.56 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.97 -0.26 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.31 -0.51 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.69 -0.61 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.21 -0.49 52 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.61 -0.16 51 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.03 -0.21 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.57 -0.42 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 5.16 -0.35 50 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 4.79 -0.30 51 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 4.40 -0.30 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.06 -0.29 51 0 521 0
29SEP26 39.00 C 0.00 0.00 0.00 3.78 -0.25 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.46 -0.27 51 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.16 -0.35 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 2.89 -0.31 51 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.64 -0.36 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 -0.36 50 0 77 0
29SEP26 45.00 C 2.32 2.32 2.32 2.19 -0.37 50 6 59 +6
29SEP26 46.00 C 0.00 0.00 0.00 1.94 -0.42 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.77 -0.41 49 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 -0.31 50 0 45 0
29SEP26 49.00 C 1.79 1.79 1.79 1.50 -0.36 50 15 34 +15
29SEP26 50.00 C 0.00 0.00 0.00 1.36 -0.36 50 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.07 -0.35 49 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 14.19 -0.57 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.41 -0.55 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.65 -0.54 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.93 -0.52 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.26 -0.17 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.54 -0.43 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.92 -0.51 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.27 -0.55 51 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 8.70 -0.52 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.16 -0.50 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 7.69 -0.45 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.15 -0.49 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 6.70 -0.44 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 6.31 -0.11 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.94 -0.34 51 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.60 -0.30 51 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 -0.34 51 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.07 -0.15 52 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.64 -0.27 51 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 4.24 -0.38 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 -0.22 52 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.77 -0.33 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 -0.22 52 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.42 -0.24 52 0 32 0
30DEC26 46.00 C 3.20 3.20 3.20 3.28 -0.16 52 60 467 +60
30DEC26 47.00 C 0.00 0.00 0.00 3.09 -0.14 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.92 -0.03 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 -0.08 53 0 32 0
30DEC26 50.00 C 2.70 2.70 2.70 2.55 -0.14 52 14 14 +14
30DEC26 52.50 C 2.55 2.55 2.55 2.29 -0.02 53 14 22 0
30MAR27 26.00 C 0.00 0.00 0.00 12.02 -0.60 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.37 -0.68 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.77 -0.67 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.15 -0.71 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.61 -0.50 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.10 -0.50 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.62 -0.48 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.11 -0.52 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.68 -0.45 50 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 7.28 -0.43 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 6.94 -0.38 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.59 -0.35 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.25 -0.34 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.93 -0.36 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.66 +0.01 51 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.44 -0.20 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.23 -0.14 52 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.04 -0.06 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.85 +0.02 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.68 +0.11 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.52 +0.19 54 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.37 +0.26 55 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 4.23 +0.34 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.10 +0.41 56 0 47 0
TOTAL CALL 2,068 91,892 +251
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 254 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 243 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 234 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 216 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 76 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 241 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 60 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 56 0 322 0
30MAR26 28.00 P 0.12 0.12 0.12 0.07 +0.01 57 2 314 -2
30MAR26 29.00 P 0.16 0.16 0.16 0.13 +0.02 56 10 950 0
30MAR26 30.00 P 0.22 0.22 0.22 0.23 +0.03 55 6 2,732 0
30MAR26 31.00 P 0.00 0.00 0.00 0.40 +0.06 56 0 1,031 0
30MAR26 32.00 P 0.57 0.65 0.50 0.64 +0.08 56 61 2,274 -18
30MAR26 33.00 P 0.84 1.00 0.84 0.95 +0.11 55 52 9,409 -25
30MAR26 34.00 P 1.27 1.41 1.05 1.37 +0.17 55 37 731 +12
30MAR26 35.00 P 1.52 1.80 1.52 1.88 +0.20 55 51 4,649 +31
30MAR26 36.00 P 2.27 2.27 2.07 2.49 +0.26 55 30 8,025 -30
30MAR26 37.00 P 2.76 2.76 2.76 3.28 +0.40 58 17 2,835 -15
30MAR26 38.00 P 0.00 0.00 0.00 3.97 +0.34 55 0 4,482 0
30MAR26 39.00 P 0.00 0.00 0.00 4.81 +0.25 56 3 974 0
30MAR26 40.00 P 0.00 0.00 0.00 5.60 +0.32 49 0 8,427 0
30MAR26 41.00 P 0.00 0.00 0.00 6.74 +0.58 65 0 281 0
30MAR26 42.00 P 0.00 0.00 0.00 7.71 +0.42 69 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 8.71 +0.59 75 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 9.61 +0.66 72 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 10.58 +0.64 74 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 11.59 +0.63 80 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 12.61 +0.60 87 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 13.57 +0.68 87 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.62 +0.73 97 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.58 +0.59 97 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 18.13 +0.47 113 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 58 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 0.00 55 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 +0.03 54 0 175 0
29APR26 28.00 P 0.00 0.00 0.00 0.42 +0.04 54 0 189 0
29APR26 29.00 P 0.60 0.60 0.60 0.59 +0.06 53 45 469 0
29APR26 30.00 P 0.80 0.80 0.80 0.81 +0.08 53 10 1,160 +10
29APR26 31.00 P 1.02 1.10 1.02 1.07 +0.10 52 48 385 +32
29APR26 32.00 P 1.30 1.42 1.30 1.39 +0.13 52 81 205 -79
29APR26 33.00 P 1.77 1.77 1.77 1.76 +0.13 51 6 500 0
29APR26 34.00 P 2.08 2.14 1.90 2.22 +0.18 51 97 599 +36
29APR26 35.00 P 2.34 2.68 2.34 2.74 +0.23 51 45 575 +45
29APR26 36.00 P 2.89 3.25 2.89 3.34 +0.27 51 32 1,442 +32
29APR26 37.00 P 3.75 3.75 3.75 4.04 +0.35 52 15 377 +15
29APR26 38.00 P 0.00 0.00 0.00 4.76 +0.40 53 0 371 0
29APR26 39.00 P 0.00 0.00 0.00 5.52 +0.43 53 3 715 +3
29APR26 40.00 P 0.00 0.00 0.00 6.30 +0.42 53 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 7.13 +0.30 53 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.81 +0.27 47 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 8.92 +0.38 55 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.65 +0.41 48 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 10.77 +0.36 57 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 11.60 +0.33 52 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 12.61 +0.60 55 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 13.57 +0.51 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.62 +0.49 62 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 15.58 +0.59 61 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 18.13 +0.47 72 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 20.54 +0.53 70 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 23.04 +0.66 75 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 25.54 +0.66 80 0 44 0
28MAY26 26.00 P 0.43 0.43 0.43 0.37 +0.03 51 4 19 +4
28MAY26 27.00 P 0.00 0.00 0.00 0.53 +0.05 51 0 140 0
28MAY26 28.00 P 0.70 0.70 0.70 0.72 +0.06 51 60 221 0
28MAY26 29.00 P 0.88 0.95 0.88 0.95 +0.08 51 67 438 +22
28MAY26 30.00 P 1.19 1.19 1.19 1.23 +0.09 51 21 357 +21
28MAY26 31.00 P 0.00 0.00 0.00 1.56 +0.12 51 0 147 0
28MAY26 32.00 P 1.70 1.97 1.70 1.92 +0.15 50 35 540 -20
28MAY26 33.00 P 2.22 2.22 2.20 2.34 +0.17 50 49 431 -24
28MAY26 34.00 P 2.68 2.75 2.68 2.81 +0.18 50 44 479 -28
28MAY26 35.00 P 3.17 3.17 2.96 3.36 +0.25 50 45 788 0
28MAY26 36.00 P 0.00 0.00 0.00 3.94 +0.26 50 0 409 0
28MAY26 37.00 P 4.37 4.37 4.14 4.59 +0.29 50 30 418 +18
28MAY26 38.00 P 0.00 0.00 0.00 5.28 +0.33 51 0 389 0
28MAY26 39.00 P 0.00 0.00 0.00 6.02 +0.18 51 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.68 +0.07 50 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.48 +0.37 50 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.31 +0.10 50 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 9.16 +0.09 50 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 10.03 +0.40 50 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.92 +0.13 51 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.93 +0.54 54 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.85 +0.31 54 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 13.78 +0.55 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.62 +0.44 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.58 +0.45 50 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.13 +0.47 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.54 +0.53 58 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 23.04 +0.63 62 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 25.56 +0.67 68 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.03 55 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.03 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.04 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.05 54 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.06 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.08 53 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 +0.11 53 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 +0.13 53 0 121 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 +0.14 53 0 253 0
29JUN26 27.00 P 0.00 0.00 0.00 0.91 +0.17 52 0 634 0
29JUN26 28.00 P 1.08 1.08 1.08 1.12 +0.16 52 1 521 0
29JUN26 29.00 P 0.00 0.00 0.00 1.37 +0.13 51 0 1,290 0
29JUN26 30.00 P 1.57 1.68 1.57 1.67 +0.14 50 30 700 +30
29JUN26 31.00 P 1.82 1.93 1.82 2.02 +0.16 50 17 909 0
29JUN26 32.00 P 2.23 2.23 2.23 2.40 +0.16 50 5 804 +1
29JUN26 33.00 P 2.76 2.76 2.76 2.85 +0.19 50 10 609 0
29JUN26 34.00 P 3.38 3.38 3.38 3.38 +0.26 50 20 1,215 0
29JUN26 35.00 P 0.00 0.00 0.00 3.89 +0.25 50 0 417 0
29JUN26 36.00 P 0.00 0.00 0.00 4.48 +0.28 50 0 262 0
29JUN26 37.00 P 0.00 0.00 0.00 5.12 +0.30 50 0 833 0
29JUN26 38.00 P 5.73 5.86 5.73 5.81 +0.33 50 71 650 +71
29JUN26 39.00 P 0.00 0.00 0.00 6.51 +0.34 50 0 261 0
29JUN26 40.00 P 0.00 0.00 0.00 7.26 +0.19 51 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.09 +0.25 52 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.87 +0.24 52 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.70 +0.24 52 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.46 +0.17 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.32 +0.16 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.25 +0.25 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.14 +0.25 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.98 +0.46 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.85 +0.18 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.87 +0.25 53 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 18.13 +0.20 51 0 1 0
29SEP26 22.00 P 0.58 0.58 0.58 0.75 +0.27 56 2 60 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.92 +0.29 55 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.12 +0.31 55 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 +0.30 54 0 97 0
29SEP26 26.00 P 0.00 0.00 0.00 1.59 +0.33 54 0 148 0
29SEP26 27.00 P 1.74 1.74 1.74 1.84 +0.28 53 16 236 -16
29SEP26 28.00 P 0.00 0.00 0.00 2.16 +0.30 53 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 2.48 +0.27 52 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.84 +0.26 52 0 450 0
29SEP26 31.00 P 3.13 3.13 3.13 3.23 +0.19 51 20 448 +20
29SEP26 32.00 P 0.00 0.00 0.00 3.84 +0.45 53 0 253 0
29SEP26 33.00 P 4.06 4.06 4.06 4.14 +0.34 51 5 847 +5
29SEP26 34.00 P 4.46 4.59 4.46 4.82 +0.47 52 40 742 +20
29SEP26 35.00 P 0.00 0.00 0.00 5.19 +0.28 50 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.62 +0.13 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.40 +0.30 50 0 921 0
29SEP26 38.00 P 7.03 7.03 7.03 7.05 +0.31 50 15 544 +15
29SEP26 39.00 P 0.00 0.00 0.00 7.67 +0.25 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.45 +0.35 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.20 +0.56 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.85 +0.29 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.63 +0.50 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.54 +0.49 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.27 +0.37 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.17 +0.50 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.01 +0.47 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.80 +0.45 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.64 +0.45 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.58 +0.48 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.80 +0.77 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.24 52 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.25 +0.25 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 +0.25 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.25 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 +0.23 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 +0.23 50 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 2.73 +0.19 50 0 17 0
30DEC26 29.00 P 3.01 3.01 3.01 3.11 +0.17 50 1 61 +1
30DEC26 30.00 P 3.48 3.48 3.48 3.53 +0.15 50 10 93 -10
30DEC26 31.00 P 0.00 0.00 0.00 3.97 +0.11 50 0 97 0
30DEC26 32.00 P 4.36 4.36 4.30 4.45 +0.16 50 33 398 +17
30DEC26 33.00 P 0.00 0.00 0.00 4.96 +0.19 50 0 303 0
30DEC26 34.00 P 5.55 5.55 5.55 5.55 +0.30 50 20 190 +20
30DEC26 35.00 P 0.00 0.00 0.00 6.07 +0.25 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 +0.33 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 +0.27 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.95 +0.29 50 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.59 +0.26 50 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 9.34 +0.51 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.06 +0.36 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.81 +0.42 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.56 +0.62 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.34 +0.40 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.07 +0.38 51 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.92 +0.52 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.73 +0.21 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.55 +0.68 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.39 +0.54 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.22 +0.45 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 19.36 +0.67 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.63 +0.12 51 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 +0.12 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.43 +0.20 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.78 +0.13 50 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 4.18 +0.11 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.73 +0.21 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.23 +0.22 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.75 +0.25 50 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 6.30 +0.27 50 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.84 +0.25 50 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 7.80 +0.64 52 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.08 +0.31 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.73 +0.30 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.39 +0.30 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.12 +0.40 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.85 +0.36 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.59 +0.44 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.34 +0.37 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.13 +0.29 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.93 +0.51 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.73 +0.52 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.54 +0.42 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.35 +0.35 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.16 +0.42 52 0 0 0
TOTAL PUT 1,322 103,852 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.13
30MAR26 3.00 C 0.000 0.000 0.000 2.134 -0.050 86 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.034 -0.030 78 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.934 -0.030 70 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.834 -0.061 59 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.734 -0.030 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.634 -0.066 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.534 -0.027 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.434 -0.039 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.335 -0.030 50 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.235 -0.030 45 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.135 -0.030 39 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.035 -0.032 33 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.935 -0.031 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.835 -0.032 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.736 -0.030 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.636 -0.035 24 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.539 -0.046 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.432 -0.039 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.347 -0.020 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.271 -0.030 27 0 66 0
30MAR26 5.00 C 0.000 0.000 0.000 0.195 -0.027 26 0 260 0
30MAR26 5.25 C 0.066 0.066 0.066 0.069 -0.013 26 2 354 0
30MAR26 5.50 C 0.019 0.019 0.018 0.018 -0.003 26 2 623 +2
30MAR26 5.75 C 0.009 0.009 0.009 0.003 -0.001 26 6 977 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 75 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.243 -0.039 23 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.144 -0.047 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.038 -0.070 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.939 -0.067 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.842 -0.064 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.757 -0.028 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.645 -0.041 12 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.574 -0.024 27 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.487 -0.046 26 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.404 -0.025 25 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.335 -0.020 26 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.274 -0.018 26 0 29 0
29APR26 5.25 C 0.123 0.123 0.123 0.154 -0.011 27 2 356 0
29APR26 5.50 C 0.000 0.000 0.000 0.077 -0.007 27 0 1,091 0
29APR26 5.75 C 0.029 0.030 0.029 0.035 -0.003 27 5 325 +3
29APR26 6.00 C 0.000 0.000 0.000 0.015 -0.002 27 0 154 0
29APR26 6.25 C 0.010 0.010 0.010 0.006 -0.001 28 1 36 -1
29APR26 6.50 C 0.000 0.000 0.000 0.002 -0.001 28 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.253 -0.039 26 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.156 -0.036 27 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.038 -0.070 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.939 -0.067 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.846 -0.060 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.759 -0.048 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.676 -0.040 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.596 -0.036 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.521 -0.028 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.451 -0.019 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.387 -0.017 26 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.329 -0.015 26 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.209 -0.010 26 0 235 0
28MAY26 5.50 C 0.000 0.000 0.000 0.125 -0.006 27 0 298 0
28MAY26 5.75 C 0.061 0.061 0.061 0.070 -0.004 27 20 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.037 -0.002 27 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.020 -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 28 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 28 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 33 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.335 -0.053 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.266 -0.026 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.156 -0.042 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.044 -0.064 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.954 -0.052 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.867 -0.039 17 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.784 -0.046 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.703 -0.029 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.627 -0.023 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.555 -0.022 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.488 -0.021 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.426 -0.019 25 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.369 -0.018 25 0 576 0
29JUN26 5.25 C 0.000 0.000 0.000 0.250 -0.013 25 0 2,151 0
29JUN26 5.50 C 0.000 0.000 0.000 0.161 -0.010 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.100 -0.007 26 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.059 -0.005 26 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.036 -0.003 26 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.020 -0.002 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.011 -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 0.001 -0.001 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.367 -0.037 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.266 -0.047 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.156 -0.046 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.052 -0.084 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.965 -0.083 12 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.881 -0.043 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.801 -0.046 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.723 -0.066 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.651 -0.065 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.584 -0.039 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.520 -0.028 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.462 -0.036 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.415 -0.013 24 0 16 0
29SEP26 5.25 C 0.000 0.000 0.000 0.312 -0.014 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.220 -0.011 25 0 169 0
29SEP26 5.75 C 0.000 0.000 0.000 0.151 -0.008 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.102 -0.006 25 0 535 0
29SEP26 6.25 C 0.087 0.087 0.087 0.067 -0.004 25 1 540 +1
29SEP26 6.50 C 0.000 0.000 0.000 0.044 -0.002 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.028 -0.002 25 0 62 0
29SEP26 7.00 C 0.000 0.000 0.000 0.018 -0.001 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.011 -0.001 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 0.000 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 1.266 -0.055 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.161 -0.043 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.075 -0.061 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.994 -0.054 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.917 -0.058 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.845 -0.056 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.775 -0.021 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.710 -0.035 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.649 -0.032 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.591 -0.021 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.539 -0.045 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.491 -0.038 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.382 -0.009 25 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.292 -0.021 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.224 -0.015 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.177 -0.002 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.132 -0.001 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.098 0.000 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.072 0.000 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.052 0.000 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.037 0.000 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 0.019 +0.001 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 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.266 -0.055 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.177 -0.027 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.098 -0.038 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.023 -0.025 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.950 -0.052 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.883 -0.038 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.817 -0.034 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.757 -0.030 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.699 -0.037 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.644 -0.025 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.594 -0.018 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.544 -0.017 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.437 -0.015 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.349 -0.012 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.276 -0.013 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.217 -0.015 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.177 -0.008 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.137 -0.005 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.104 -0.005 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.080 -0.004 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.061 -0.002 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.045 -0.002 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.034 -0.002 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.026 -0.001 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.019 -0.001 24 0 0 0
TOTAL CALL 39 15,057 +5
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 79 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 74 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 69 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 64 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 55 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 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 0.002 +0.001 29 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 +0.001 26 0 1,112 0
30MAR26 4.70 P 0.011 0.011 0.011 0.008 +0.002 27 1 1,255 +1
30MAR26 4.80 P 0.021 0.021 0.021 0.017 +0.004 26 5 489 -5
30MAR26 4.90 P 0.041 0.041 0.039 0.035 +0.008 27 11 728 -2
30MAR26 5.00 P 0.062 0.070 0.062 0.059 +0.008 26 32 864 -2
30MAR26 5.25 P 0.190 0.190 0.190 0.182 +0.021 25 10 865 +10
30MAR26 5.50 P 0.000 0.000 0.000 0.385 +0.030 27 0 659 0
30MAR26 5.75 P 0.000 0.000 0.000 0.636 +0.045 39 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.896 +0.056 55 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.137 +0.044 60 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.384 +0.044 67 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.636 +0.024 77 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.887 +0.030 86 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.135 +0.045 91 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.387 +0.047 100 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.636 +0.046 107 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.884 +0.021 111 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.136 +0.032 119 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.384 +0.044 123 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.634 +0.025 128 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.886 +0.043 136 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.134 +0.044 139 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 0.002 +0.001 28 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 0.000 27 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.007 +0.001 28 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.012 +0.002 27 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.020 +0.003 27 0 44 0
29APR26 4.60 P 0.000 0.000 0.000 0.033 +0.005 28 0 77 0
29APR26 4.70 P 0.000 0.000 0.000 0.050 +0.006 28 0 272 0
29APR26 4.80 P 0.000 0.000 0.000 0.073 +0.008 28 0 151 0
29APR26 4.90 P 0.000 0.000 0.000 0.103 +0.010 28 0 225 0
29APR26 5.00 P 0.160 0.160 0.160 0.141 +0.013 28 2 520 0
29APR26 5.25 P 0.000 0.000 0.000 0.271 +0.019 28 0 489 0
29APR26 5.50 P 0.000 0.000 0.000 0.448 +0.024 29 0 1,443 0
29APR26 5.75 P 0.000 0.000 0.000 0.662 +0.027 32 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.901 +0.030 36 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.154 +0.031 44 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.411 +0.031 52 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.669 +0.041 60 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.926 +0.057 67 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.177 +0.059 73 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.441 +0.063 82 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.698 +0.051 89 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.947 +0.084 93 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.196 +0.052 98 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.440 +0.046 100 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.688 +0.068 104 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 +0.001 28 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.005 +0.001 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.008 +0.001 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.013 +0.002 27 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.020 +0.003 27 0 33 0
28MAY26 4.40 P 0.000 0.000 0.000 0.030 +0.004 27 0 31 0
28MAY26 4.50 P 0.000 0.000 0.000 0.044 +0.006 27 0 31 0
28MAY26 4.60 P 0.000 0.000 0.000 0.062 +0.007 27 0 28 0
28MAY26 4.70 P 0.000 0.000 0.000 0.085 +0.009 27 0 76 0
28MAY26 4.80 P 0.123 0.123 0.123 0.114 +0.012 27 2 189 +1
28MAY26 4.90 P 0.000 0.000 0.000 0.148 +0.014 27 0 154 0
28MAY26 5.00 P 0.000 0.000 0.000 0.188 +0.014 28 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.319 +0.020 28 0 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.489 +0.025 29 0 134 0
28MAY26 5.75 P 0.000 0.000 0.000 0.690 +0.028 30 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.915 +0.029 32 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.158 +0.031 36 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.411 +0.031 42 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.669 +0.031 49 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.926 +0.031 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.184 +0.040 60 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.441 +0.046 66 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.699 +0.052 72 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.956 +0.063 77 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.208 +0.064 81 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.457 +0.063 84 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 0.000 26 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.006 0.000 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 +0.001 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 +0.002 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.022 +0.002 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.033 +0.003 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.046 +0.004 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 +0.005 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.085 +0.007 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.110 +0.007 26 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.142 +0.009 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.179 +0.011 26 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.221 +0.013 26 0 427 0
29JUN26 5.25 P 0.000 0.000 0.000 0.352 +0.017 27 0 624 0
29JUN26 5.50 P 0.000 0.000 0.000 0.517 +0.021 27 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.710 +0.024 28 0 386 0
29JUN26 6.00 P 0.000 0.000 0.000 0.929 +0.028 30 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.164 +0.029 33 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.412 +0.030 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.669 +0.031 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.926 +0.031 47 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.184 +0.031 52 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.441 +0.034 57 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.699 +0.041 62 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.956 +0.054 66 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.210 +0.051 70 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.466 +0.065 74 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.716 +0.063 77 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.965 +0.062 79 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.203 +0.053 80 0 0 0
29SEP26 3.80 P 0.025 0.025 0.025 0.021 +0.001 24 10 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.030 +0.002 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.040 +0.003 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.052 +0.004 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.068 +0.005 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.087 +0.006 24 0 52 0
29SEP26 4.40 P 0.111 0.111 0.111 0.110 +0.007 24 20 34 +20
29SEP26 4.50 P 0.133 0.133 0.133 0.136 +0.008 24 2 61 +2
29SEP26 4.60 P 0.000 0.000 0.000 0.167 +0.009 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.202 +0.011 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.240 +0.011 24 0 167 0
29SEP26 4.90 P 0.295 0.295 0.295 0.285 +0.014 24 2 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.334 +0.017 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.476 +0.025 24 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.668 +0.036 26 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.837 +0.047 25 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 1.049 +0.047 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.270 +0.041 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.513 +0.072 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.749 +0.084 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.989 +0.089 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.233 +0.080 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.480 +0.045 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.728 +0.070 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.967 +0.065 36 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.217 +0.058 39 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.466 +0.065 41 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.716 +0.063 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.965 +0.062 45 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.210 +0.060 46 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.059 +0.003 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.076 +0.005 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.094 +0.004 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.115 +0.005 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.143 +0.012 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.171 +0.013 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.205 +0.016 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.242 +0.019 25 0 106 0
30DEC26 4.70 P 0.280 0.280 0.280 0.280 +0.019 25 2 30 +2
30DEC26 4.80 P 0.000 0.000 0.000 0.324 +0.021 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.372 +0.023 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.423 +0.025 26 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.565 +0.026 26 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.726 +0.044 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.917 +0.027 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.115 +0.031 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.332 +0.046 28 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.552 +0.073 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.768 +0.039 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.000 +0.042 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.237 +0.034 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.480 +0.045 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.728 +0.042 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.967 +0.053 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.220 +0.057 35 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.466 +0.057 36 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.716 +0.060 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.965 +0.062 39 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.077 0.000 24 0 7 0
30MAR27 4.00 P 0.000 0.000 0.000 0.101 +0.004 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.122 +0.006 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.148 +0.007 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.174 +0.007 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.207 +0.009 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.239 +0.008 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.279 +0.011 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.319 +0.010 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.364 +0.013 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.413 +0.013 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.463 +0.015 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.606 +0.017 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.769 +0.019 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.950 +0.021 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.147 +0.023 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.357 +0.039 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.578 +0.058 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.805 +0.033 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.027 +0.022 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.261 +0.056 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.491 +0.053 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.728 +0.016 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.971 +0.051 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.222 +0.025 32 0 0 0
TOTAL PUT 99 20,565 +27
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 1.659 +0.005 101 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.560 +0.006 96 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.459 +0.005 87 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.357 +0.003 74 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.259 +0.005 74 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.171 +0.017 85 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.066 +0.012 72 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.972 +0.017 71 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.860 -0.006 51 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.761 +0.006 47 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.661 +0.006 41 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.558 +0.003 31 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.469 +0.005 36 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.369 0.000 29 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.274 0.000 25 0 4,517 0
30MAR26 4.40 C 0.000 0.000 0.000 0.188 +0.011 23 0 4,687 0
30MAR26 4.50 C 0.000 0.000 0.000 0.118 0.000 22 0 18,906 0
30MAR26 4.60 C 0.059 0.064 0.059 0.066 -0.001 21 18 15,545 -7
30MAR26 4.70 C 0.035 0.035 0.035 0.033 0.000 21 40 41,940 0
30MAR26 4.80 C 0.018 0.020 0.018 0.014 -0.001 21 26 28,635 0
30MAR26 4.90 C 0.010 0.010 0.010 0.006 0.000 21 1 8,406 0
30MAR26 5.00 C 0.000 0.000 0.000 0.002 0.000 21 0 57,290 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 28 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 36 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 43 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 50 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 56 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 62 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 74 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.381 +0.007 69 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.261 -0.013 43 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.171 +0.004 52 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.082 +0.011 55 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.972 -0.012 44 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.885 +0.013 47 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.768 +0.007 32 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.669 -0.012 29 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.579 0.000 30 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.479 +0.001 26 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.382 +0.002 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.292 +0.003 20 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.212 +0.005 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.145 +0.006 19 0 2,936 0
29APR26 4.60 C 0.107 0.122 0.107 0.093 +0.006 18 905 2,193 +754
29APR26 4.70 C 0.074 0.082 0.074 0.055 +0.005 18 231 19,251 +231
29APR26 4.80 C 0.000 0.000 0.000 0.031 +0.004 18 0 1,840 0
29APR26 4.90 C 0.035 0.036 0.035 0.016 +0.003 18 300 2,524 +300
29APR26 5.00 C 0.000 0.000 0.000 0.008 +0.002 18 0 2,641 0
29APR26 5.25 C 0.010 0.010 0.010 0.001 0.000 18 1 1,097 +1
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 40 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.284 +0.010 58 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.171 +0.004 47 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.082 -0.010 49 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.989 0.000 47 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.885 +0.013 42 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.777 -0.007 34 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.674 -0.008 29 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.581 0.000 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.482 +0.004 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.389 0.000 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.303 -0.001 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.228 0.000 20 0 1,678 0
28MAY26 4.50 C 0.200 0.200 0.200 0.165 +0.001 20 30 98 +15
28MAY26 4.60 C 0.000 0.000 0.000 0.115 0.000 20 0 1,135 0
28MAY26 4.70 C 0.000 0.000 0.000 0.078 +0.001 20 0 3,278 0
28MAY26 4.80 C 0.000 0.000 0.000 0.051 +0.001 19 0 1,669 0
28MAY26 4.90 C 0.055 0.063 0.055 0.032 +0.001 19 400 3,698 +240
28MAY26 5.00 C 0.044 0.045 0.044 0.020 +0.001 19 200 2,977 +200
28MAY26 5.25 C 0.000 0.000 0.000 0.006 +0.001 20 0 866 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 21 0 1,316 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.571 +0.014 57 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.492 +0.023 63 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.381 -0.019 54 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.284 +0.010 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.194 +0.027 51 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.092 0.000 46 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.989 0.000 42 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.886 0.000 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.784 0.000 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.682 0.000 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.582 0.000 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.486 0.000 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.395 -0.001 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.313 -0.001 20 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.241 -0.002 20 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.181 -0.002 19 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.133 -0.002 19 0 3,952 0
29JUN26 4.70 C 0.000 0.000 0.000 0.097 -0.001 19 0 3,331 0
29JUN26 4.80 C 0.111 0.111 0.111 0.069 -0.001 19 20 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.048 -0.001 19 0 5,892 0
29JUN26 5.00 C 0.000 0.000 0.000 0.033 -0.001 19 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.012 -0.001 19 0 12,543 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 -0.001 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 31 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.600 +0.020 53 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.501 +0.011 50 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.400 0.000 47 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.285 -0.012 40 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.194 +0.009 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.092 0.000 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.989 0.000 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.888 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.788 0.000 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.691 0.000 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.600 0.000 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.516 0.000 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.441 0.000 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.374 0.000 21 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.315 0.000 21 0 2,481 0
29SEP26 4.50 C 0.000 0.000 0.000 0.264 -0.001 21 0 4,030 0
29SEP26 4.60 C 0.000 0.000 0.000 0.220 0.000 20 0 1,643 0
29SEP26 4.70 C 0.000 0.000 0.000 0.181 -0.001 20 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.149 0.000 20 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.122 0.000 20 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.098 0.000 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.056 0.000 20 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.030 0.000 20 0 1,509 0
29SEP26 5.75 C 0.000 0.000 0.000 0.016 0.000 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 0.000 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 1.501 +0.011 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.400 0.000 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.297 0.000 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.194 +0.006 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.093 +0.001 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.993 0.000 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.897 0.000 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.805 0.000 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.720 0.000 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.643 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.571 0.000 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.506 0.000 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.433 +0.012 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.392 +0.011 21 0 37 0
30DEC26 4.50 C 0.000 0.000 0.000 0.334 +0.006 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.293 +0.008 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.249 +0.003 20 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.215 +0.004 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.186 +0.003 21 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.154 -0.004 20 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.109 0.000 21 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.070 0.000 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.044 0.000 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 0.000 21 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 0.000 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 0.000 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.297 0.000 30 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.196 +0.008 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.097 +0.005 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.002 +0.003 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.913 +0.006 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.830 +0.008 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.751 +0.012 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.680 +0.010 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.608 +0.016 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.523 0.000 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.463 +0.004 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.423 +0.024 20 0 2,012 0
30MAR27 4.50 C 0.000 0.000 0.000 0.366 +0.012 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.322 +0.013 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.285 +0.013 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.248 +0.012 19 0 19 0
30MAR27 4.90 C 0.000 0.000 0.000 0.218 +0.004 19 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.189 +0.003 19 0 215 0
30MAR27 5.25 C 0.000 0.000 0.000 0.138 +0.008 20 0 829 0
30MAR27 5.50 C 0.000 0.000 0.000 0.096 +0.009 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.065 +0.008 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.043 +0.006 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.028 +0.005 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.018 +0.003 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 +0.003 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 96 0
TOTAL CALL 2,172 398,068 +1,734
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 81 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 75 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 70 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 65 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 59 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 5,405 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 7,080 0
30MAR26 4.00 P 0.003 0.003 0.003 0.001 0.000 26 918 59,076 +813
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 8,848 0
30MAR26 4.20 P 0.000 0.000 0.000 0.004 0.000 22 0 12,754 0
30MAR26 4.30 P 0.020 0.020 0.017 0.011 0.000 21 800 10,959 +84
30MAR26 4.40 P 0.045 0.045 0.030 0.028 0.000 21 469 37,623 -349
30MAR26 4.50 P 0.080 0.080 0.057 0.057 -0.004 20 364 19,161 -56
30MAR26 4.60 P 0.000 0.000 0.000 0.112 +0.006 22 0 16,973 0
30MAR26 4.70 P 0.000 0.000 0.000 0.172 0.000 19 0 19,507 0
30MAR26 4.80 P 0.000 0.000 0.000 0.260 -0.008 21 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.353 -0.010 22 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.450 0.000 0 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.700 -0.021 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.950 -0.026 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.200 -0.022 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.450 -0.025 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.700 -0.022 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.950 -0.036 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.200 -0.020 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.450 -0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.700 -0.032 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.950 -0.025 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 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 0.010 0.010 0.010 0.001 0.000 18 1 271 +1
29APR26 3.90 P 0.000 0.000 0.000 0.003 +0.001 18 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.008 +0.002 18 0 1,571 0
29APR26 4.10 P 0.000 0.000 0.000 0.018 +0.003 18 0 990 0
29APR26 4.20 P 0.036 0.036 0.036 0.033 +0.002 17 60 36,106 -60
29APR26 4.30 P 0.000 0.000 0.000 0.061 +0.006 18 0 4,153 0
29APR26 4.40 P 0.072 0.072 0.072 0.101 +0.006 17 2 1,950 +2
29APR26 4.50 P 0.131 0.131 0.106 0.154 +0.006 17 672 3,842 +472
29APR26 4.60 P 0.185 0.185 0.165 0.219 +0.005 16 315 4,807 +315
29APR26 4.70 P 0.000 0.000 0.000 0.295 +0.004 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.379 +0.003 12 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.469 +0.002 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.579 +0.019 18 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.825 0.000 18 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.042 +0.001 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.284 +0.001 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.525 -0.047 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.767 -0.054 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.071 +0.062 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.320 +0.070 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.493 -0.076 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.819 +0.001 41 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.976 -0.008 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 21 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.003 0.000 19 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.007 0.000 20 0 876 0
28MAY26 3.90 P 0.021 0.021 0.021 0.013 0.000 19 100 185 +100
28MAY26 4.00 P 0.000 0.000 0.000 0.025 +0.001 19 0 1,982 0
28MAY26 4.10 P 0.000 0.000 0.000 0.039 0.000 19 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.064 +0.002 19 0 1,402 0
28MAY26 4.30 P 0.000 0.000 0.000 0.097 +0.002 19 0 1,510 0
28MAY26 4.40 P 0.101 0.101 0.098 0.139 +0.002 19 400 2,280 +400
28MAY26 4.50 P 0.000 0.000 0.000 0.191 +0.002 18 0 2,250 0
28MAY26 4.60 P 0.201 0.201 0.201 0.253 +0.002 18 50 379 +50
28MAY26 4.70 P 0.256 0.256 0.256 0.323 +0.001 18 60 1,135 +60
28MAY26 4.80 P 0.000 0.000 0.000 0.400 +0.001 17 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.484 +0.002 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.579 +0.009 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.825 -0.002 15 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.075 +0.001 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.323 +0.040 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.525 -0.047 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.767 -0.054 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.071 +0.062 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.320 0.000 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.493 -0.076 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.819 +0.001 30 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.068 0.000 0 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 0.000 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 0.000 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.004 0.000 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.013 -0.001 19 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.023 -0.001 19 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.038 -0.001 19 0 2,780 0
29JUN26 4.10 P 0.000 0.000 0.000 0.056 -0.001 19 0 2,934 0
29JUN26 4.20 P 0.000 0.000 0.000 0.082 -0.002 18 0 26,661 0
29JUN26 4.30 P 0.114 0.114 0.114 0.117 -0.001 18 25 1,828 0
29JUN26 4.40 P 0.000 0.000 0.000 0.160 -0.001 18 0 1,246 0
29JUN26 4.50 P 0.000 0.000 0.000 0.211 -0.002 18 0 3,209 0
29JUN26 4.60 P 0.000 0.000 0.000 0.271 -0.002 18 0 1,986 0
29JUN26 4.70 P 0.000 0.000 0.000 0.339 -0.001 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.413 -0.002 17 0 456 0
29JUN26 4.90 P 0.000 0.000 0.000 0.494 -0.001 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.579 -0.001 13 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.825 -0.002 14 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.075 +0.001 19 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.323 0.000 17 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.525 -0.047 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.767 -0.054 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.071 +0.062 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.320 0.000 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.569 0.000 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.819 +0.001 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.068 0.000 34 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 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 0.000 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.014 0.000 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.021 0.000 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.032 0.000 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.046 0.000 20 0 3,755 0
29SEP26 3.90 P 0.000 0.000 0.000 0.065 +0.003 20 0 3,513 0
29SEP26 4.00 P 0.000 0.000 0.000 0.089 0.000 20 0 3,160 0
29SEP26 4.10 P 0.000 0.000 0.000 0.115 +0.001 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.145 0.000 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.183 0.000 20 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.228 0.000 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.280 +0.001 19 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.336 0.000 19 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.398 0.000 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.467 +0.001 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.539 0.000 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.620 +0.004 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.825 -0.002 13 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.075 +0.001 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.323 0.000 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.525 -0.047 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.767 -0.054 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.071 +0.062 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.320 0.000 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.569 0.000 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.819 +0.001 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.068 0.000 31 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 0.000 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.010 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.016 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.023 0.000 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.032 0.000 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.045 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.061 0.000 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.080 0.000 21 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.105 0.000 21 0 1,243 0
30DEC26 4.00 P 0.000 0.000 0.000 0.126 -0.008 20 0 3,255 0
30DEC26 4.10 P 0.000 0.000 0.000 0.164 -0.002 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.196 -0.007 20 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.241 -0.002 21 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.287 -0.004 21 0 430 0
30DEC26 4.50 P 0.336 0.336 0.336 0.331 -0.020 20 90 8,936 +90
30DEC26 4.60 P 0.000 0.000 0.000 0.394 -0.008 20 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.458 -0.007 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.524 +0.008 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.610 +0.031 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.670 +0.015 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.872 -0.007 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.088 -0.038 19 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.323 0.000 0 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.555 -0.017 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.792 -0.029 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.071 +0.032 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.320 0.000 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.569 0.000 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.819 +0.001 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.068 0.000 25 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.022 +0.004 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.031 +0.004 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.043 +0.006 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.057 +0.007 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.075 +0.008 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.097 +0.009 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.121 +0.009 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.152 +0.011 20 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.186 +0.012 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.225 +0.015 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.269 +0.013 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.317 +0.014 20 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.368 +0.010 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.425 +0.010 20 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.487 +0.008 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.558 +0.012 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.630 +0.012 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.705 +0.011 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.910 +0.008 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.131 +0.005 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.335 -0.019 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.574 -0.013 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.808 -0.020 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.071 +0.012 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.320 0.000 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.569 0.000 22 0 0 0
TOTAL PUT 4,326 402,190 +1,922
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.91
30MAR26 3.90 C 0.000 0.000 0.000 4.015 -0.010 105 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.915 -0.010 97 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.813 -0.012 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.715 -0.010 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.615 -0.010 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.515 -0.022 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.415 -0.011 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.316 -0.010 84 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.216 -0.010 79 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.116 -0.010 74 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.016 -0.010 67 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.916 -0.010 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.666 -0.011 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.426 -0.001 83 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.167 -0.010 45 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.910 -0.012 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.660 -0.018 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.411 -0.050 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.168 -0.034 0 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.919 -0.002 22 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.672 -0.012 20 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.453 +0.001 24 0 7,169 0
30MAR26 7.75 C 0.000 0.000 0.000 0.251 0.000 22 0 10,070 0
30MAR26 8.00 C 0.103 0.120 0.080 0.113 -0.004 21 391 15,250 +89
30MAR26 8.25 C 0.029 0.045 0.029 0.040 -0.004 21 1,593 11,648 -631
30MAR26 8.50 C 0.012 0.015 0.010 0.011 -0.002 21 1,022 20,270 +295
30MAR26 8.75 C 0.004 0.004 0.004 0.003 0.000 22 14 5,317 0
30MAR26 9.00 C 0.002 0.002 0.002 0.001 0.000 24 100 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 48 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 55 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 61 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 68 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.116 -0.047 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.016 -0.021 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.917 -0.034 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.668 -0.052 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.426 -0.013 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.170 -0.019 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.921 -0.019 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.672 -0.006 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.425 -0.036 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.186 -0.016 21 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.946 -0.012 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.719 -0.013 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.515 +0.002 21 0 2,872 0
29APR26 7.75 C 0.000 0.000 0.000 0.353 -0.004 22 0 3,825 0
29APR26 8.00 C 0.198 0.208 0.195 0.213 -0.008 21 102 2,773 +20
29APR26 8.25 C 0.105 0.125 0.105 0.127 -0.007 21 435 2,392 +114
29APR26 8.50 C 0.058 0.071 0.057 0.067 -0.007 21 508 1,863 +308
29APR26 8.75 C 0.033 0.040 0.033 0.033 -0.004 21 491 8,227 +189
29APR26 9.00 C 0.022 0.022 0.021 0.015 -0.002 21 536 2,575 +506
29APR26 9.25 C 0.013 0.013 0.012 0.006 -0.002 21 103 1,125 +75
29APR26 9.50 C 0.000 0.000 0.000 0.003 0.000 22 0 737 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 22 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 33 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.025 -0.042 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.925 -0.056 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.677 -0.050 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.429 -0.050 34 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.180 -0.051 31 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.932 -0.036 30 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.685 -0.035 29 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.443 -0.018 29 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.205 -0.026 28 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.946 -0.034 20 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.719 -0.013 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.531 +0.003 22 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.358 +0.001 21 0 1,056 0
28MAY26 8.00 C 0.000 0.000 0.000 0.225 +0.004 21 0 1,624 0
28MAY26 8.25 C 0.187 0.187 0.187 0.133 -0.001 20 67 908 +67
28MAY26 8.50 C 0.113 0.113 0.113 0.074 0.000 20 120 1,140 +89
28MAY26 8.75 C 0.000 0.000 0.000 0.039 +0.002 20 0 5,817 0
28MAY26 9.00 C 0.000 0.000 0.000 0.019 +0.002 20 0 2,017 0
28MAY26 9.25 C 0.000 0.000 0.000 0.009 +0.001 20 0 155 0
28MAY26 9.50 C 0.000 0.000 0.000 0.005 +0.002 21 0 310 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 0.000 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 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 28 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.332 -0.004 58 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.232 -0.004 56 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.133 -0.030 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.034 -0.033 53 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.935 -0.046 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.687 -0.040 48 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.438 -0.041 43 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.190 -0.041 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.944 -0.024 36 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.702 -0.018 34 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.462 -0.024 32 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.223 -0.011 29 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.949 -0.031 20 0 636 0
29JUN26 7.25 C 0.000 0.000 0.000 0.728 -0.012 20 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.550 -0.013 21 0 3,264 0
29JUN26 7.75 C 0.000 0.000 0.000 0.385 -0.012 20 0 1,148 0
29JUN26 8.00 C 0.000 0.000 0.000 0.260 -0.011 20 0 14,715 0
29JUN26 8.25 C 0.000 0.000 0.000 0.168 -0.008 20 0 3,331 0
29JUN26 8.50 C 0.164 0.165 0.164 0.106 -0.007 20 130 2,165 +100
29JUN26 8.75 C 0.000 0.000 0.000 0.064 -0.005 20 0 1,657 0
29JUN26 9.00 C 0.000 0.000 0.000 0.038 -0.003 20 0 2,892 0
29JUN26 9.25 C 0.056 0.056 0.056 0.022 -0.002 20 30 600 0
29JUN26 9.50 C 0.000 0.000 0.000 0.012 -0.002 20 0 598 0
29JUN26 9.75 C 0.027 0.027 0.027 0.007 -0.001 20 51 186 -10
29JUN26 10.00 C 0.022 0.022 0.022 0.004 0.000 20 50 537 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 26 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 33 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.247 +0.011 51 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.148 -0.037 50 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.049 -0.031 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.950 -0.031 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.702 -0.025 43 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.454 -0.058 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.209 -0.046 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.966 -0.002 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.726 +0.006 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.488 -0.010 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.253 -0.010 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.007 +0.021 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.822 -0.035 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.684 -0.009 23 0 1,813 0
29SEP26 7.75 C 0.000 0.000 0.000 0.546 -0.008 22 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.430 -0.008 22 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.335 -0.006 22 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.257 -0.005 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.195 -0.005 22 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.147 -0.004 22 0 407 0
29SEP26 9.25 C 0.123 0.123 0.123 0.109 -0.004 22 20 357 +20
29SEP26 9.50 C 0.000 0.000 0.000 0.080 -0.003 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.057 -0.003 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.040 -0.002 22 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.021 -0.001 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.149 -0.036 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.049 -0.040 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.950 -0.067 39 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.702 -0.063 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.455 -0.057 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.210 -0.046 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.970 -0.012 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.736 -0.025 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.510 -0.015 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.303 -0.021 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.093 -0.044 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.931 -0.011 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.775 -0.001 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.643 -0.005 21 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.530 -0.008 21 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.442 -0.004 21 0 477 0
30DEC26 8.50 C 0.000 0.000 0.000 0.378 +0.012 22 0 690 0
30DEC26 8.75 C 0.270 0.270 0.270 0.308 +0.012 22 5 68 +3
30DEC26 9.00 C 0.000 0.000 0.000 0.243 +0.002 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.198 +0.001 22 0 169 0
30DEC26 9.50 C 0.151 0.151 0.151 0.157 -0.005 22 5 349 -5
30DEC26 9.75 C 0.000 0.000 0.000 0.123 -0.004 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.097 -0.004 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.058 -0.003 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.034 -0.002 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.020 -0.001 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 0.000 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.049 -0.040 35 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.950 -0.067 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.702 -0.063 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.462 -0.050 29 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.213 -0.043 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.975 -0.034 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.746 -0.047 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.527 -0.031 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.325 -0.043 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.180 +0.022 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.027 -0.013 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.861 -0.012 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.737 -0.012 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.628 -0.012 21 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.534 -0.011 21 0 10 0
30MAR27 8.50 C 0.400 0.400 0.400 0.449 -0.010 21 50 64 +50
30MAR27 8.75 C 0.000 0.000 0.000 0.375 -0.011 21 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.314 -0.009 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.259 -0.007 21 0 27 0
30MAR27 9.50 C 0.000 0.000 0.000 0.215 -0.008 21 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.176 -0.006 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.144 -0.009 21 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.100 -0.006 22 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.065 -0.004 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.042 -0.003 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.027 -0.002 22 0 0 0
TOTAL CALL 5,823 205,757 +1,279
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 117 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 98 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 91 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 87 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 84 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 81 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 78 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 70 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 63 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 56 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 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 0.006 0.006 0.005 0.001 0.000 23 90 51,187 -90
30MAR26 7.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 13,015 0
30MAR26 7.50 P 0.045 0.045 0.028 0.022 -0.001 21 433 9,003 -36
30MAR26 7.75 P 0.097 0.119 0.076 0.078 -0.001 21 646 34,011 +187
30MAR26 8.00 P 0.220 0.220 0.194 0.188 -0.005 20 5,330 13,833 -675
30MAR26 8.25 P 0.395 0.395 0.395 0.382 +0.005 23 6 2,028 0
30MAR26 8.50 P 0.000 0.000 0.000 0.595 -0.009 21 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.840 -0.014 0 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.090 +0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.348 -0.016 42 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.598 -0.027 47 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.848 +0.001 53 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.098 +0.018 58 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.592 -0.010 60 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.098 -0.035 77 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.598 -0.017 86 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.098 -0.017 94 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.598 +0.018 101 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.098 -0.048 109 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 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 38 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 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 0.001 -0.001 21 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.004 -0.001 21 0 1,377 0
29APR26 7.00 P 0.000 0.000 0.000 0.013 -0.001 21 0 2,799 0
29APR26 7.25 P 0.052 0.053 0.046 0.036 -0.003 21 849 5,686 +34
29APR26 7.50 P 0.103 0.117 0.086 0.084 -0.003 21 836 4,361 +246
29APR26 7.75 P 0.166 0.171 0.161 0.164 -0.004 21 983 8,323 +868
29APR26 8.00 P 0.320 0.320 0.281 0.282 -0.006 21 601 4,414 +601
29APR26 8.25 P 0.522 0.522 0.522 0.446 -0.003 22 30 2,748 +30
29APR26 8.50 P 0.000 0.000 0.000 0.634 -0.016 21 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.854 -0.019 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.092 -0.013 21 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.348 -0.022 27 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.598 -0.027 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.848 +0.001 35 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.098 -0.025 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.598 -0.053 44 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.098 -0.053 50 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.598 -0.017 56 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.098 -0.017 61 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.598 +0.018 66 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 0.003 +0.001 21 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.009 +0.003 20 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.023 +0.006 20 0 187 0
28MAY26 7.00 P 0.000 0.000 0.000 0.052 +0.010 20 0 1,285 0
28MAY26 7.25 P 0.100 0.100 0.100 0.100 +0.013 20 10 1,168 0
28MAY26 7.50 P 0.180 0.180 0.180 0.180 +0.020 20 115 2,788 +115
28MAY26 7.75 P 0.232 0.232 0.232 0.292 +0.022 19 67 2,927 0
28MAY26 8.00 P 0.000 0.000 0.000 0.436 +0.022 19 0 2,650 0
28MAY26 8.25 P 0.000 0.000 0.000 0.612 +0.022 18 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.835 +0.019 20 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.058 +0.048 20 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.292 +0.052 20 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.488 +0.012 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.726 +0.011 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.966 +0.011 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.207 -0.058 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.690 -0.073 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.173 +0.010 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.657 -0.102 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.140 -0.118 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.623 -0.133 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 0.000 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.008 0.000 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.019 -0.001 20 0 3,069 0
29JUN26 6.75 P 0.000 0.000 0.000 0.041 -0.001 20 0 1,930 0
29JUN26 7.00 P 0.080 0.080 0.080 0.076 -0.003 20 300 7,938 -170
29JUN26 7.25 P 0.000 0.000 0.000 0.134 -0.002 19 0 26,101 0
29JUN26 7.50 P 0.000 0.000 0.000 0.219 -0.001 19 0 4,182 0
29JUN26 7.75 P 0.000 0.000 0.000 0.333 0.000 19 0 2,325 0
29JUN26 8.00 P 0.000 0.000 0.000 0.474 0.000 19 5,000 6,360 +3,582
29JUN26 8.25 P 0.576 0.576 0.555 0.643 +0.003 18 90 2,812 +90
29JUN26 8.50 P 0.000 0.000 0.000 0.860 +0.030 20 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.074 +0.037 20 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.303 +0.008 20 0 140 0
29JUN26 9.25 P 0.000 0.000 0.000 1.540 +0.055 20 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.729 +0.009 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.968 +0.010 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.208 -0.057 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.690 -0.073 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.173 +0.010 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.657 -0.102 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.140 -0.118 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.623 -0.133 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.107 -0.147 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 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 0.000 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.014 0.000 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.027 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.048 0.000 22 0 1,483 0
29SEP26 6.50 P 0.082 0.082 0.082 0.080 0.000 22 10 2,850 0
29SEP26 6.75 P 0.000 0.000 0.000 0.119 -0.005 21 0 1,705 0
29SEP26 7.00 P 0.000 0.000 0.000 0.179 +0.001 21 0 25,691 0
29SEP26 7.25 P 0.000 0.000 0.000 0.257 +0.001 21 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.355 +0.002 21 0 2,877 0
29SEP26 7.75 P 0.000 0.000 0.000 0.472 +0.002 21 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.609 +0.004 21 0 497 0
29SEP26 8.25 P 0.000 0.000 0.000 0.764 0.000 21 0 1,177 0
29SEP26 8.50 P 0.000 0.000 0.000 0.965 +0.034 22 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.158 +0.005 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.350 +0.031 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.567 +0.024 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.791 +0.021 19 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.018 +0.040 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.257 -0.008 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.737 -0.026 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.224 +0.023 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.715 -0.044 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.208 -0.050 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.704 -0.052 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.200 -0.054 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.020 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.035 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.057 -0.001 22 0 1,110 0
30DEC26 6.25 P 0.111 0.111 0.111 0.090 -0.001 22 10 1,188 -10
30DEC26 6.50 P 0.000 0.000 0.000 0.135 0.000 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.193 -0.001 22 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.267 -0.001 22 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.356 -0.003 22 0 1,396 0
30DEC26 7.50 P 0.000 0.000 0.000 0.461 -0.005 22 0 744 0
30DEC26 7.75 P 0.000 0.000 0.000 0.584 -0.007 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.727 -0.004 22 0 1,490 0
30DEC26 8.25 P 0.000 0.000 0.000 0.880 -0.007 22 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 1.039 -0.028 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.256 +0.022 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.453 +0.034 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.661 +0.016 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.876 -0.018 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.096 +0.020 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.321 +0.001 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.782 +0.019 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.253 -0.006 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.730 -0.029 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.213 -0.045 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.706 -0.050 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.009 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.011 -0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.020 -0.001 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.035 -0.001 22 0 0 0
30MAR27 5.75 P 0.083 0.083 0.083 0.056 -0.001 22 15 122 +15
30MAR27 6.00 P 0.000 0.000 0.000 0.085 -0.002 22 0 255 0
30MAR27 6.25 P 0.000 0.000 0.000 0.125 -0.003 22 0 90 0
30MAR27 6.50 P 0.000 0.000 0.000 0.177 -0.003 22 0 146 0
30MAR27 6.75 P 0.272 0.272 0.272 0.241 -0.003 22 1 128 +1
30MAR27 7.00 P 0.000 0.000 0.000 0.321 -0.002 22 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.417 -0.003 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.528 -0.002 22 0 130 0
30MAR27 7.75 P 0.000 0.000 0.000 0.653 -0.002 22 0 107 0
30MAR27 8.00 P 0.000 0.000 0.000 0.794 -0.001 22 0 150 0
30MAR27 8.25 P 0.000 0.000 0.000 0.952 0.000 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.089 -0.025 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.305 +0.001 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.503 +0.002 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.710 +0.004 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.928 +0.004 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.155 +0.006 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.385 +0.012 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.839 -0.027 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.305 +0.035 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.778 +0.019 24 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.256 -0.002 0 0 0 0
TOTAL PUT 15,422 390,993 +4,788
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.33
30MAR26 3.30 C 0.000 0.000 0.000 3.030 -0.016 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.934 -0.028 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.834 -0.048 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.734 -0.019 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.634 +0.017 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.535 +0.020 81 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.435 +0.003 75 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.330 -0.028 0 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.235 -0.037 60 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.131 +0.016 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.035 +0.022 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.935 +0.013 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.835 -0.022 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.736 -0.001 53 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.636 -0.028 48 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.536 -0.026 43 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.432 -0.017 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.332 +0.002 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.086 -0.013 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.837 -0.005 24 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.589 +0.001 21 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.350 -0.004 19 0 10,631 0
30MAR26 6.25 C 0.144 0.154 0.144 0.175 +0.005 23 98 8,345 -2
30MAR26 6.50 C 0.039 0.048 0.037 0.057 -0.004 21 430 15,072 +430
30MAR26 6.75 C 0.017 0.017 0.016 0.015 -0.001 22 60 18,075 +60
30MAR26 7.00 C 0.006 0.006 0.006 0.003 0.000 23 70 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 46 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.144 +0.009 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.044 +0.003 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.945 +0.008 35 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.845 -0.012 29 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.745 +0.006 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.646 -0.018 29 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.546 -0.016 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.446 -0.003 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.347 -0.003 24 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.100 -0.010 24 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.847 -0.005 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.633 -0.004 24 0 296 0
29APR26 6.00 C 0.365 0.403 0.364 0.421 +0.010 22 210 570 +210
29APR26 6.25 C 0.000 0.000 0.000 0.266 +0.007 23 0 827 0
29APR26 6.50 C 0.123 0.125 0.123 0.154 +0.004 24 102 3,689 0
29APR26 6.75 C 0.050 0.063 0.050 0.081 +0.002 24 284 2,021 +206
29APR26 7.00 C 0.027 0.027 0.026 0.038 0.000 24 130 2,719 +60
29APR26 7.25 C 0.000 0.000 0.000 0.017 0.000 24 0 3,977 0
29APR26 7.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.003 0.000 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 43 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.053 +0.012 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.954 +0.017 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.854 -0.003 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.755 +0.016 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.656 -0.008 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.556 -0.006 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.457 +0.008 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.359 +0.009 23 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.100 -0.010 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.856 +0.004 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.647 +0.006 19 0 0 0
28MAY26 6.00 C 0.366 0.431 0.366 0.463 +0.017 21 240 1,373 +240
28MAY26 6.25 C 0.000 0.000 0.000 0.313 +0.015 22 0 1,330 0
28MAY26 6.50 C 0.123 0.147 0.123 0.199 +0.012 22 37 7,179 0
28MAY26 6.75 C 0.074 0.080 0.074 0.119 +0.009 22 271 2,623 +61
28MAY26 7.00 C 0.049 0.049 0.047 0.067 +0.007 22 420 811 +302
28MAY26 7.25 C 0.000 0.000 0.000 0.035 +0.003 22 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.019 +0.003 23 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.009 +0.001 23 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 23 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 2.360 +0.002 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.261 -0.011 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.162 +0.022 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.063 +0.012 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.964 +0.016 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.865 +0.008 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.766 +0.012 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.668 +0.004 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.556 -0.006 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.473 +0.024 23 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.377 +0.022 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.142 +0.032 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.892 +0.027 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.717 +0.052 23 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.524 +0.033 22 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.380 +0.033 22 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.265 +0.031 23 0 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.179 +0.028 23 0 20,888 0
29JUN26 7.00 C 0.000 0.000 0.000 0.116 +0.023 23 0 3,187 0
29JUN26 7.25 C 0.000 0.000 0.000 0.072 +0.017 23 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.044 +0.012 23 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.026 +0.008 23 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 +0.005 23 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 +0.004 24 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.002 24 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 25 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 2.362 +0.004 28 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.262 -0.010 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.163 +0.023 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.064 +0.013 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.965 +0.017 22 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.866 +0.009 21 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.767 +0.013 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.669 +0.005 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.570 +0.008 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.473 +0.019 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.377 +0.022 21 0 17 0
29SEP26 5.25 C 0.000 0.000 0.000 1.142 +0.032 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.898 +0.021 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.722 +0.038 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.542 +0.001 20 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.410 +0.002 21 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.302 +0.009 21 0 2,562 0
29SEP26 6.75 C 0.000 0.000 0.000 0.212 +0.007 21 0 532 0
29SEP26 7.00 C 0.160 0.160 0.160 0.147 +0.005 21 63 847 +63
29SEP26 7.25 C 0.000 0.000 0.000 0.099 +0.003 21 0 365 0
29SEP26 7.50 C 0.000 0.000 0.000 0.066 +0.003 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.043 +0.002 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.028 +0.002 21 0 210 0
29SEP26 8.25 C 0.040 0.040 0.040 0.017 0.000 21 60 544 +60
29SEP26 8.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 0.000 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 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 2.163 +0.023 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.064 +0.013 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.966 +0.018 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.867 +0.010 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.770 +0.016 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.673 +0.009 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.570 +0.008 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.473 +0.007 19 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.377 +0.022 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.142 -0.003 18 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.969 +0.045 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.791 +0.038 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.626 +0.008 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.501 +0.008 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.394 +0.004 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.308 +0.003 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.240 +0.003 22 0 549 0
30DEC26 7.25 C 0.000 0.000 0.000 0.187 +0.005 22 0 103 0
30DEC26 7.50 C 0.143 0.143 0.143 0.140 +0.004 22 2 317 +2
30DEC26 7.75 C 0.000 0.000 0.000 0.105 +0.004 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.074 -0.001 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.057 +0.002 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.041 +0.001 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.030 +0.002 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 +0.001 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 0.000 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 0.000 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.065 +0.014 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.967 +0.019 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.869 +0.012 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.773 +0.019 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.673 +0.009 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.570 +0.008 17 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.473 +0.007 17 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.377 -0.011 17 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.161 0.000 18 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.978 +0.009 19 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.842 +0.019 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.676 +0.004 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.554 +0.002 20 0 21 0
30MAR27 6.50 C 0.420 0.420 0.420 0.450 +0.001 21 50 50 +50
30MAR27 6.75 C 0.000 0.000 0.000 0.361 -0.009 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.288 -0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.232 +0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.189 +0.004 21 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.148 -0.002 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.114 -0.002 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.088 -0.003 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.067 -0.002 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.050 -0.002 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.039 -0.001 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.029 -0.001 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.022 -0.001 21 0 40 0
TOTAL CALL 2,527 217,741 +1,742
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 110 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 101 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 96 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 92 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 84 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 80 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 76 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 72 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.003 -0.001 23 0 16,033 0
30MAR26 6.00 P 0.039 0.043 0.027 0.020 -0.006 22 114 12,374 -4
30MAR26 6.25 P 0.101 0.101 0.101 0.085 -0.009 22 30 13,665 0
30MAR26 6.50 P 0.275 0.275 0.226 0.229 -0.008 23 61 16,049 +1
30MAR26 6.75 P 0.000 0.000 0.000 0.442 -0.010 27 0 560 0
30MAR26 7.00 P 0.000 0.000 0.000 0.670 -0.020 0 0 140 0
30MAR26 7.25 P 0.000 0.000 0.000 0.920 -0.020 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.184 -0.006 50 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.435 -0.008 58 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.673 -0.017 54 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.932 -0.008 69 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.173 -0.017 65 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.423 -0.017 71 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.679 -0.011 84 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.932 -0.008 93 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.182 -0.008 98 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.420 -0.020 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 41 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 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 30 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.003 -0.001 24 0 521 0
29APR26 5.50 P 0.030 0.031 0.027 0.011 -0.003 24 210 2,147 +147
29APR26 5.75 P 0.000 0.000 0.000 0.036 -0.004 24 0 1,907 0
29APR26 6.00 P 0.130 0.139 0.115 0.087 -0.009 24 180 2,954 +5
29APR26 6.25 P 0.230 0.255 0.230 0.180 -0.013 25 165 3,567 -165
29APR26 6.50 P 0.000 0.000 0.000 0.319 -0.016 25 0 4,876 0
29APR26 6.75 P 0.588 0.588 0.588 0.500 -0.019 26 30 1,381 +30
29APR26 7.00 P 0.000 0.000 0.000 0.694 -0.041 24 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.953 -0.020 32 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.205 -0.021 38 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.463 -0.020 45 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.720 -0.021 51 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.978 -0.020 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.235 -0.007 64 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.493 +0.006 70 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.750 +0.010 76 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.008 +0.028 82 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.265 +0.034 87 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.511 +0.026 90 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 29 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 0.000 24 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 0.000 24 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 0.000 24 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.008 0.000 23 0 450 0
28MAY26 5.50 P 0.059 0.059 0.052 0.024 0.000 23 200 1,113 +100
28MAY26 5.75 P 0.100 0.100 0.100 0.058 -0.001 23 30 1,379 0
28MAY26 6.00 P 0.000 0.000 0.000 0.121 -0.001 23 0 1,100 0
28MAY26 6.25 P 0.273 0.289 0.273 0.219 -0.004 23 80 2,065 +80
28MAY26 6.50 P 0.440 0.440 0.440 0.355 -0.008 23 10 1,839 +10
28MAY26 6.75 P 0.663 0.679 0.614 0.528 -0.012 24 231 331 -185
28MAY26 7.00 P 0.000 0.000 0.000 0.712 -0.035 22 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.953 -0.020 26 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.207 -0.020 31 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.463 -0.020 37 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.720 -0.021 42 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.978 -0.020 47 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.235 -0.021 52 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.493 -0.020 57 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.750 -0.021 61 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.008 -0.020 66 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.265 -0.019 70 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.523 -0.010 75 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 +0.001 25 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.001 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 +0.001 24 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 +0.002 24 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 +0.003 24 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.022 +0.005 23 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.050 +0.009 24 0 2,683 0
29JUN26 5.75 P 0.000 0.000 0.000 0.098 +0.013 24 0 23,946 0
29JUN26 6.00 P 0.204 0.204 0.204 0.171 +0.015 24 10 20,816 0
29JUN26 6.25 P 0.000 0.000 0.000 0.276 +0.015 24 0 1,362 0
29JUN26 6.50 P 0.000 0.000 0.000 0.411 +0.012 24 0 2,049 0
29JUN26 6.75 P 0.000 0.000 0.000 0.579 +0.009 25 0 589 0
29JUN26 7.00 P 0.000 0.000 0.000 0.749 -0.021 23 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.958 -0.015 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.220 -0.011 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.465 -0.018 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.720 -0.021 36 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.978 -0.020 41 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.235 -0.021 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.493 -0.020 49 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.750 -0.021 53 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.008 -0.020 57 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.265 -0.021 60 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.523 -0.014 64 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 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 0.000 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 -0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.018 -0.001 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.025 -0.001 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.034 -0.002 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.066 -0.003 21 0 2,422 0
29SEP26 5.50 P 0.138 0.138 0.138 0.118 -0.003 21 87 36,782 +19
29SEP26 5.75 P 0.198 0.198 0.198 0.191 +0.005 21 210 2,199 +210
29SEP26 6.00 P 0.000 0.000 0.000 0.281 -0.002 21 0 1,563 0
29SEP26 6.25 P 0.000 0.000 0.000 0.396 -0.008 20 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.541 -0.009 20 0 1,871 0
29SEP26 6.75 P 0.000 0.000 0.000 0.716 -0.002 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.919 -0.033 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.127 -0.049 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.364 +0.041 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.582 -0.041 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.819 -0.023 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.073 -0.031 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.322 -0.019 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.571 -0.022 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.819 -0.019 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.067 +0.009 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.316 +0.008 35 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.565 +0.028 37 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 -0.001 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 -0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.038 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.048 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.057 -0.006 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.075 -0.001 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.122 +0.004 22 0 631 0
30DEC26 5.50 P 0.000 0.000 0.000 0.188 +0.001 22 0 536 0
30DEC26 5.75 P 0.000 0.000 0.000 0.270 +0.003 22 0 247 0
30DEC26 6.00 P 0.000 0.000 0.000 0.373 +0.003 22 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.500 +0.004 22 0 1,124 0
30DEC26 6.50 P 0.643 0.643 0.639 0.646 -0.005 22 60 3,293 +60
30DEC26 6.75 P 0.000 0.000 0.000 0.810 +0.004 22 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.986 -0.032 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.217 +0.011 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.432 +0.011 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.652 +0.002 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.879 +0.014 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.110 +0.006 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.342 +0.001 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.578 -0.015 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.823 -0.015 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.070 +0.012 29 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.318 +0.010 31 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.565 +0.026 32 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.020 -0.002 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.026 -0.003 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.033 -0.004 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.042 -0.005 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.052 -0.006 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.066 -0.005 21 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.079 -0.007 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.097 -0.005 21 0 55 0
30MAR27 5.25 P 0.000 0.000 0.000 0.150 -0.010 21 0 130 0
30MAR27 5.50 P 0.000 0.000 0.000 0.220 -0.012 21 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.309 -0.014 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.418 -0.016 22 0 31 0
30MAR27 6.25 P 0.000 0.000 0.000 0.546 -0.019 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.694 -0.020 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.859 -0.021 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 1.042 -0.004 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.240 +0.003 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.451 +0.001 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.672 +0.010 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.902 +0.008 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.140 +0.029 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.370 +0.021 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.602 +0.001 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.836 -0.002 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.076 +0.009 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.320 +0.010 29 0 0 0
TOTAL PUT 1,708 279,395 +308
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.97
30MAR26 3.60 C 0.000 0.000 0.000 1.377 -0.018 67 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.278 -0.015 64 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.179 -0.016 61 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.079 -0.011 55 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.976 -0.019 42 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.882 -0.014 50 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.781 -0.010 43 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.683 -0.013 40 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.581 -0.014 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.491 -0.002 35 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.391 -0.005 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.296 -0.006 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.211 -0.005 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.139 -0.008 22 0 90 0
30MAR26 5.00 C 0.091 0.091 0.091 0.084 -0.008 22 1 188 0
30MAR26 5.25 C 0.022 0.022 0.022 0.015 -0.005 21 14 533 +14
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.095 -0.006 45 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.996 -0.012 41 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.897 -0.013 38 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.802 -0.007 36 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.703 -0.005 33 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.602 -0.015 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.503 -0.019 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.408 -0.018 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.319 -0.016 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.239 -0.014 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.172 -0.010 19 0 150 0
29APR26 5.00 C 0.000 0.000 0.000 0.117 -0.007 19 0 723 0
29APR26 5.25 C 0.060 0.060 0.060 0.035 -0.002 18 4 622 +4
29APR26 5.50 C 0.000 0.000 0.000 0.008 0.000 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.002 0.000 20 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 27 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.114 +0.004 47 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.009 -0.008 42 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.908 -0.010 38 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.806 -0.018 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.704 -0.022 29 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.604 -0.022 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.507 -0.022 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.415 -0.022 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.330 -0.023 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.255 -0.022 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.191 -0.021 19 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.139 -0.019 19 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.055 -0.013 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.019 -0.006 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.002 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.114 -0.004 41 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.011 -0.015 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.909 -0.021 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.807 -0.022 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.707 -0.022 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.610 -0.022 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.518 -0.022 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.433 -0.021 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.355 -0.021 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.287 -0.020 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.228 -0.019 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.179 -0.017 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.092 -0.013 20 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.043 -0.009 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.019 -0.005 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.116 -0.002 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.017 -0.014 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.921 -0.018 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.829 -0.017 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.742 -0.015 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.660 -0.015 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.586 +0.011 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.517 +0.015 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.453 -0.010 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.397 -0.008 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.345 -0.006 23 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.298 -0.002 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.203 -0.002 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.133 -0.003 22 0 43 0
29SEP26 5.75 C 0.000 0.000 0.000 0.084 -0.001 22 0 30 0
29SEP26 6.00 C 0.068 0.068 0.068 0.053 0.000 22 4 34 +4
29SEP26 6.25 C 0.000 0.000 0.000 0.032 0.000 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.018 0.000 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.011 +0.001 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 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 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.116 -0.007 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.018 -0.019 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.936 -0.019 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.860 -0.017 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.786 -0.017 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.718 -0.017 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.653 -0.015 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.592 -0.015 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.535 -0.014 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.482 -0.014 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.433 -0.012 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.388 -0.012 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.281 -0.010 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.207 -0.007 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.155 0.000 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.112 -0.006 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.079 -0.004 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.053 -0.003 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.036 -0.003 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.025 -0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.017 -0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.156 +0.009 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.070 +0.011 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.986 +0.012 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.913 +0.011 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.836 +0.002 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.764 -0.005 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.694 -0.014 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.634 -0.016 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.580 -0.015 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.529 -0.015 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.481 -0.013 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.438 -0.013 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.341 -0.012 22 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.262 -0.010 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.199 -0.009 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.150 -0.007 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.114 -0.003 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.087 -0.001 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.063 -0.004 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.046 -0.003 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.032 -0.003 22 0 0 0
TOTAL CALL 23 4,230 +22
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 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 50 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 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 0.000 23 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 0.000 22 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.012 0.000 21 0 160 0
30MAR26 4.80 P 0.026 0.026 0.026 0.028 0.000 21 4 70 -4
30MAR26 4.90 P 0.065 0.065 0.065 0.061 +0.004 22 2 157 0
30MAR26 5.00 P 0.000 0.000 0.000 0.103 +0.001 20 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.282 -0.001 16 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.530 +0.008 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.780 +0.020 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.030 +0.015 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.280 +0.020 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.530 +0.020 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.780 +0.020 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.030 +0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.280 +0.019 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.530 +0.018 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.780 +0.016 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.030 +0.016 0 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 0.000 17 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 +0.001 19 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.009 +0.003 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.017 +0.003 18 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.032 +0.004 18 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.056 +0.008 18 0 160 0
29APR26 4.80 P 0.000 0.000 0.000 0.091 +0.011 18 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.138 +0.014 17 0 33 0
29APR26 5.00 P 0.147 0.147 0.147 0.196 +0.016 17 1 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.396 +0.030 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.628 +0.038 18 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.874 +0.046 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.122 +0.053 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.371 +0.060 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.621 +0.069 27 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.870 +0.076 25 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.119 +0.083 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.369 +0.091 38 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.618 +0.099 38 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 0.001 -0.001 18 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.013 -0.001 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.023 -0.002 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.038 0.000 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.057 -0.002 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.086 -0.002 18 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.125 0.000 18 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.172 +0.001 18 0 41 0
28MAY26 5.00 P 0.000 0.000 0.000 0.228 +0.003 18 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.405 +0.010 16 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.628 +0.024 15 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.876 +0.044 18 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.123 +0.053 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.372 +0.061 21 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.621 +0.069 22 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.870 +0.076 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.119 +0.083 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.369 +0.091 31 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.618 +0.099 29 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 -0.001 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 -0.001 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.030 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.044 0.000 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 -0.001 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.090 0.000 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 0.000 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.163 +0.001 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.211 +0.003 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.266 +0.005 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.433 +0.009 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.634 +0.013 15 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.876 +0.035 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.125 +0.052 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.372 +0.060 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.621 +0.069 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.870 +0.076 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.119 +0.083 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.369 +0.091 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.618 +0.099 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.867 +0.100 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.117 +0.100 35 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.026 +0.003 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.036 +0.004 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 +0.004 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.069 +0.006 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.090 +0.007 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.115 +0.007 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.143 +0.005 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.177 +0.005 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.213 +0.004 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.254 +0.004 21 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.303 +0.005 21 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.356 +0.008 21 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.514 -0.010 21 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.706 -0.008 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.913 -0.014 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.126 -0.025 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.372 -0.008 17 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.621 +0.004 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.870 +0.009 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.119 +0.015 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.369 +0.021 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.618 +0.025 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.867 +0.027 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.117 +0.026 31 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.056 +0.001 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.073 +0.003 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.091 +0.002 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.115 +0.003 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.140 +0.004 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.171 +0.004 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.205 +0.006 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.243 +0.005 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.292 +0.005 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.340 +0.005 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.393 +0.008 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.437 +0.009 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.590 +0.011 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.765 +0.013 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.961 +0.015 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.173 +0.016 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.399 +0.018 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.634 +0.017 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.875 +0.014 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.121 +0.017 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.369 +0.021 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.618 +0.021 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.867 +0.021 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.079 +0.001 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.098 +0.001 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.122 +0.003 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.147 +0.003 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.177 +0.003 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.209 +0.003 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.247 +0.005 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.286 +0.004 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.331 +0.005 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.379 +0.005 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.431 +0.007 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.487 +0.007 23 0 3 0
30MAR27 5.25 P 0.000 0.000 0.000 0.642 +0.009 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.819 +0.012 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.014 +0.013 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.227 +0.015 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.445 +0.009 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.667 -0.005 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.900 -0.008 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.130 -0.002 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.370 0.000 23 0 0 0
TOTAL PUT 7 4,781 -4
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 ($0.001) CLOSING PRICE HK$ 11.48
30MAR26 7.75 C 0.000 0.000 0.000 3.739 -0.011 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.490 -0.010 55 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.240 -0.010 45 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.990 -0.011 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.741 -0.010 43 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.491 -0.010 36 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.241 -0.011 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.991 -0.011 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.742 -0.011 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.493 -0.011 25 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 0.996 -0.014 20 0 172 0
30MAR26 11.00 C 0.471 0.471 0.471 0.552 -0.012 23 8 341 -8
30MAR26 11.50 C 0.216 0.216 0.216 0.249 -0.005 25 10 2,172 0
30MAR26 12.00 C 0.082 0.092 0.082 0.084 -0.007 26 32 1,740 +10
30MAR26 12.50 C 0.000 0.000 0.000 0.020 -0.002 26 0 1,008 0
30MAR26 13.00 C 0.000 0.000 0.000 0.004 0.000 26 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 58 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 62 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.257 -0.011 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.008 -0.011 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.759 -0.006 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.511 -0.002 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.263 -0.020 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.017 -0.011 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.774 -0.011 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.538 -0.010 25 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 1.081 -0.056 23 0 15 0
29APR26 11.00 C 0.640 0.640 0.640 0.692 -0.018 23 10 167 0
29APR26 11.50 C 0.394 0.394 0.394 0.417 -0.003 24 1 1,005 0
29APR26 12.00 C 0.224 0.243 0.224 0.232 -0.006 25 15 1,380 +5
29APR26 12.50 C 0.000 0.000 0.000 0.111 -0.004 25 0 1,154 0
29APR26 13.00 C 0.081 0.087 0.081 0.047 -0.003 25 16 177 +14
29APR26 13.50 C 0.000 0.000 0.000 0.018 -0.002 25 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.007 0.000 25 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.003 0.000 26 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.259 -0.034 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 3.008 -0.043 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.759 -0.051 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.511 -0.051 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.283 -0.037 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 2.041 -0.011 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.804 -0.011 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.575 -0.011 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 1.150 -0.023 25 0 388 0
28MAY26 11.00 C 0.000 0.000 0.000 0.784 -0.019 24 0 60 0
28MAY26 11.50 C 0.000 0.000 0.000 0.519 -0.009 25 0 708 0
28MAY26 12.00 C 0.000 0.000 0.000 0.309 -0.006 25 0 521 0
28MAY26 12.50 C 0.000 0.000 0.000 0.170 -0.004 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.088 -0.003 25 0 108 0
28MAY26 13.50 C 0.104 0.104 0.104 0.043 -0.001 25 10 35 +10
28MAY26 14.00 C 0.000 0.000 0.000 0.019 -0.001 25 0 0 0
28MAY26 14.50 C 0.060 0.060 0.060 0.008 -0.001 25 15 15 +15
28MAY26 15.00 C 0.000 0.000 0.000 0.004 0.000 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 3.259 -0.034 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.014 -0.037 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.768 -0.042 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.511 -0.051 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.287 -0.033 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.049 -0.012 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.818 +0.003 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.595 -0.011 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.185 -0.008 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.848 -0.013 26 0 60 0
29JUN26 11.50 C 0.565 0.565 0.565 0.586 -0.007 26 15 468 +15
29JUN26 12.00 C 0.420 0.420 0.409 0.378 -0.007 26 100 1,195 +100
29JUN26 12.50 C 0.280 0.312 0.280 0.234 -0.003 26 107 427 +82
29JUN26 13.00 C 0.000 0.000 0.000 0.140 -0.003 26 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.080 -0.002 26 0 295 0
29JUN26 14.00 C 0.000 0.000 0.000 0.045 -0.001 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.025 0.000 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.013 -0.001 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.007 0.000 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 3.260 -0.033 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.016 -0.061 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.774 -0.036 20 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.535 -0.027 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.306 -0.023 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.117 +0.002 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.912 -0.009 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.720 -0.010 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.373 -0.008 28 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 1.080 -0.007 28 0 35 0
29SEP26 11.50 C 0.824 0.846 0.824 0.846 +0.015 28 55 228 +15
29SEP26 12.00 C 0.000 0.000 0.000 0.663 -0.003 28 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.506 -0.004 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.382 -0.003 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.285 -0.002 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.210 -0.002 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.153 -0.001 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.110 -0.001 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.078 -0.001 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.056 -0.001 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.040 0.000 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.027 -0.001 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.019 -0.001 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.260 -0.055 0 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 3.016 -0.077 0 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.774 -0.090 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.560 -0.081 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.365 -0.026 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.210 -0.024 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.031 -0.008 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.858 +0.006 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.551 +0.039 28 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.287 -0.015 28 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 1.050 +0.002 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.882 +0.002 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.725 0.000 29 0 284 0
30DEC26 13.00 C 0.638 0.643 0.638 0.581 0.000 29 40 26 -40
30DEC26 13.50 C 0.000 0.000 0.000 0.466 0.000 28 0 38 0
30DEC26 14.00 C 0.473 0.475 0.473 0.373 +0.001 28 20 45 -2
30DEC26 14.50 C 0.000 0.000 0.000 0.293 0.000 28 0 39 0
30DEC26 15.00 C 0.366 0.366 0.366 0.230 0.000 28 20 29 -7
30DEC26 15.50 C 0.000 0.000 0.000 0.182 +0.001 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.141 +0.001 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.110 +0.001 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.085 0.000 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.065 +0.001 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 3.291 -0.024 25 0 10 0
30MAR27 8.50 C 0.000 0.000 0.000 3.053 -0.057 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.860 -0.041 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.639 -0.062 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.458 -0.056 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.292 -0.023 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 2.131 -0.047 27 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 2.043 +0.012 29 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.755 +0.033 29 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.503 +0.025 29 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.260 +0.002 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 1.077 +0.040 29 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.939 +0.050 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.793 +0.023 29 0 4 0
30MAR27 13.50 C 0.000 0.000 0.000 0.663 +0.017 29 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.550 +0.017 29 0 34 0
30MAR27 14.50 C 0.000 0.000 0.000 0.460 +0.016 29 0 36 0
30MAR27 15.00 C 0.000 0.000 0.000 0.377 +0.014 29 0 22 0
30MAR27 15.50 C 0.000 0.000 0.000 0.315 +0.014 29 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.257 +0.011 29 0 0 0
TOTAL CALL 474 30,723 +209
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 60 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 55 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 51 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 46 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 42 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 33 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 0.000 29 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.002 0.000 27 0 550 0
30MAR26 10.50 P 0.020 0.020 0.020 0.014 0.000 26 2 1,220 -2
30MAR26 11.00 P 0.096 0.096 0.096 0.078 -0.002 25 7 1,658 -7
30MAR26 11.50 P 0.288 0.288 0.288 0.261 -0.005 25 22 2,549 +22
30MAR26 12.00 P 0.697 0.697 0.697 0.607 +0.004 27 1 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.030 +0.008 25 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.520 +0.010 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.020 -0.002 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.555 +0.018 60 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.056 +0.017 68 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.520 +0.007 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.055 +0.018 82 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.555 +0.013 89 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.040 +0.007 89 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.556 +0.020 102 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.056 +0.011 109 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 0.000 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.003 0.000 26 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.006 0.000 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.012 -0.001 25 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.025 0.000 25 0 740 0
29APR26 10.50 P 0.000 0.000 0.000 0.080 0.000 25 0 662 0
29APR26 11.00 P 0.199 0.199 0.199 0.193 0.000 24 5 484 -5
29APR26 11.50 P 0.412 0.412 0.412 0.412 -0.003 25 5 223 -5
29APR26 12.00 P 0.000 0.000 0.000 0.733 +0.005 26 0 118 0
29APR26 12.50 P 0.000 0.000 0.000 1.097 +0.007 25 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.541 +0.009 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.021 -0.051 24 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.560 +0.023 39 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.083 +0.044 48 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.559 +0.027 49 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.079 +0.042 57 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.583 +0.041 62 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.007 0.000 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.013 0.000 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.024 0.000 25 0 17 0
28MAY26 9.50 P 0.000 0.000 0.000 0.040 -0.003 24 0 45 0
28MAY26 9.75 P 0.000 0.000 0.000 0.067 -0.001 24 0 113 0
28MAY26 10.00 P 0.000 0.000 0.000 0.105 +0.001 24 0 145 0
28MAY26 10.50 P 0.000 0.000 0.000 0.224 +0.001 24 0 268 0
28MAY26 11.00 P 0.000 0.000 0.000 0.415 +0.002 24 0 495 0
28MAY26 11.50 P 0.700 0.700 0.700 0.681 +0.004 23 8 220 0
28MAY26 12.00 P 0.000 0.000 0.000 1.047 +0.006 25 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.448 +0.008 25 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 1.890 +0.003 25 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.371 +0.040 27 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 2.856 +0.070 28 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.305 +0.042 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 3.827 +0.045 26 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.315 +0.076 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 4.766 +0.010 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.008 0.000 26 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.014 0.000 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.024 0.000 26 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.037 -0.002 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.058 -0.003 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.087 +0.001 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.127 +0.002 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.177 +0.002 25 0 160 0
29JUN26 10.50 P 0.313 0.313 0.298 0.318 +0.003 25 20 124 0
29JUN26 11.00 P 0.000 0.000 0.000 0.523 +0.005 25 0 237 0
29JUN26 11.50 P 0.840 0.840 0.840 0.787 +0.005 24 25 280 -4
29JUN26 12.00 P 0.000 0.000 0.000 1.137 +0.035 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.525 +0.009 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.946 -0.048 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.446 +0.041 30 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.882 +0.019 28 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.352 +0.016 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.835 +0.022 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.318 -0.025 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.828 +0.046 30 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.297 +0.015 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.788 -0.023 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.284 +0.035 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.063 0.000 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.084 +0.001 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.114 +0.001 28 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.149 +0.001 28 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.196 +0.001 28 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.250 +0.002 28 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.312 +0.002 28 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.388 +0.003 28 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.566 +0.004 27 0 145 0
29SEP26 11.00 P 0.000 0.000 0.000 0.787 -0.011 27 0 210 0
29SEP26 11.50 P 0.000 0.000 0.000 1.075 -0.015 28 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 1.415 +0.004 29 0 508 0
29SEP26 12.50 P 1.850 1.850 1.850 1.745 +0.007 28 5 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.192 +0.008 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.615 +0.009 31 0 13 0
29SEP26 14.00 P 3.123 3.123 3.123 3.060 +0.009 32 10 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.524 +0.081 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.962 -0.022 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.454 +0.100 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.889 +0.069 33 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.362 +0.025 33 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.837 +0.013 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.313 +0.050 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.122 +0.003 28 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.166 +0.002 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.200 +0.004 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.247 +0.003 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.306 +0.004 28 0 96 0
30DEC26 9.50 P 0.350 0.350 0.350 0.369 +0.005 28 3 68 +3
30DEC26 9.75 P 0.000 0.000 0.000 0.446 +0.006 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.525 +0.006 28 0 118 0
30DEC26 10.50 P 0.000 0.000 0.000 0.718 -0.002 27 0 96 0
30DEC26 11.00 P 1.025 1.025 1.025 0.969 +0.030 28 10 115 -10
30DEC26 11.50 P 1.310 1.310 1.310 1.259 0.000 28 10 121 0
30DEC26 12.00 P 0.000 0.000 0.000 1.589 +0.005 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.949 +0.010 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.324 +0.011 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.728 +0.011 30 0 0 0
30DEC26 14.00 P 3.215 3.215 3.215 3.063 -0.081 28 10 10 +10
30DEC26 14.50 P 0.000 0.000 0.000 3.601 +0.012 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.062 +0.013 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.506 +0.056 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.961 +0.011 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.424 +0.005 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.894 -0.006 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.381 +0.034 34 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.195 0.000 28 0 131 0
30MAR27 8.50 P 0.000 0.000 0.000 0.242 +0.012 28 0 22 0
30MAR27 8.75 P 0.000 0.000 0.000 0.292 +0.014 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.354 +0.016 28 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.417 +0.016 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.495 +0.019 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.575 +0.020 28 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.666 +0.022 28 0 1 0
30MAR27 10.50 P 0.000 0.000 0.000 0.866 +0.024 28 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.104 +0.029 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.394 +0.040 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 1.720 +0.005 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.081 +0.013 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.466 +0.029 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.854 +0.027 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.263 +0.026 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.695 +0.025 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.138 +0.067 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.599 +0.079 34 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.046 +0.043 34 0 0 0
TOTAL PUT 143 19,532 +2
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$ 16.29
30MAR26 5.00 C 0.00 0.00 0.00 11.30 -0.36 202 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.05 -0.36 192 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.80 -0.36 183 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.55 -0.36 174 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.30 -0.36 166 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.05 -0.36 158 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.80 -0.36 150 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.55 -0.36 142 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.30 -0.36 134 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.05 -0.36 126 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.80 -0.36 119 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.55 -0.36 110 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 8.30 -0.36 101 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 8.05 -0.36 88 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 7.80 -0.36 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.55 -0.36 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.30 -0.36 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 7.05 -0.37 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.80 -0.36 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.55 -0.36 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 6.30 -0.36 0 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 5.87 -0.34 122 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.30 -0.40 0 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.81 -0.36 68 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.31 -0.39 60 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 3.82 -0.35 60 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 -0.39 0 0 287 0
30MAR26 13.50 C 3.02 3.02 3.02 2.86 -0.34 58 1 137 -1
30MAR26 14.00 C 0.00 0.00 0.00 2.41 -0.32 58 0 204 0
30MAR26 14.50 C 0.00 0.00 0.00 1.93 -0.36 50 0 537 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 -0.28 57 0 365 0
30MAR26 15.50 C 1.19 1.34 1.16 1.22 -0.25 54 54 138 -51
30MAR26 16.00 C 1.66 1.67 0.91 0.94 -0.20 55 129 711 -8
30MAR26 16.50 C 1.20 1.20 0.70 0.71 -0.16 56 42 302 +5
30MAR26 17.00 C 0.77 0.77 0.49 0.52 -0.15 57 550 292 -279
30MAR26 17.50 C 0.82 0.86 0.45 0.39 -0.11 58 52 208 +34
30MAR26 18.00 C 0.30 0.35 0.30 0.27 -0.08 58 67 74 +6
30MAR26 18.50 C 0.52 0.52 0.34 0.18 -0.06 58 16 143 +14
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.05 58 0 68 0
30MAR26 19.50 C 0.17 0.17 0.16 0.08 -0.03 58 5 55 +5
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 5 0
30MAR26 21.00 C 0.11 0.11 0.09 0.02 - 58 4 4 -
30MAR26 22.00 C 0.08 0.08 0.07 0.01 - 61 3 3 -
29APR26 7.25 C 0.00 0.00 0.00 9.06 -0.36 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.81 -0.37 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.57 -0.36 79 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.32 -0.36 74 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 8.07 -0.36 69 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.82 -0.36 64 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.57 -0.36 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.30 -0.38 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 7.07 -0.36 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.82 -0.36 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.57 -0.36 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.33 -0.40 56 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.87 -0.34 68 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.34 -0.36 51 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.87 -0.40 55 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.31 -0.39 0 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.99 -0.29 60 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.37 -0.45 37 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 3.02 -0.27 49 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.63 -0.30 50 0 35 0
29APR26 14.50 C 2.48 2.48 2.48 2.26 -0.25 50 1 78 0
29APR26 15.00 C 0.00 0.00 0.00 1.86 -0.33 47 0 149 0
29APR26 15.50 C 0.00 0.00 0.00 1.56 -0.20 47 0 137 0
29APR26 16.00 C 1.64 1.64 1.28 1.30 -0.19 48 120 218 0
29APR26 16.50 C 1.24 1.24 1.08 1.08 -0.16 49 97 122 +22
29APR26 17.00 C 1.12 1.12 0.87 0.90 -0.10 50 13 299 -1
29APR26 17.50 C 1.03 1.03 1.03 0.74 -0.11 51 15 8 -7
29APR26 18.00 C 0.64 0.64 0.64 0.59 -0.09 50 30 68 +30
29APR26 18.50 C 0.81 0.81 0.61 0.47 -0.07 51 85 327 +70
29APR26 19.00 C 0.61 0.61 0.45 0.37 -0.05 50 68 160 +15
29APR26 19.50 C 0.38 0.40 0.38 0.29 -0.04 51 45 308 +15
29APR26 20.00 C 0.00 0.00 0.00 0.22 -0.03 50 0 189 0
29APR26 21.00 C 0.29 0.29 0.29 0.13 - 50 2 2 -
29APR26 22.00 C 0.22 0.22 0.21 0.08 - 51 46 46 -
28MAY26 8.25 C 0.00 0.00 0.00 8.08 -0.37 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.84 -0.36 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.59 -0.36 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.34 -0.36 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.09 -0.36 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.82 -0.38 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.60 -0.36 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.35 -0.38 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.87 -0.35 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.35 -0.40 30 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.98 -0.29 55 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 4.44 -0.33 45 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.99 -0.29 45 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.60 -0.22 48 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 3.19 -0.19 47 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.79 -0.19 46 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.44 -0.27 46 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 2.12 -0.17 46 0 87 0
28MAY26 15.50 C 1.73 1.73 1.73 1.77 -0.27 44 15 30 0
28MAY26 16.00 C 1.87 1.87 1.50 1.51 -0.20 44 30 73 +15
28MAY26 16.50 C 1.34 1.34 1.31 1.30 -0.18 45 45 106 +45
28MAY26 17.00 C 1.13 1.13 1.13 1.13 -0.14 47 15 15 0
28MAY26 17.50 C 1.42 1.42 1.23 0.97 -0.13 47 8 142 +1
28MAY26 18.00 C 1.08 1.08 1.08 0.80 -0.13 47 15 47 +15
28MAY26 18.50 C 0.00 0.00 0.00 0.67 -0.10 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.55 -0.09 47 0 30 0
28MAY26 19.50 C 0.70 0.70 0.70 0.45 -0.08 47 29 29 +29
28MAY26 20.00 C 0.66 0.66 0.66 0.37 -0.06 47 1 2 0
28MAY26 21.00 C 0.00 0.00 0.00 0.24 - 46 0 0 -
28MAY26 22.00 C 0.36 0.36 0.30 0.16 - 47 66 66 -
29JUN26 5.50 C 0.00 0.00 0.00 10.82 -0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.57 -0.36 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.33 -0.36 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.08 -0.36 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.83 -0.36 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.58 -0.36 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.33 -0.36 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.08 -0.36 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.83 -0.36 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.59 -0.34 60 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.34 -0.36 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.09 -0.36 50 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.84 -0.36 40 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.59 -0.36 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.35 -0.39 51 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 -0.35 47 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.85 -0.45 44 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.61 -0.38 48 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.36 -0.37 45 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.88 -0.34 46 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.43 -0.33 50 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.98 -0.31 50 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.49 -0.35 46 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 4.10 -0.31 49 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.66 -0.23 47 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 3.23 -0.33 45 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.88 -0.21 46 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.55 -0.17 46 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 2.24 -0.21 46 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 1.90 -0.27 44 0 0 0
29JUN26 16.00 C 1.70 1.76 1.67 1.65 -0.20 44 60 145 +45
29JUN26 16.50 C 1.69 1.83 1.69 1.47 -0.15 46 39 41 +29
29JUN26 17.00 C 0.00 0.00 0.00 1.29 -0.14 46 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 1.13 -0.12 47 0 17 0
29JUN26 18.00 C 1.00 1.00 1.00 0.97 -0.12 47 15 15 +15
29JUN26 18.50 C 0.88 0.88 0.88 0.82 -0.12 47 15 19 +15
29JUN26 19.00 C 0.91 0.91 0.78 0.70 -0.09 47 27 15 +3
29JUN26 19.50 C 0.70 0.70 0.70 0.59 -0.09 47 15 15 +15
29JUN26 20.00 C 0.00 0.00 0.00 0.50 -0.07 46 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 - 47 0 0 -
29JUN26 22.00 C 0.46 0.46 0.46 0.25 - 46 15 15 -
29SEP26 6.75 C 0.00 0.00 0.00 9.58 -0.36 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.33 -0.36 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.08 -0.36 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.83 -0.36 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.59 -0.36 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.34 -0.36 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.09 -0.36 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.84 -0.36 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.60 -0.36 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.35 -0.39 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.11 -0.35 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.86 -0.44 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.62 -0.37 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.38 -0.36 42 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.90 -0.32 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.43 -0.37 40 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 -0.30 43 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.57 -0.27 41 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 4.20 -0.24 42 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 -0.41 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.42 -0.26 41 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 3.07 -0.24 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.78 -0.25 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.18 42 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 -0.17 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 2.02 -0.20 41 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.81 -0.18 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 -0.15 42 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.49 -0.13 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.36 -0.11 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.23 -0.11 43 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.09 -0.12 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.97 -0.11 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.11 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 - 43 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 0.52 - 43 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 9.08 -0.36 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.83 -0.37 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.59 -0.36 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.34 -0.36 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.09 -0.36 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.85 -0.36 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.60 -0.36 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.36 -0.38 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.12 -0.36 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.88 -0.42 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.65 -0.35 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.38 -0.36 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.92 -0.37 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.47 -0.33 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 5.02 -0.39 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.66 -0.29 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 -0.29 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.26 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 -0.25 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.34 -0.23 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 3.07 -0.22 39 0 15 0
30DEC26 15.00 C 3.30 3.30 2.60 2.81 -0.21 39 2 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.58 -0.20 39 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 2.35 -0.19 39 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.17 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.96 -0.17 39 0 1 0
30DEC26 17.50 C 1.88 1.88 1.76 1.79 -0.14 39 2 4 +1
30DEC26 18.00 C 0.00 0.00 0.00 1.65 -0.12 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 -0.13 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.41 -0.11 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 -0.11 41 0 0 0
30DEC26 20.00 C 1.23 1.23 1.23 1.18 -0.11 41 15 15 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.95 - 41 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 0.78 - 41 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 6.92 -0.38 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.70 -0.35 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.48 -0.35 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.06 -0.34 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.66 -0.34 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.28 -0.33 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.92 -0.32 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.57 -0.32 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 -0.30 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.94 -0.18 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.55 -0.27 36 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 -0.27 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 3.04 -0.25 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.90 -0.16 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.59 -0.24 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.39 -0.23 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.20 -0.22 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.08 -0.15 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.94 -0.13 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.79 -0.15 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.67 -0.14 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 -0.15 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 -0.18 39 0 3 0
30MAR27 21.00 C 1.40 1.40 1.40 1.16 - 39 2 2 -
30MAR27 22.00 C 0.00 0.00 0.00 0.96 - 38 0 0 -
TOTAL CALL 1,876 23,970 +112
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 224 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 207 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 199 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 192 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 184 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 177 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 164 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 157 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 151 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 103 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 595 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 554 0
30MAR26 13.00 P 0.03 0.03 0.03 0.03 +0.01 59 10 425 -10
30MAR26 13.50 P 0.06 0.06 0.06 0.06 +0.02 59 15 111 -6
30MAR26 14.00 P 0.08 0.10 0.08 0.09 +0.02 56 4 335 0
30MAR26 14.50 P 0.15 0.15 0.14 0.17 +0.04 56 17 140 +3
30MAR26 15.00 P 0.17 0.28 0.16 0.28 +0.06 56 200 207 -36
30MAR26 15.50 P 0.29 0.45 0.29 0.44 +0.11 57 23 209 +20
30MAR26 16.00 P 0.30 0.68 0.30 0.64 +0.12 56 54 64 -28
30MAR26 16.50 P 0.85 0.94 0.84 0.93 +0.18 58 60 17 -39
30MAR26 17.00 P 0.97 1.19 0.97 1.25 +0.22 59 30 5 -19
30MAR26 17.50 P 1.10 1.55 1.10 1.61 +0.26 61 36 15 +8
30MAR26 18.00 P 0.00 0.00 0.00 1.95 +0.28 57 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.37 +0.30 57 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 2.81 +0.32 57 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.35 +0.32 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.80 +0.30 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.78 - 77 0 0 -
30MAR26 22.00 P 0.00 0.00 0.00 5.77 - 85 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 469 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 231 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 221 0
29APR26 12.50 P 0.08 0.08 0.08 0.08 +0.03 50 1 325 +1
29APR26 13.00 P 0.11 0.11 0.11 0.13 +0.04 50 5 255 0
29APR26 13.50 P 0.00 0.00 0.00 0.19 +0.05 49 0 422 0
29APR26 14.00 P 0.25 0.25 0.25 0.29 +0.08 49 37 63 -20
29APR26 14.50 P 0.00 0.00 0.00 0.41 +0.11 49 0 40 0
29APR26 15.00 P 0.42 0.50 0.42 0.56 +0.13 49 57 71 -15
29APR26 15.50 P 0.54 0.75 0.54 0.75 +0.15 49 130 111 -42
29APR26 16.00 P 0.98 0.98 0.98 0.98 +0.16 49 15 94 -15
29APR26 16.50 P 0.96 1.28 0.96 1.28 +0.22 51 95 81 +15
29APR26 17.00 P 1.41 1.56 1.41 1.60 +0.24 52 96 96 +80
29APR26 17.50 P 1.88 1.90 1.85 1.93 +0.26 52 31 31 +30
29APR26 18.00 P 1.90 1.90 1.90 2.30 +0.28 53 15 15 +15
29APR26 18.50 P 0.00 0.00 0.00 2.69 +0.30 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.11 +0.36 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.51 +0.30 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.92 +0.27 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.93 - 62 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 5.86 - 63 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 790 0
28MAY26 12.00 P 0.08 0.09 0.08 0.10 +0.03 47 30 1,015 +15
28MAY26 12.50 P 0.12 0.13 0.12 0.14 +0.02 46 64 1,280 +3
28MAY26 13.00 P 0.00 0.00 0.00 0.21 +0.05 46 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.30 +0.06 45 0 122 0
28MAY26 14.00 P 0.37 0.37 0.37 0.42 +0.08 46 3 199 0
28MAY26 14.50 P 0.38 0.38 0.38 0.56 +0.10 45 19 386 0
28MAY26 15.00 P 0.58 0.70 0.58 0.73 +0.12 45 31 255 -6
28MAY26 15.50 P 0.66 0.66 0.66 0.93 +0.14 45 1 150 0
28MAY26 16.00 P 0.00 0.00 0.00 1.19 +0.18 46 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.48 +0.20 47 0 0 0
28MAY26 17.00 P 1.41 1.41 1.41 1.79 +0.22 48 15 30 +15
28MAY26 17.50 P 2.03 2.03 2.03 2.13 +0.24 48 15 30 +15
28MAY26 18.00 P 0.00 0.00 0.00 2.47 +0.24 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.85 +0.26 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.26 +0.29 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.67 +0.29 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.11 +0.31 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.01 - 54 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 5.95 - 57 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 46 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 73 0
29JUN26 12.00 P 0.18 0.18 0.18 0.21 +0.04 46 1 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.05 45 0 873 0
29JUN26 13.00 P 0.33 0.33 0.33 0.40 +0.07 46 5 231 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 +0.09 45 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 +0.11 45 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 +0.11 45 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 1.06 +0.14 45 0 15 0
29JUN26 15.50 P 1.20 1.27 1.20 1.29 +0.16 45 45 55 +45
29JUN26 16.00 P 0.00 0.00 0.00 1.57 +0.20 46 0 6 0
29JUN26 16.50 P 1.83 1.83 1.83 1.88 +0.22 46 15 15 0
29JUN26 17.00 P 2.11 2.21 2.11 2.19 +0.23 46 30 30 +30
29JUN26 17.50 P 0.00 0.00 0.00 2.55 +0.24 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.88 +0.20 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.27 +0.22 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.67 +0.25 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.09 +0.25 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.53 +0.28 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.39 - 51 0 0 -
29JUN26 22.00 P 0.00 0.00 0.00 6.30 - 52 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.02 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.04 42 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.06 42 0 0 0
29SEP26 12.50 P 0.50 0.50 0.50 0.51 +0.06 42 5 10 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.65 +0.08 42 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.09 42 0 0 0
29SEP26 14.00 P 0.90 0.90 0.90 0.98 +0.10 42 1 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.12 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 +0.15 42 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.69 +0.17 43 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 1.98 +0.19 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.29 +0.21 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.61 +0.21 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 +0.22 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 +0.22 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 +0.25 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.03 +0.27 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 +0.27 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.83 +0.27 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.68 - 47 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 6.56 - 48 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.02 41 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 +0.03 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 +0.04 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.06 40 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 +0.06 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 +0.09 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.11 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 +0.13 41 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 +0.14 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 +0.14 41 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.00 +0.17 42 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.27 +0.17 42 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 +0.19 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.88 +0.20 42 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.21 +0.22 42 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.55 +0.22 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.90 +0.23 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.28 +0.26 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.52 +0.12 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.90 +0.12 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 - 40 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 6.56 - 41 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.06 38 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 +0.08 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.10 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 +0.10 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 +0.12 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 +0.12 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.16 +0.13 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.43 +0.12 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.73 +0.13 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.04 +0.14 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.36 +0.16 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 +0.17 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.93 +0.05 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.29 +0.06 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 +0.06 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.03 +0.05 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.82 - 39 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 6.63 - 39 0 0 -
TOTAL PUT 1,211 27,818 +64
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$ 14.03
30MAR26 7.75 C 0.00 0.00 0.00 6.29 -0.11 90 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.04 -0.11 82 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.79 -0.11 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.54 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.04 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.54 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.05 -0.11 70 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.55 -0.11 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.07 -0.11 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.60 -0.11 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.16 -0.11 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.75 -0.10 64 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.39 -0.09 64 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.08 -0.07 65 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.80 -0.06 64 0 22 0
30MAR26 14.50 C 0.59 0.59 0.59 0.58 -0.05 64 4 104 0
30MAR26 15.00 C 0.41 0.42 0.41 0.43 -0.03 65 21 216 +10
30MAR26 15.50 C 0.00 0.00 0.00 0.29 -0.03 64 0 106 0
30MAR26 16.00 C 0.00 0.00 0.00 0.20 -0.03 64 0 572 0
30MAR26 16.50 C 0.16 0.16 0.16 0.14 -0.02 66 4 3,210 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.02 65 0 410 0
30MAR26 17.50 C 0.08 0.08 0.08 0.06 -0.01 66 24 3,018 0
30MAR26 18.00 C 0.06 0.06 0.06 0.04 -0.01 66 40 4,015 0
30MAR26 18.50 C 0.05 0.05 0.05 0.03 0.00 68 6 264 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 69 0 332 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 208 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 214 0
30MAR26 22.00 C 0.03 0.03 0.03 0.01 0.00 87 14 260 +14
30MAR26 23.00 C 0.02 0.02 0.02 0.01 0.00 95 1 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR26 26.00 C 0.01 0.01 0.01 0.01 0.00 114 1 21 +1
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.58 -0.11 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.34 -0.10 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.10 -0.10 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.63 -0.10 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.18 -0.10 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.76 -0.09 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.36 -0.08 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.99 -0.08 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.66 -0.07 53 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.39 -0.06 54 0 0 0
29APR26 14.00 C 1.10 1.10 1.10 1.12 -0.03 54 1 17 0
29APR26 14.50 C 0.90 0.90 0.90 0.89 -0.05 53 7 8 +7
29APR26 15.00 C 0.00 0.00 0.00 0.72 -0.03 54 0 7 0
29APR26 15.50 C 0.00 0.00 0.00 0.57 -0.02 54 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 -0.02 53 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.34 -0.02 53 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 0.27 -0.01 54 0 292 0
29APR26 17.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 -0.01 54 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 0.00 54 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 0.00 55 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 0.00 55 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.62 -0.11 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.39 -0.11 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.16 -0.10 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.71 -0.10 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.29 -0.09 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.88 -0.09 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.51 -0.08 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.16 -0.08 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.85 -0.07 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.58 -0.06 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.33 -0.05 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.11 -0.03 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.93 -0.03 50 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.77 -0.03 50 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.64 -0.02 50 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.52 -0.03 50 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.42 -0.02 50 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.34 -0.02 50 0 43 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 -0.01 50 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.17 -0.01 50 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.70 -0.10 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.48 -0.10 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 -0.10 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.84 -0.09 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.43 -0.10 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.06 -0.09 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 -0.08 50 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.38 -0.08 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.09 -0.07 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.82 -0.06 49 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 -0.06 50 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.36 -0.05 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.17 -0.05 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.00 -0.04 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.85 -0.04 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.73 -0.03 50 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.62 -0.02 50 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 -0.02 49 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 -0.02 50 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.02 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 -0.01 50 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 49 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 -0.10 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 -0.09 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.56 -0.09 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.19 -0.08 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.83 -0.09 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 -0.08 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.19 -0.07 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 -0.07 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 -0.07 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.38 -0.06 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 -0.05 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 -0.05 50 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 -0.05 49 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 -0.04 49 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 -0.04 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.14 -0.04 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 -0.02 50 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.92 -0.02 49 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 -0.03 49 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.02 50 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.01 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.01 49 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.01 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 0.00 50 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.21 -0.09 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.03 -0.08 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 -0.08 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.51 -0.08 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 -0.08 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.88 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.59 -0.07 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.06 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 -0.06 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.83 -0.06 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.05 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 -0.05 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.22 -0.04 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 -0.05 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.88 -0.04 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 -0.04 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 -0.04 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.46 -0.03 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.14 -0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.05 -0.02 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.02 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 -0.02 49 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.45 -0.08 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.28 -0.08 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.11 -0.08 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.79 -0.08 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.49 -0.07 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.20 -0.07 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 -0.06 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 -0.06 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 -0.06 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.21 -0.05 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.99 -0.05 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 -0.05 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.61 -0.04 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.44 -0.04 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.27 -0.04 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.12 -0.04 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 -0.03 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 -0.03 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 -0.03 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.61 -0.02 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 -0.02 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.40 -0.02 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.31 -0.02 49 0 1 0
TOTAL CALL 123 18,867 +32
30MAR26 7.75 P 0.01 0.02 0.01 0.01 0.00 120 2 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.03 0.00 65 0 422 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 64 0 161 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 0.00 65 0 306 0
30MAR26 12.50 P 0.26 0.26 0.26 0.21 +0.01 64 4 521 -4
30MAR26 13.00 P 0.00 0.00 0.00 0.35 +0.02 65 0 428 0
30MAR26 13.50 P 0.54 0.56 0.54 0.54 +0.03 65 17 429 +17
30MAR26 14.00 P 0.00 0.00 0.00 0.76 +0.02 64 0 336 0
30MAR26 14.50 P 0.00 0.00 0.00 1.04 +0.04 64 0 165 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 +0.06 64 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.75 +0.07 65 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 2.15 +0.08 64 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.59 +0.09 65 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 3.04 +0.09 64 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.51 +0.10 64 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.99 +0.10 64 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.48 +0.11 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.97 +0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.47 +0.11 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.97 +0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.97 +0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.97 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.97 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.97 +0.11 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.97 +0.11 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.97 +0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.97 +0.11 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.97 +0.11 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.97 +0.11 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.97 +0.11 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.97 +0.11 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 +0.01 54 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.30 +0.03 54 0 17 0
29APR26 12.50 P 0.00 0.00 0.00 0.43 +0.03 54 0 38 0
29APR26 13.00 P 0.00 0.00 0.00 0.59 +0.02 53 0 133 0
29APR26 13.50 P 0.00 0.00 0.00 0.81 +0.04 54 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 1.04 +0.03 53 0 27 0
29APR26 14.50 P 0.00 0.00 0.00 1.35 +0.07 55 0 42 0
29APR26 15.00 P 0.00 0.00 0.00 1.64 +0.05 53 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 1.99 +0.08 53 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.37 +0.09 54 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.77 +0.10 54 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.19 +0.10 54 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.63 +0.10 54 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.08 +0.10 54 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.54 +0.10 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.02 +0.11 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.50 +0.11 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.98 +0.10 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.97 +0.11 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.97 +0.11 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.97 +0.11 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.97 +0.11 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.97 +0.11 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 0.06 +0.01 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.30 +0.02 50 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 +0.03 50 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.58 +0.02 50 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.75 +0.01 49 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 0.96 +0.03 49 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.21 +0.04 49 0 71 0
28MAY26 14.50 P 0.00 0.00 0.00 1.49 +0.03 49 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 1.82 +0.07 50 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.15 +0.07 49 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.90 +0.08 49 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.31 +0.09 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.73 +0.09 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.16 +0.09 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.61 +0.10 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.07 +0.10 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.54 +0.10 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.02 +0.11 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.99 +0.11 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.97 +0.11 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.97 +0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.02 50 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.03 50 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 +0.04 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.19 +0.04 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.45 +0.05 50 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 +0.05 49 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 +0.07 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 +0.07 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.72 +0.07 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.09 +0.08 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.48 +0.08 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.89 +0.09 50 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.31 +0.09 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.74 +0.10 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.18 +0.09 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.63 +0.10 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.09 +0.10 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.03 +0.10 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.00 +0.11 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.98 +0.11 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.97 +0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.97 +0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.97 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.97 +0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.97 +0.11 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.97 +0.11 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.97 +0.11 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.97 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 +0.02 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 +0.03 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 +0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.04 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 +0.04 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 +0.05 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.68 +0.05 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.94 +0.05 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.24 +0.06 49 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.54 +0.07 50 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.86 +0.07 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.07 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 +0.08 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.08 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.29 +0.08 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 +0.08 49 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.10 +0.09 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.51 +0.10 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 +0.09 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.36 +0.09 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.25 +0.10 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.16 +0.11 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.09 +0.10 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.04 +0.10 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.01 +0.11 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.99 +0.11 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.97 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.97 +0.11 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.97 +0.11 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.02 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 +0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 +0.03 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 +0.05 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 +0.04 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 +0.05 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 +0.05 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.32 +0.06 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.62 +0.07 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 +0.06 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 +0.07 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 +0.08 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.92 +0.08 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 +0.09 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 +0.08 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 +0.09 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 +0.09 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.82 +0.09 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.22 +0.09 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.63 +0.09 49 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.49 +0.10 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.36 +0.10 49 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.26 +0.10 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.18 +0.10 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.12 +0.11 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 +0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.99 +0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 +0.04 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 +0.05 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.60 +0.04 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 +0.05 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 +0.06 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 +0.05 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 +0.05 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.93 +0.07 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.23 +0.06 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.54 +0.06 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.88 +0.07 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.23 +0.08 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 +0.07 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.94 +0.09 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.32 +0.09 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.69 +0.08 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.08 +0.09 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.48 +0.09 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.89 +0.09 49 0 0 0
TOTAL PUT 23 13,882 +13
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$ 188.10
30MAR26 142.50 C 0.00 0.00 0.00 45.87 -15.43 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 43.43 -15.39 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 41.00 -15.34 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 38.59 -15.28 58 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 36.21 -15.19 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 33.87 -15.08 58 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 31.58 -14.94 58 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 29.33 -14.78 58 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 27.14 -14.58 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 25.02 -14.33 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 22.97 -14.06 58 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 21.00 -13.74 58 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 19.12 -13.39 58 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 17.33 -12.99 58 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 15.64 -12.56 58 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 14.05 -12.09 58 0 15 0
30MAR26 182.50 C 12.43 12.43 12.43 12.19 -11.96 56 8 16 0
30MAR26 185.00 C 0.00 0.00 0.00 10.86 -11.38 56 0 16 0
30MAR26 187.50 C 0.00 0.00 0.00 9.62 -10.79 56 0 14 0
30MAR26 190.00 C 10.93 10.96 8.50 8.49 -10.17 57 13 15 +13
30MAR26 192.50 C 12.55 12.55 9.58 7.45 -9.56 57 11 19 +4
30MAR26 195.00 C 11.83 12.26 8.60 6.53 -8.91 57 12 13 0
30MAR26 197.50 C 10.61 10.83 10.61 5.70 -7.85 57 4 3 +2
30MAR26 200.00 C 9.40 9.40 5.00 4.99 -7.23 58 19 42 +3
30MAR26 205.00 C 7.40 7.40 3.80 3.72 -6.11 58 5 38 -1
30MAR26 210.00 C 6.30 6.30 2.92 2.81 -4.98 59 14 98 +9
30MAR26 215.00 C 4.44 4.44 4.44 2.01 -4.08 59 1 42 -1
30MAR26 220.00 C 3.58 3.58 3.58 1.42 -3.27 59 1 82 +1
30MAR26 225.00 C 2.70 2.70 1.45 0.95 -2.63 58 11 90 +2
30MAR26 230.00 C 0.00 0.00 0.00 0.65 -2.13 58 0 134 0
30MAR26 235.00 C 1.50 1.50 0.80 0.44 -1.66 58 4 140 -1
30MAR26 240.00 C 0.00 0.00 0.00 0.30 -1.23 59 0 367 0
30MAR26 245.00 C 0.00 0.00 0.00 0.20 -0.91 59 0 364 0
30MAR26 250.00 C 0.90 0.90 0.41 0.13 -0.66 59 2 197 -1
30MAR26 255.00 C 0.31 0.31 0.31 0.08 -0.46 58 3 105 -3
30MAR26 260.00 C 0.00 0.00 0.00 0.05 -0.33 58 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 -0.23 58 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.02 -0.16 59 0 53 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 -0.11 58 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 -0.08 60 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 47.43 -14.71 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 45.22 -14.56 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 43.06 -14.39 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 40.93 -14.21 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 38.86 -14.01 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 36.83 -13.79 57 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 34.86 -13.56 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 32.95 -13.30 57 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 31.10 -13.02 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 29.30 -12.74 57 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 27.57 -12.44 57 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 25.91 -12.12 57 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 24.31 -11.78 57 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 22.77 -11.45 57 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 21.30 -11.09 57 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 19.90 -10.73 57 0 15 0
29APR26 182.50 C 18.27 18.43 18.27 18.32 -10.60 56 30 30 +30
29APR26 185.00 C 17.02 17.09 17.02 16.86 -10.42 56 30 88 +15
29APR26 187.50 C 15.90 15.90 15.90 15.67 -10.02 56 15 62 +15
29APR26 190.00 C 17.34 17.34 14.77 14.55 -9.62 56 30 30 +30
29APR26 192.50 C 0.00 0.00 0.00 13.50 -9.21 56 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 12.52 -8.79 56 0 65 0
29APR26 197.50 C 0.00 0.00 0.00 11.60 -7.77 56 0 44 0
29APR26 200.00 C 12.77 12.77 11.80 10.76 -7.37 56 16 242 +10
29APR26 205.00 C 11.09 11.09 9.11 9.20 -6.63 57 8 450 +5
29APR26 210.00 C 0.00 0.00 0.00 7.84 -5.92 57 0 203 0
29APR26 215.00 C 0.00 0.00 0.00 6.63 -5.27 57 0 60 0
29APR26 220.00 C 5.56 5.56 5.56 5.63 -4.62 57 1 105 +1
29APR26 225.00 C 0.00 0.00 0.00 4.62 -4.17 57 0 290 0
29APR26 230.00 C 5.38 5.38 4.05 4.01 -3.49 58 11 530 +2
29APR26 235.00 C 0.00 0.00 0.00 3.32 -3.06 58 0 326 0
29APR26 240.00 C 4.00 4.00 4.00 2.74 -2.83 58 2 213 +2
29APR26 245.00 C 4.30 4.30 4.30 2.26 -2.59 58 4 435 0
29APR26 250.00 C 3.83 3.83 3.83 1.85 -2.23 58 1 335 0
29APR26 255.00 C 2.23 2.23 2.23 1.51 -1.91 58 13 46 0
29APR26 260.00 C 2.86 2.86 2.86 1.24 -1.62 58 1 40 -1
29APR26 265.00 C 0.00 0.00 0.00 1.00 -1.38 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.79 -1.13 57 0 29 0
29APR26 275.00 C 0.00 0.00 0.00 0.64 -0.95 57 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.52 -0.80 57 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.42 -0.66 57 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.33 -0.56 57 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.27 -0.46 57 0 15 0
29APR26 300.00 C 1.01 1.01 1.01 0.21 -0.39 57 15 59 +15
28MAY26 177.50 C 0.00 0.00 0.00 24.49 -11.08 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 23.17 -10.77 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 21.52 -10.79 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 20.33 -10.46 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 19.18 -10.17 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 18.09 -9.82 54 0 0 0
28MAY26 192.50 C 19.30 19.30 19.30 17.06 -9.41 54 1 1 +1
28MAY26 195.00 C 21.09 21.09 20.57 16.09 -9.09 54 30 30 +30
28MAY26 197.50 C 19.45 19.45 19.45 15.17 -8.05 55 15 16 0
28MAY26 200.00 C 18.86 18.86 18.38 14.28 -7.73 55 30 30 +30
28MAY26 205.00 C 17.00 17.00 13.65 12.67 -7.07 55 33 33 +33
28MAY26 210.00 C 13.50 13.50 13.50 11.22 -6.50 55 2 10 0
28MAY26 215.00 C 0.00 0.00 0.00 9.89 -5.89 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 8.50 -5.62 55 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 7.45 -5.12 55 0 15 0
28MAY26 230.00 C 6.05 6.05 6.05 6.42 -4.86 55 1 1 -1
28MAY26 235.00 C 0.00 0.00 0.00 5.63 -4.52 55 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 4.85 -4.04 55 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 4.21 -3.72 55 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 3.64 -3.29 55 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 3.10 -3.04 55 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 2.70 -2.66 55 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 2.31 -2.39 55 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.98 -2.15 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 1.71 -1.85 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 1.44 -1.70 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 1.24 -1.50 55 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 1.07 -1.27 55 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 50.68 -13.67 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 48.74 -13.53 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 46.80 -13.39 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.99 -13.13 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 43.21 -12.89 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 41.43 -12.73 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 39.69 -12.53 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 38.09 -12.19 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 36.48 -11.99 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 34.88 -11.81 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 33.34 -11.56 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 31.93 -11.19 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 30.51 -10.99 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 29.10 -10.79 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 27.74 -10.55 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 26.52 -10.16 54 0 6 0
29JUN26 182.50 C 24.59 24.59 24.59 24.58 -10.64 52 15 15 +15
29JUN26 185.00 C 23.43 23.43 23.43 23.50 -10.31 53 8 8 +8
29JUN26 187.50 C 25.33 25.33 25.33 22.33 -10.06 53 15 15 +15
29JUN26 190.00 C 0.00 0.00 0.00 21.25 -9.72 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 20.23 -9.40 53 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 19.26 -9.16 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 18.33 -8.05 53 0 0 0
29JUN26 200.00 C 22.00 22.00 19.70 17.45 -7.75 53 3 19 +2
29JUN26 205.00 C 0.00 0.00 0.00 15.81 -7.16 53 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 14.35 -6.64 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 12.93 -6.07 54 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 11.74 -5.61 54 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 10.45 -5.42 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 9.44 -5.01 54 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 8.42 -4.81 54 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 7.50 -4.51 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 6.74 -4.08 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 5.98 -3.82 54 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 5.31 -3.46 54 0 68 0
29JUN26 260.00 C 7.50 7.50 7.50 4.76 -3.14 54 1 7 +1
29JUN26 265.00 C 0.00 0.00 0.00 4.21 -2.93 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 3.72 -2.66 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 3.34 -2.37 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 2.96 -2.20 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 2.58 -2.03 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 2.32 -1.76 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 2.06 -1.63 54 0 0 0
29JUN26 300.00 C 3.12 3.12 3.12 1.81 -1.50 54 15 77 +15
29SEP26 142.50 C 0.00 0.00 0.00 55.52 -13.04 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 53.78 -12.88 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 52.04 -11.43 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 50.41 -12.50 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 48.84 -12.33 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 47.28 -12.15 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.72 -11.97 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 44.16 -11.78 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 42.75 -10.19 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 41.38 -11.36 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 40.01 -11.17 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 38.64 -10.97 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 37.27 -10.78 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 35.48 -9.74 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 34.25 -10.94 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 33.66 -8.84 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 32.48 -9.96 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 30.60 -10.47 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 29.61 -10.09 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 28.59 -9.89 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 27.52 -8.66 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 26.56 -8.48 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 25.65 -8.40 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 24.72 -8.04 51 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 23.08 -7.53 52 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 21.55 -7.16 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 20.09 -6.71 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 18.82 -6.19 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 17.57 -6.15 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 16.16 -5.88 52 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 14.91 -5.75 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 13.82 -5.63 52 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 12.86 -5.39 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 11.89 -5.09 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 10.93 -4.79 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 10.15 -4.54 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 9.44 -4.28 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 8.72 -4.04 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 8.01 -3.78 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 7.41 -3.58 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 6.90 -3.37 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 6.39 -3.17 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 5.87 -2.97 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.37 -2.79 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 59.40 -12.85 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 57.86 -12.69 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.33 -12.51 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.80 -12.33 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 53.27 -12.15 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.75 -11.99 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 50.31 -11.91 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.97 -11.72 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 47.63 -11.53 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 46.30 -11.33 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.96 -11.14 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 43.62 -11.00 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 42.38 -10.90 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 41.24 -10.70 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 40.10 -10.51 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 38.95 -10.32 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.81 -10.12 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.67 -9.92 51 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 35.03 -10.38 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 34.11 -10.15 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 33.14 -9.98 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 32.20 -9.78 50 0 0 0
30DEC26 197.50 C 33.80 33.80 33.80 31.28 -9.55 50 1 1 +1
30DEC26 200.00 C 0.00 0.00 0.00 30.31 -8.26 50 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 28.63 -7.95 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 27.05 -7.68 50 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 25.81 -6.91 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 24.41 -6.84 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 22.65 -6.96 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 21.42 -6.73 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 20.21 -6.55 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 19.00 -6.59 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 17.79 -6.23 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.76 -6.05 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 15.84 -5.76 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 14.91 -5.48 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 13.99 -5.18 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.07 -5.06 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.36 -4.85 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.68 -4.61 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.00 -4.36 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.31 -4.13 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.63 -4.00 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.09 -3.86 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 43.41 - 50 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 42.29 -9.05 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.18 -8.97 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.67 -9.32 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.13 -8.73 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.75 -9.01 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.83 -8.85 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 35.93 -8.71 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 35.01 -8.56 49 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 33.29 -8.38 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 31.71 -8.07 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 30.47 -7.63 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 29.05 -7.29 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 27.39 -7.36 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 25.89 -7.23 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 24.69 -7.00 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 23.52 -6.87 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 22.35 -6.81 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 21.18 -6.76 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 20.01 -6.76 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 19.10 -6.57 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 18.21 -6.41 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 17.32 -6.18 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 16.43 -5.86 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 15.54 -5.77 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 14.74 -5.65 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 14.08 -5.39 50 0 15 0
TOTAL CALL 455 9,202 +301
30MAR26 142.50 P 0.00 0.00 0.00 0.10 +0.08 58 0 13 0
30MAR26 145.00 P 0.41 0.41 0.41 0.15 +0.12 58 3 10 +3
30MAR26 147.50 P 0.00 0.00 0.00 0.22 +0.17 58 0 4 0
30MAR26 150.00 P 0.55 0.60 0.55 0.31 +0.24 58 15 18 +15
30MAR26 152.50 P 0.55 0.55 0.55 0.43 +0.33 58 11 40 +10
30MAR26 155.00 P 0.56 0.58 0.56 0.59 +0.44 58 32 32 +26
30MAR26 157.50 P 0.00 0.00 0.00 0.77 +0.55 58 0 5 0
30MAR26 160.00 P 1.10 1.10 1.10 1.07 +0.76 59 1 86 +1
30MAR26 162.50 P 0.89 0.90 0.89 1.39 +0.98 59 2 7 +1
30MAR26 165.00 P 0.82 1.70 0.82 1.77 +1.24 59 14 40 +12
30MAR26 167.50 P 2.10 2.35 2.10 2.24 +1.52 59 4 4 +2
30MAR26 170.00 P 2.00 2.98 2.00 2.76 +1.84 59 28 91 +23
30MAR26 172.50 P 3.04 3.50 3.04 3.43 +2.24 59 7 3 -2
30MAR26 175.00 P 2.50 4.49 2.50 4.14 +2.59 59 61 102 +40
30MAR26 177.50 P 2.20 2.20 2.20 4.99 +3.07 59 5 27 +5
30MAR26 180.00 P 2.80 6.10 2.80 5.93 +3.54 59 67 355 +55
30MAR26 182.50 P 6.94 6.94 6.94 6.94 +4.04 59 1 36 +1
30MAR26 185.00 P 5.05 8.21 5.00 8.14 +4.62 60 20 151 -3
30MAR26 187.50 P 7.34 9.72 7.34 9.38 +5.19 60 5 205 +2
30MAR26 190.00 P 6.86 10.50 6.86 10.77 +5.78 60 23 315 -1
30MAR26 192.50 P 9.95 12.82 9.35 12.22 +6.39 61 13 175 -11
30MAR26 195.00 P 7.80 11.49 7.80 13.83 +7.01 61 12 240 +2
30MAR26 197.50 P 9.40 13.66 9.40 15.02 +7.16 58 15 83 -6
30MAR26 200.00 P 10.53 15.00 10.53 16.77 +7.73 58 22 96 -1
30MAR26 205.00 P 13.81 14.82 13.55 20.46 +8.82 58 15 70 -7
30MAR26 210.00 P 20.00 25.00 20.00 24.43 +9.82 58 12 94 -7
30MAR26 215.00 P 0.00 0.00 0.00 28.66 +11.24 58 0 104 0
30MAR26 220.00 P 0.00 0.00 0.00 33.08 +12.11 58 0 99 0
30MAR26 225.00 P 31.00 31.00 31.00 37.66 +12.83 58 5 30 -4
30MAR26 230.00 P 33.79 33.79 33.79 42.37 +13.44 58 2 91 0
30MAR26 235.00 P 0.00 0.00 0.00 48.21 +14.99 77 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 52.98 +14.18 79 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 56.97 +14.72 58 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 61.92 +14.96 58 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.90 +15.14 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 72.26 +15.65 82 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 76.90 +15.39 0 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 81.90 +15.45 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 86.90 +15.49 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 91.90 +15.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 96.90 +15.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 101.90 +15.50 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 106.90 +15.50 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 111.90 +15.50 0 0 0 0
29APR26 142.50 P 1.58 2.01 1.58 1.41 +0.85 58 49 84 +49
29APR26 145.00 P 1.53 2.10 1.53 1.70 +1.01 58 55 54 +54
29APR26 147.50 P 1.74 1.74 1.74 2.02 +1.18 58 30 30 +29
29APR26 150.00 P 1.77 2.80 1.77 2.42 +1.38 58 47 48 +47
29APR26 152.50 P 0.00 0.00 0.00 2.82 +1.59 58 0 39 0
29APR26 155.00 P 2.16 3.60 2.16 3.34 +1.79 58 36 56 +36
29APR26 157.50 P 2.51 4.00 2.51 3.87 +2.03 58 31 32 +17
29APR26 160.00 P 3.40 3.40 3.40 4.45 +2.28 58 5 55 +5
29APR26 162.50 P 0.00 0.00 0.00 5.14 +2.57 58 0 20 0
29APR26 165.00 P 5.80 6.10 5.80 5.84 +2.87 58 3 3 +3
29APR26 167.50 P 0.00 0.00 0.00 6.63 +3.17 58 0 0 0
29APR26 170.00 P 7.68 7.68 7.68 7.51 +3.56 58 2 12 +2
29APR26 172.50 P 0.00 0.00 0.00 8.38 +3.85 58 0 189 0
29APR26 175.00 P 9.47 9.47 9.47 9.41 +4.21 58 2 164 0
29APR26 177.50 P 0.00 0.00 0.00 10.47 +4.57 58 0 31 0
29APR26 180.00 P 10.15 10.15 10.15 11.55 +4.96 59 1 9 0
29APR26 182.50 P 0.00 0.00 0.00 12.78 +5.31 59 0 20 0
29APR26 185.00 P 14.00 14.00 14.00 14.05 +5.71 59 1 34 -1
29APR26 187.50 P 14.11 14.31 14.11 15.30 +6.09 59 200 201 +197
29APR26 190.00 P 0.00 0.00 0.00 16.76 +6.48 59 0 93 0
29APR26 192.50 P 0.00 0.00 0.00 18.24 +6.89 59 0 18 0
29APR26 195.00 P 0.00 0.00 0.00 19.72 +7.30 59 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 21.29 +7.63 59 0 32 0
29APR26 200.00 P 17.70 17.70 17.70 22.92 +7.99 59 10 263 -10
29APR26 205.00 P 0.00 0.00 0.00 25.35 +7.76 56 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 29.24 +8.69 57 0 249 0
29APR26 215.00 P 0.00 0.00 0.00 32.98 +9.25 57 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 36.90 +10.61 57 0 164 0
29APR26 225.00 P 0.00 0.00 0.00 41.39 +11.56 59 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 46.31 +12.05 63 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 50.02 +11.77 60 0 247 0
29APR26 240.00 P 51.70 51.70 51.70 53.99 +12.70 57 2 32 -2
29APR26 245.00 P 0.00 0.00 0.00 58.99 +12.15 61 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 65.05 +13.87 71 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 67.86 +13.76 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 72.60 +14.06 57 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 77.41 +14.29 57 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 82.25 +14.52 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 87.13 +14.70 57 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 92.04 +14.87 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 96.97 +15.01 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 101.93 +15.12 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 106.91 +15.24 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 111.90 +15.32 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 13.69 +4.87 56 0 2 0
28MAY26 180.00 P 14.83 14.83 14.83 14.83 +5.15 56 2 4 +2
28MAY26 182.50 P 0.00 0.00 0.00 16.19 +5.33 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 17.48 +5.61 56 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 18.77 +5.81 56 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 20.25 +6.21 57 0 18 0
28MAY26 192.50 P 17.20 19.30 17.20 21.74 +6.61 57 16 29 +14
28MAY26 195.00 P 18.22 18.51 18.22 23.23 +6.86 57 30 151 -1
28MAY26 197.50 P 19.58 19.88 19.58 24.73 +7.07 57 30 42 +28
28MAY26 200.00 P 22.10 22.10 21.31 26.13 +7.18 56 25 43 +5
28MAY26 205.00 P 23.98 23.98 23.98 28.92 +7.24 55 15 15 +15
28MAY26 210.00 P 25.99 25.99 25.99 32.36 +7.70 55 15 15 +15
28MAY26 215.00 P 30.03 30.03 30.03 37.06 +9.31 58 15 46 +15
28MAY26 220.00 P 0.00 0.00 0.00 39.71 +8.59 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.65 +10.16 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.60 +10.48 55 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 51.80 +11.06 55 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 56.01 +11.43 55 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 60.37 +11.86 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 65.05 +12.54 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 69.26 +12.55 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 73.86 +12.94 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 78.47 +13.21 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 83.15 +13.47 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 87.89 +13.77 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 92.65 +13.95 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 97.47 +14.17 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 102.32 +14.40 55 0 0 0
29JUN26 142.50 P 3.20 3.20 3.20 4.44 +1.85 54 1 14 +1
29JUN26 145.00 P 0.00 0.00 0.00 4.99 +1.99 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.53 +2.13 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 6.21 +2.40 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 6.92 +2.64 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.62 +2.79 54 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 8.36 +2.99 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 9.52 +3.61 55 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 10.12 +3.54 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.00 +3.72 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 12.32 +4.33 55 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 13.42 +4.73 55 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 14.47 +4.92 55 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 15.58 +5.15 55 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 16.74 +5.43 55 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 17.95 +5.76 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 19.21 +5.60 55 0 3 0
29JUN26 185.00 P 0.00 0.00 0.00 20.53 +5.82 55 0 65 0
29JUN26 187.50 P 0.00 0.00 0.00 21.89 +6.08 55 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 23.42 +6.50 56 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 24.89 +6.79 56 0 1 0
29JUN26 195.00 P 26.39 26.58 26.39 26.42 +7.01 56 33 48 +33
29JUN26 197.50 P 27.63 27.91 27.63 27.91 +7.20 56 30 60 +30
29JUN26 200.00 P 0.00 0.00 0.00 28.35 +6.33 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 32.08 +7.30 54 0 0 0
29JUN26 210.00 P 32.08 32.08 32.08 35.40 +7.60 54 15 15 +15
29JUN26 215.00 P 0.00 0.00 0.00 40.13 +9.31 57 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 43.90 +9.71 58 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 46.33 +9.83 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 51.42 +11.50 57 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 54.26 +10.69 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 58.34 +11.11 54 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 62.56 +11.51 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.80 +11.79 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.13 +12.15 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.58 +12.48 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.03 +12.70 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 84.55 +12.99 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 89.16 +13.26 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 93.79 +13.45 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.44 +13.65 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.18 +13.90 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.94 +14.05 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 112.71 +14.20 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.41 +2.49 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 9.13 +2.65 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.87 +2.82 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.71 +3.03 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 11.62 +3.22 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.52 +3.39 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.43 +3.57 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.35 +3.76 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 15.41 +3.99 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.51 +4.18 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.93 +4.70 53 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 19.06 +4.92 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.22 +4.82 53 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 21.31 +5.27 53 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 22.59 +5.04 53 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 23.90 +5.32 53 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 25.26 +5.34 53 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 26.74 +5.69 53 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 28.12 +5.93 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 29.61 +6.12 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 31.10 +6.27 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.64 +6.48 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.24 +6.74 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 35.05 +6.21 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 38.22 +6.53 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 42.73 +7.97 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 44.96 +7.13 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.40 +7.41 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 52.11 +7.75 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 55.83 +9.30 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 59.56 +8.15 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 63.47 +9.98 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 67.48 +10.28 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 71.51 +10.59 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 75.55 +10.90 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 79.76 +11.16 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 84.04 +11.42 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 88.32 +11.68 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.62 +11.94 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.04 +12.16 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.52 +12.37 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.01 +12.58 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.52 +12.80 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.06 +12.99 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.42 +2.68 51 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 12.34 +2.85 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 13.27 +3.04 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 14.20 +3.22 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.13 +3.40 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 16.06 +3.54 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 17.09 +3.65 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.21 +3.84 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 19.33 +4.03 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 20.46 +4.24 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 21.81 +4.65 51 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.00 +4.85 51 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 24.25 +4.98 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 25.49 +5.10 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 26.79 +5.28 51 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 28.12 +5.49 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 29.38 +5.35 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.78 +5.69 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 32.34 +6.00 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 33.82 +5.87 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 35.32 +6.05 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 36.86 +6.23 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 38.45 +6.45 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.47 +6.03 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.03 +6.64 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 46.40 +6.94 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 49.30 +6.93 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.72 +7.09 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 56.16 +8.23 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.88 +8.55 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 63.63 +8.89 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 67.39 +9.22 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.17 +9.48 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.13 +9.70 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.17 +9.99 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 83.23 +10.29 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.30 +10.58 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.39 +10.72 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 95.67 +10.96 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 99.98 +11.22 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 104.29 +11.46 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 108.62 +11.71 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.97 +11.85 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 117.44 +12.02 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 31.49 - 50 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 32.77 +5.23 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 34.24 +5.45 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.69 +5.70 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.26 +5.95 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.78 +6.12 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.33 +6.29 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.91 +6.24 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.06 +5.94 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 46.14 +6.24 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.39 +6.46 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.82 +6.67 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.26 +6.82 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.71 +8.12 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.19 +7.05 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 66.93 +7.26 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 70.71 +8.83 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 74.49 +9.15 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 78.29 +9.42 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 82.12 +9.48 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 86.17 +9.76 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 90.24 +10.05 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 94.32 +10.33 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 98.42 +10.61 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 102.54 +10.71 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 106.75 +10.85 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 111.07 +11.09 50 0 0 0
TOTAL PUT 1,096 9,960 +754
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 38.26
30MAR26 10.00 C 0.00 0.00 0.00 28.40 -1.33 320 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.95 -1.28 327 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.45 -1.28 315 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.95 -1.27 305 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.37 -1.59 266 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.86 -1.38 252 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 25.35 -1.42 239 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.86 -1.63 235 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 24.48 -1.26 265 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.92 -1.32 240 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.39 -1.34 223 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 22.85 -1.39 201 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.34 -1.39 190 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 21.88 -1.48 199 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 21.36 -1.38 185 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 20.97 -1.39 208 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 20.34 -1.50 165 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 19.87 -1.37 170 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 19.37 -1.55 164 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 18.91 -1.31 169 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.36 -1.37 150 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 17.39 -1.46 148 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 16.76 -1.25 189 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 15.48 -1.26 144 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 14.37 -1.38 113 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 13.34 -1.41 97 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 12.44 -1.31 108 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 11.38 -1.61 89 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 10.42 -1.33 87 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 9.53 -1.23 91 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 8.44 -1.50 73 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 7.52 -1.35 72 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 6.36 -1.43 48 0 140 0
30MAR26 33.00 C 0.00 0.00 0.00 5.43 -1.40 48 0 294 0
30MAR26 34.00 C 5.22 5.22 5.22 4.68 -1.17 56 1 1,171 0
30MAR26 35.00 C 0.00 0.00 0.00 3.83 -1.02 53 0 923 0
30MAR26 36.00 C 0.00 0.00 0.00 3.06 -0.98 52 0 267 0
30MAR26 37.00 C 2.34 2.38 2.34 2.38 -0.96 50 55 147 -11
30MAR26 38.00 C 2.36 2.36 1.83 1.81 -0.82 50 32 1,094 0
30MAR26 39.00 C 1.95 1.95 1.30 1.33 -0.72 49 213 787 +106
30MAR26 40.00 C 1.34 1.50 0.90 0.96 -0.60 49 73 507 -31
30MAR26 41.00 C 1.09 1.09 0.67 0.67 -0.50 49 296 1,210 +1
30MAR26 42.00 C 0.62 0.80 0.45 0.46 -0.41 49 34 1,670 +14
30MAR26 43.00 C 0.48 0.48 0.32 0.30 -0.33 49 80 798 -50
30MAR26 44.00 C 0.32 0.40 0.22 0.19 -0.25 48 50 613 +9
30MAR26 45.00 C 0.22 0.28 0.17 0.12 -0.18 48 42 2,915 -3
30MAR26 46.00 C 0.17 0.17 0.16 0.08 -0.12 49 45 867 +3
30MAR26 47.00 C 0.13 0.13 0.10 0.05 -0.08 49 6 530 -1
30MAR26 48.00 C 0.09 0.09 0.07 0.03 -0.05 49 10 718 0
30MAR26 49.00 C 0.05 0.05 0.05 0.02 -0.03 50 1 301 -1
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,201 0
30MAR26 52.50 C 0.02 0.02 0.02 0.01 0.00 57 20 1,047 -20
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,162 0
30MAR26 57.50 C 0.02 0.02 0.02 0.01 0.00 71 55 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 13.51 -1.30 72 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.55 -1.29 69 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 11.56 -1.43 64 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 10.62 -1.37 62 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 9.70 -1.37 61 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.67 -1.38 53 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 7.76 -1.38 51 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 7.01 -1.15 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.18 -1.09 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.40 -1.28 51 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 4.68 -1.00 50 0 29 0
29APR26 36.00 C 4.27 4.27 4.27 3.91 -1.05 48 15 269 -15
29APR26 37.00 C 0.00 0.00 0.00 3.42 -0.89 49 0 623 0
29APR26 38.00 C 3.59 3.59 3.15 2.88 -0.81 49 112 657 -14
29APR26 39.00 C 2.66 3.06 2.47 2.41 -0.75 49 45 349 +7
29APR26 40.00 C 2.08 2.08 2.08 2.00 -0.68 48 15 1,071 +6
29APR26 41.00 C 1.89 2.21 1.89 1.65 -0.62 48 57 445 +30
29APR26 42.00 C 1.66 1.66 1.66 1.34 -0.58 48 2 463 0
29APR26 43.00 C 1.57 1.57 1.18 1.09 -0.52 48 123 422 +111
29APR26 44.00 C 1.12 1.22 1.03 0.87 -0.42 48 23 414 +7
29APR26 45.00 C 1.00 1.00 0.75 0.70 -0.42 48 166 709 +37
29APR26 46.00 C 0.88 0.88 0.65 0.55 -0.36 48 4 375 0
29APR26 47.00 C 0.67 0.67 0.67 0.44 -0.30 48 1 1,250 0
29APR26 48.00 C 0.00 0.00 0.00 0.34 -0.26 48 0 241 0
29APR26 49.00 C 0.36 0.36 0.36 0.26 -0.22 47 7 316 +7
29APR26 50.00 C 0.35 0.35 0.29 0.20 -0.18 47 32 304 +2
29APR26 52.50 C 0.00 0.00 0.00 0.11 -0.10 48 0 309 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 -0.06 48 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 847 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 421 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 283 0
28MAY26 25.00 C 0.00 0.00 0.00 13.79 -1.11 72 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.85 -1.15 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.88 -1.25 65 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.92 -1.28 61 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.00 -1.34 58 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.08 -1.17 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.26 -1.27 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.45 -0.84 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.49 -1.39 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.97 -0.95 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.15 -1.23 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.68 -1.02 50 0 30 0
28MAY26 37.00 C 3.99 4.11 3.99 4.12 -0.79 50 22 73 +22
28MAY26 38.00 C 4.25 4.27 4.25 3.60 -0.74 50 30 67 +22
28MAY26 39.00 C 3.75 3.75 3.61 3.15 -0.68 50 31 97 +16
28MAY26 40.00 C 3.30 3.30 3.30 2.73 -0.65 49 15 127 +7
28MAY26 41.00 C 0.00 0.00 0.00 2.36 -0.60 49 0 158 0
28MAY26 42.00 C 2.20 2.55 2.20 2.03 -0.57 49 16 88 +15
28MAY26 43.00 C 2.24 2.24 2.24 1.74 -0.54 49 16 578 +15
28MAY26 44.00 C 1.56 1.56 1.56 1.49 -0.49 49 1 196 0
28MAY26 45.00 C 0.00 0.00 0.00 1.26 -0.43 49 0 229 0
28MAY26 46.00 C 0.00 0.00 0.00 1.07 -0.39 49 0 269 0
28MAY26 47.00 C 0.00 0.00 0.00 0.90 -0.34 49 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 0.76 -0.30 49 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.64 -0.26 49 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.54 -0.23 49 0 101 0
28MAY26 52.50 C 0.00 0.00 0.00 0.34 -0.16 48 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.21 -0.11 48 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.13 -0.07 48 0 59 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 25.42 -1.35 109 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 25.21 -1.28 133 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 24.57 -1.22 117 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.05 -1.38 112 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 23.54 -1.37 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.92 -1.38 90 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 22.55 -1.42 101 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.89 -1.52 78 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.39 -1.41 75 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.97 -1.39 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.58 -1.26 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.07 -1.24 86 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 19.41 -1.51 67 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 19.07 -1.26 80 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.44 -1.29 66 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 17.72 -1.18 80 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.76 -1.25 77 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 15.51 -1.23 58 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.87 -1.11 71 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 13.79 -1.20 63 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.85 -1.19 60 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 11.88 -1.28 56 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 10.92 -1.36 53 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 10.03 -1.31 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 9.28 -0.97 52 0 555 0
29JUN26 31.00 C 9.43 9.43 8.50 8.50 -1.09 51 4 535 -4
29JUN26 32.00 C 0.00 0.00 0.00 7.76 -1.18 51 0 89 0
29JUN26 33.00 C 7.88 7.93 7.88 7.05 -0.83 50 19 207 +11
29JUN26 34.00 C 7.21 7.21 6.36 6.36 -1.11 50 4 120 +4
29JUN26 35.00 C 0.00 0.00 0.00 5.75 -0.86 49 0 49 0
29JUN26 36.00 C 5.82 5.82 5.82 5.05 -0.94 48 6 31 0
29JUN26 37.00 C 4.67 4.67 4.49 4.63 -0.61 49 14 106 0
29JUN26 38.00 C 4.13 4.13 4.13 4.12 -0.73 49 1 375 -1
29JUN26 39.00 C 4.13 4.13 4.13 3.68 -0.68 48 6 274 0
29JUN26 40.00 C 3.73 3.73 3.30 3.26 -0.65 48 17 882 -17
29JUN26 41.00 C 0.00 0.00 0.00 2.90 -0.61 48 0 150 0
29JUN26 42.00 C 2.90 2.90 2.72 2.55 -0.60 48 4 1,418 +1
29JUN26 43.00 C 0.00 0.00 0.00 2.26 -0.56 48 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 1.98 -0.55 48 0 358 0
29JUN26 45.00 C 0.00 0.00 0.00 1.75 -0.50 48 0 396 0
29JUN26 46.00 C 0.00 0.00 0.00 1.53 -0.44 48 0 253 0
29JUN26 47.00 C 0.00 0.00 0.00 1.33 -0.42 48 0 36 0
29JUN26 48.00 C 0.00 0.00 0.00 1.17 -0.36 48 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 1.01 -0.34 48 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.89 -0.30 48 0 184 0
29JUN26 52.50 C 0.00 0.00 0.00 0.62 -0.23 47 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 -0.17 47 0 25 0
29JUN26 57.50 C 0.43 0.43 0.43 0.29 -0.13 47 2 150 0
29JUN26 60.00 C 0.38 0.38 0.38 0.20 -0.09 47 30 315 +30
29JUN26 62.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 20.58 -1.29 67 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 20.13 -1.18 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.50 -1.51 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.12 -1.23 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.70 -1.25 63 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 17.72 -1.24 60 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.76 -1.25 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.86 -1.21 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.99 -1.01 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.99 -1.48 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.37 -1.02 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.53 -1.10 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.55 -1.15 49 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 10.82 -1.35 49 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 10.23 -0.96 51 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 9.39 -0.88 48 0 13 0
29SEP26 32.00 C 9.66 9.66 8.75 8.75 -0.98 48 4 53 -4
29SEP26 33.00 C 0.00 0.00 0.00 8.22 -0.88 49 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 7.65 -0.81 49 0 32 0
29SEP26 35.00 C 7.80 7.80 6.95 6.95 -0.90 47 19 575 +10
29SEP26 36.00 C 0.00 0.00 0.00 6.48 -0.92 48 0 49 0
29SEP26 37.00 C 5.94 5.94 5.94 5.94 -0.69 47 15 47 +9
29SEP26 38.00 C 0.00 0.00 0.00 5.55 -0.80 48 0 13 0
29SEP26 39.00 C 0.00 0.00 0.00 5.13 -0.66 48 0 98 0
29SEP26 40.00 C 0.00 0.00 0.00 4.75 -0.62 48 0 99 0
29SEP26 41.00 C 0.00 0.00 0.00 4.36 -0.62 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 3.96 -0.66 47 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 -0.50 47 0 93 0
29SEP26 44.00 C 3.60 3.90 3.55 3.38 -0.49 47 9 150 +2
29SEP26 45.00 C 0.00 0.00 0.00 3.11 -0.48 47 0 183 0
29SEP26 46.00 C 0.00 0.00 0.00 2.85 -0.49 47 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 2.60 -0.50 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 2.39 -0.55 47 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 2.19 -0.51 47 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.98 -0.48 47 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 1.60 -0.40 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 1.27 -0.35 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.00 -0.31 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.80 -0.23 47 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 -0.21 47 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 16.99 -1.27 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.14 -1.32 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.46 -1.04 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.56 -1.11 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.96 -1.02 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.07 -1.23 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.53 -0.91 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.81 -0.97 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.13 -0.61 50 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 10.44 -0.92 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.84 -0.72 49 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 9.25 -1.03 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 8.69 -0.98 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 8.16 -0.73 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 7.67 -0.65 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 6.98 -0.99 46 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 6.69 -0.58 47 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 6.29 -0.69 47 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 5.91 -0.64 47 0 57 0
30DEC26 41.00 C 0.00 0.00 0.00 5.55 -0.62 48 0 47 0
30DEC26 42.00 C 0.00 0.00 0.00 5.22 -0.59 48 0 805 0
30DEC26 43.00 C 0.00 0.00 0.00 4.91 -0.56 48 0 832 0
30DEC26 44.00 C 0.00 0.00 0.00 4.59 -0.56 48 0 384 0
30DEC26 45.00 C 4.24 4.24 4.24 4.27 -0.58 47 1 796 -1
30DEC26 46.00 C 0.00 0.00 0.00 4.02 -0.55 47 0 137 0
30DEC26 47.00 C 0.00 0.00 0.00 3.65 -0.66 47 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 3.50 -0.60 47 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 3.26 -0.59 47 0 506 0
30DEC26 50.00 C 3.12 3.12 3.12 3.07 -0.45 47 3 96 +3
30DEC26 52.50 C 0.00 0.00 0.00 2.50 -0.47 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 2.18 -0.32 47 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 1.77 -0.37 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.51 -0.34 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.25 -0.29 47 0 62 0
30MAR27 30.00 C 0.00 0.00 0.00 11.86 -0.96 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.25 -0.90 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.67 -0.66 48 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 10.09 -0.86 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.56 -0.73 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.05 -0.72 47 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 8.59 -0.74 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.13 -0.61 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.66 -0.57 47 0 0 0
30MAR27 39.00 C 7.64 7.64 7.64 7.24 -0.66 47 1 1 +1
30MAR27 40.00 C 0.00 0.00 0.00 6.87 -0.70 47 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.49 -0.70 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.16 -0.67 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.84 -0.65 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.54 -0.63 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 5.23 -0.63 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 4.93 -0.63 47 0 15 0
30MAR27 47.00 C 4.70 4.70 4.70 4.68 -0.61 47 5 10 +5
30MAR27 48.00 C 4.45 4.45 4.45 4.43 -0.64 47 5 5 +5
30MAR27 49.00 C 0.00 0.00 0.00 4.18 -0.64 47 0 0 0
30MAR27 50.00 C 4.10 4.10 4.10 3.93 -0.60 47 5 8 +5
30MAR27 52.50 C 0.00 0.00 0.00 3.44 -0.52 47 0 5 0
30MAR27 55.00 C 0.00 0.00 0.00 2.96 -0.52 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.59 -0.42 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.17 -0.48 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.35 47 0 9 0
TOTAL CALL 1,920 48,792 +350
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 215 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 0.00 194 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 0.00 169 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 0.00 158 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2,572 0
30MAR26 31.00 P 0.04 0.06 0.04 0.03 +0.01 49 21 623 +5
30MAR26 32.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 1,010 0
30MAR26 33.00 P 0.11 0.15 0.11 0.13 +0.06 48 11 754 -1
30MAR26 34.00 P 0.20 0.27 0.19 0.25 +0.11 49 51 1,429 +16
30MAR26 35.00 P 0.36 0.44 0.28 0.41 +0.17 48 170 1,616 +50
30MAR26 36.00 P 0.52 0.68 0.44 0.65 +0.24 48 33 1,521 +12
30MAR26 37.00 P 0.80 1.04 0.78 0.98 +0.34 47 61 1,378 +20
30MAR26 38.00 P 1.23 1.48 0.94 1.41 +0.47 47 131 2,102 +51
30MAR26 39.00 P 1.48 2.05 1.38 1.93 +0.55 46 338 1,693 +183
30MAR26 40.00 P 1.96 2.60 1.96 2.55 +0.65 46 135 2,085 -14
30MAR26 41.00 P 2.77 3.27 2.77 3.25 +0.75 45 4 2,100 -4
30MAR26 42.00 P 3.59 3.59 3.59 4.04 +0.86 44 1 1,270 -1
30MAR26 43.00 P 3.98 3.98 3.98 5.10 +1.13 54 2 1,057 -2
30MAR26 44.00 P 5.71 5.89 5.71 5.89 +1.11 48 6 1,391 -4
30MAR26 45.00 P 0.00 0.00 0.00 6.82 +1.20 48 0 555 0
30MAR26 46.00 P 7.68 7.68 7.68 7.78 +1.19 48 6 861 0
30MAR26 47.00 P 0.00 0.00 0.00 8.76 +1.19 49 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 9.75 +1.29 50 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 10.74 +1.16 0 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 11.74 +1.46 0 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 14.24 +1.46 0 0 5 -20
30MAR26 55.00 P 0.00 0.00 0.00 16.74 +1.46 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.24 +1.46 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.74 +1.36 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 24.24 +1.36 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 61 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 621 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 853 0
29APR26 29.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 860 0
29APR26 30.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 1,817 0
29APR26 31.00 P 0.00 0.00 0.00 0.31 +0.09 48 0 307 0
29APR26 32.00 P 0.48 0.48 0.47 0.46 +0.13 48 4 379 -3
29APR26 33.00 P 0.00 0.00 0.00 0.65 +0.17 48 0 207 0
29APR26 34.00 P 0.86 0.90 0.86 0.90 +0.22 48 6 402 +5
29APR26 35.00 P 1.16 1.22 1.16 1.21 +0.29 48 11 757 +6
29APR26 36.00 P 1.40 1.61 1.40 1.54 +0.33 48 24 563 +20
29APR26 37.00 P 1.64 1.94 1.64 1.94 +0.39 47 52 1,242 -14
29APR26 38.00 P 2.16 2.25 1.97 2.35 +0.38 46 39 902 +21
29APR26 39.00 P 2.50 2.80 2.50 2.95 +0.53 47 66 816 +45
29APR26 40.00 P 2.93 3.64 2.93 3.54 +0.60 47 77 1,155 +30
29APR26 41.00 P 3.56 3.73 3.56 4.22 +0.69 47 60 742 +15
29APR26 42.00 P 4.34 4.34 4.34 4.89 +0.71 47 1 624 0
29APR26 43.00 P 0.00 0.00 0.00 5.64 +0.77 46 0 375 0
29APR26 44.00 P 0.00 0.00 0.00 6.43 +0.87 46 0 919 0
29APR26 45.00 P 0.00 0.00 0.00 7.30 +0.87 47 0 360 0
29APR26 46.00 P 0.00 0.00 0.00 8.16 +1.14 47 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 9.24 +1.19 53 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 10.17 +1.21 55 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 10.85 +1.04 45 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 11.85 +1.43 48 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 14.27 +1.19 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.87 +1.44 62 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 19.24 +1.46 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.76 +1.38 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.24 +1.36 0 0 0 0
28MAY26 25.00 P 0.11 0.15 0.11 0.08 +0.03 49 35 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 425 0
28MAY26 27.00 P 0.00 0.00 0.00 0.19 +0.06 48 0 822 0
28MAY26 28.00 P 0.00 0.00 0.00 0.28 +0.09 48 0 1,460 0
28MAY26 29.00 P 0.46 0.46 0.46 0.40 +0.12 49 2 413 0
28MAY26 30.00 P 0.00 0.00 0.00 0.55 +0.16 49 0 209 0
28MAY26 31.00 P 0.00 0.00 0.00 0.75 +0.21 49 0 133 0
28MAY26 32.00 P 0.98 0.98 0.95 0.96 +0.23 48 17 41 +17
28MAY26 33.00 P 1.03 1.13 1.03 1.20 +0.26 48 6 183 +6
28MAY26 34.00 P 1.40 1.57 1.40 1.50 +0.28 47 16 166 +1
28MAY26 35.00 P 1.63 1.82 1.63 1.86 +0.35 47 3 194 0
28MAY26 36.00 P 1.95 2.07 1.95 2.26 +0.40 47 101 236 +63
28MAY26 37.00 P 2.41 2.63 2.24 2.72 +0.47 47 40 236 +10
28MAY26 38.00 P 3.08 3.16 3.08 3.21 +0.53 47 10 350 +8
28MAY26 39.00 P 3.58 3.81 3.44 3.76 +0.63 46 31 236 +20
28MAY26 40.00 P 4.13 4.13 4.13 4.35 +0.63 46 45 194 +45
28MAY26 41.00 P 4.77 4.77 4.52 4.97 +0.65 46 60 188 +45
28MAY26 42.00 P 5.17 5.17 5.17 5.64 +0.68 45 30 222 +15
28MAY26 43.00 P 0.00 0.00 0.00 6.37 +0.73 46 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 7.30 +0.95 48 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.84 +0.61 44 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 8.64 +0.80 43 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 9.48 +1.13 42 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 10.32 +0.82 41 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 11.19 +1.16 40 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 12.19 +1.30 43 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.27 +0.50 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.05 +1.28 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.46 +1.64 48 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 21.90 +1.42 48 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.36 +1.48 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 930 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.05 47 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 +0.07 47 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 +0.10 48 0 259 0
29JUN26 28.00 P 0.57 0.57 0.57 0.49 +0.13 48 120 214 +120
29JUN26 29.00 P 0.00 0.00 0.00 0.65 +0.16 48 0 382 0
29JUN26 30.00 P 0.00 0.00 0.00 0.86 +0.21 48 0 2,545 0
29JUN26 31.00 P 0.00 0.00 0.00 1.05 +0.20 47 0 339 0
29JUN26 32.00 P 0.00 0.00 0.00 1.32 +0.25 47 0 462 0
29JUN26 33.00 P 1.60 1.60 1.60 1.59 +0.24 46 15 574 0
29JUN26 34.00 P 1.98 1.98 1.98 1.93 +0.30 46 15 586 +15
29JUN26 35.00 P 2.28 2.38 2.26 2.32 +0.36 46 300 714 +283
29JUN26 36.00 P 2.76 2.76 2.71 2.79 +0.45 47 32 476 +2
29JUN26 37.00 P 3.00 3.20 3.00 3.22 +0.39 46 4 2,352 +4
29JUN26 38.00 P 3.49 3.73 3.49 3.71 +0.49 46 18 1,905 +17
29JUN26 39.00 P 3.90 4.02 3.90 4.27 +0.54 46 113 742 +107
29JUN26 40.00 P 4.91 4.91 4.91 4.88 +0.60 46 15 388 0
29JUN26 41.00 P 5.22 5.58 5.22 5.53 +0.65 46 30 147 +15
29JUN26 42.00 P 6.29 6.29 6.29 6.21 +0.70 46 15 839 +15
29JUN26 43.00 P 6.44 6.44 6.23 7.05 +0.87 47 21 137 +11
29JUN26 44.00 P 0.00 0.00 0.00 7.81 +0.92 48 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 8.31 +0.82 44 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 9.50 +1.23 50 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.00 +0.95 45 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 10.78 +0.97 44 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.60 +0.84 43 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.58 +1.10 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.61 +0.54 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.05 +0.88 41 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 19.46 +1.46 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.90 +1.00 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.45 +1.27 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.05 47 0 74 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.05 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.08 47 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.09 47 0 166 0
29SEP26 26.00 P 0.79 0.79 0.79 0.74 +0.13 47 1 91 -1
29SEP26 27.00 P 0.00 0.00 0.00 0.92 +0.14 47 0 41 0
29SEP26 28.00 P 1.16 1.16 1.16 1.15 +0.18 47 15 247 +15
29SEP26 29.00 P 1.25 1.45 1.25 1.40 +0.20 47 3 44 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.69 +0.30 47 0 1,107 0
29SEP26 31.00 P 0.00 0.00 0.00 2.00 +0.28 47 0 1,356 0
29SEP26 32.00 P 0.00 0.00 0.00 2.31 +0.27 47 0 78 0
29SEP26 33.00 P 0.00 0.00 0.00 2.70 +0.30 47 0 112 0
29SEP26 34.00 P 0.00 0.00 0.00 3.07 +0.30 46 0 1,065 0
29SEP26 35.00 P 3.53 3.53 3.53 3.51 +0.42 46 115 1,048 0
29SEP26 36.00 P 3.96 3.96 3.96 3.96 +0.44 46 1 1,861 0
29SEP26 37.00 P 0.00 0.00 0.00 4.41 +0.43 46 0 938 0
29SEP26 38.00 P 0.00 0.00 0.00 5.03 +0.53 46 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.61 +0.57 46 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.22 +0.62 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.85 +0.65 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.51 +0.67 47 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 8.24 +0.76 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.79 +0.45 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.59 +0.78 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.32 +0.55 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.11 +0.90 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.90 +0.93 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.70 +0.83 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.52 +0.82 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.62 +0.89 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.77 +1.02 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.00 +0.91 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.29 +0.83 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.63 +1.15 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.09 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.10 47 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 +0.14 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 +0.14 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.23 47 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 +0.19 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 +0.26 47 0 51 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 +0.25 47 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 2.37 +0.29 47 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 2.70 +0.29 46 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 3.07 +0.29 46 0 21 0
30DEC26 33.00 P 0.00 0.00 0.00 3.48 +0.33 46 0 193 0
30DEC26 34.00 P 3.78 3.87 3.78 3.91 +0.36 46 16 29 +15
30DEC26 35.00 P 0.00 0.00 0.00 4.38 +0.40 46 0 878 0
30DEC26 36.00 P 0.00 0.00 0.00 4.86 +0.42 46 0 48 0
30DEC26 37.00 P 0.00 0.00 0.00 5.39 +0.46 46 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 5.94 +0.49 46 0 1,324 0
30DEC26 39.00 P 0.00 0.00 0.00 6.52 +0.52 46 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 7.13 +0.56 46 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 7.77 +0.59 46 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 8.43 +0.62 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.05 +0.59 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.75 +0.48 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.46 +0.58 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.18 +0.64 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.94 +0.81 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.70 +0.76 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.65 +0.88 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.29 +0.68 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.31 +0.92 46 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 18.41 +0.78 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.58 +0.91 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.77 +1.00 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.02 +0.99 45 0 0 0
30MAR27 30.00 P 2.90 2.90 2.90 2.89 +0.28 46 8 17 +8
30MAR27 31.00 P 0.00 0.00 0.00 3.29 +0.35 46 0 0 0
30MAR27 32.00 P 3.60 3.60 3.60 3.66 +0.29 46 1 1 +1
30MAR27 33.00 P 0.00 0.00 0.00 4.08 +0.31 45 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 4.53 +0.34 45 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 5.01 +0.37 45 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 5.52 +0.40 45 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.05 +0.43 45 0 10 0
30MAR27 38.00 P 6.34 6.34 6.34 6.61 +0.46 45 15 16 +5
30MAR27 39.00 P 0.00 0.00 0.00 7.20 +0.49 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.81 +0.52 45 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.45 +0.57 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.10 +0.60 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.73 +0.58 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.42 +0.52 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.13 +0.53 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.85 +0.52 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.59 +0.75 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.33 +0.50 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.11 +0.80 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.89 +0.89 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.88 +0.96 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.94 +0.78 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.05 +0.82 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.23 +0.89 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.43 +1.01 45 0 0 0
TOTAL PUT 2,579 89,104 +1,279
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$ 9.73
30MAR26 7.25 C 0.00 0.00 0.00 2.49 -0.27 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.23 -0.29 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.99 -0.28 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.76 -0.27 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.52 -0.25 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.30 -0.24 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.08 -0.24 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.89 -0.22 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.71 -0.18 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.57 -0.18 53 0 1 0
30MAR26 9.75 C 0.00 0.00 0.00 0.43 -0.16 51 0 17 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 -0.14 51 0 231 0
30MAR26 10.50 C 0.00 0.00 0.00 0.18 -0.08 53 0 128 0
30MAR26 11.00 C 0.10 0.10 0.10 0.09 -0.05 53 2 102 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 109 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 96 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 141 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.56 -0.25 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.31 -0.27 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.08 -0.24 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.89 -0.26 53 0 40 0
29APR26 8.25 C 0.00 0.00 0.00 1.64 -0.25 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.45 -0.17 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.26 -0.17 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.09 -0.18 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.94 -0.19 48 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.80 -0.18 48 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.67 -0.17 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.55 -0.16 46 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 0.38 -0.11 47 0 141 0
29APR26 11.00 C 0.00 0.00 0.00 0.25 -0.09 47 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.16 -0.07 47 0 47 0
29APR26 12.00 C 0.11 0.11 0.11 0.11 -0.05 48 5 96 +5
29APR26 12.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.62 -0.19 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.40 -0.23 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.18 -0.20 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.98 -0.18 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.72 -0.26 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.54 -0.25 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.36 -0.18 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.20 -0.23 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.09 -0.20 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 -0.18 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.77 -0.22 42 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.71 -0.15 45 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.52 -0.12 45 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.37 -0.11 44 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.18 -0.08 44 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 -0.25 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 -0.20 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.22 -0.24 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.01 -0.24 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.76 -0.28 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.58 -0.26 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.41 -0.24 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.25 -0.23 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.14 -0.18 45 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 1.00 -0.17 45 0 75 0
29JUN26 9.75 C 0.00 0.00 0.00 0.87 -0.16 44 0 105 0
29JUN26 10.00 C 0.83 0.84 0.82 0.76 -0.14 44 50 318 +50
29JUN26 10.50 C 0.00 0.00 0.00 0.57 -0.12 44 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 -0.10 44 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.08 44 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 44 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 -0.23 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.51 -0.22 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.30 -0.22 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.11 -0.20 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.93 -0.19 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 -0.23 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 -0.17 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 -0.20 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 -0.14 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.20 -0.13 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 -0.12 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 -0.14 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 -0.09 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.08 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.06 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.04 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.03 46 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP26 15.00 C 0.17 0.17 0.17 0.13 -0.01 46 2 4 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 47 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.77 -0.24 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.56 -0.24 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.38 -0.23 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.22 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.03 -0.22 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.20 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 -0.20 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.60 -0.19 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.17 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.18 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 -0.16 46 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 1.18 -0.14 46 0 48 0
30DEC26 10.50 C 1.23 1.23 1.23 0.97 -0.17 45 6 87 +6
30DEC26 11.00 C 0.00 0.00 0.00 0.84 -0.14 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 -0.12 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.10 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.09 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.06 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.06 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.05 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.85 -0.23 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.67 -0.21 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.50 -0.21 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.19 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.20 -0.18 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 -0.16 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.94 -0.16 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.16 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.14 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.60 -0.14 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.14 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.41 -0.13 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 -0.12 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.10 -0.10 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 -0.09 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.06 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
TOTAL CALL 65 5,527 +63
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 54 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 106 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 52 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 +0.03 53 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.06 52 0 61 0
30MAR26 9.50 P 0.25 0.25 0.25 0.32 +0.07 52 10 76 +10
30MAR26 9.75 P 0.35 0.36 0.35 0.44 +0.10 51 4 131 +4
30MAR26 10.00 P 0.00 0.00 0.00 0.58 +0.12 51 0 223 0
30MAR26 10.50 P 0.84 0.84 0.84 0.96 +0.20 56 1 130 0
30MAR26 11.00 P 0.00 0.00 0.00 1.34 +0.17 51 0 271 0
30MAR26 11.50 P 0.00 0.00 0.00 1.80 +0.23 52 0 175 0
30MAR26 12.00 P 0.00 0.00 0.00 2.29 +0.24 58 0 223 0
30MAR26 12.50 P 0.00 0.00 0.00 2.78 +0.25 61 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.28 +0.18 69 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.80 +0.29 88 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.30 +0.29 96 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 4.80 +0.27 104 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.30 +0.29 111 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.80 +0.29 117 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.30 +0.29 123 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.80 +0.29 129 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.29 +0.26 129 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.78 +0.25 125 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.29 +0.28 140 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.79 +0.28 145 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.29 +0.28 150 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.79 +0.26 154 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.29 +0.28 159 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.28 +0.27 158 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.29 +0.28 176 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.28 +0.27 173 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.30 +0.27 200 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 20 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 +0.02 49 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.26 +0.05 48 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.35 +0.07 49 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.44 +0.07 48 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 0.53 +0.07 47 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 0.67 +0.10 48 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.81 +0.12 48 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 1.13 +0.15 48 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.50 +0.16 48 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.91 +0.22 48 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.36 +0.21 49 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.81 +0.22 48 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.30 +0.16 51 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.80 +0.26 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.30 +0.29 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.80 +0.27 66 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.30 +0.27 70 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.80 +0.29 74 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.30 +0.29 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.80 +0.29 82 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.29 +0.26 82 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.79 +0.26 86 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
28MAY26 8.00 P 0.20 0.20 0.20 0.15 +0.01 44 2 2 +2
28MAY26 8.25 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.27 +0.03 44 0 31 0
28MAY26 8.75 P 0.00 0.00 0.00 0.35 +0.04 44 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.44 +0.05 45 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 0.54 +0.06 44 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 0.66 +0.07 45 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 0.79 +0.10 45 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 0.92 +0.11 44 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.26 +0.16 46 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.62 +0.15 46 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 +0.19 47 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.42 +0.16 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.87 +0.21 46 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.30 +0.16 42 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.81 +0.25 48 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.30 +0.28 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.80 +0.27 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.30 +0.27 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.80 +0.29 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.30 +0.29 64 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.80 +0.29 67 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.29 +0.26 68 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.04 43 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.05 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 +0.07 44 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 +0.07 44 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 +0.08 43 0 118 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 +0.09 42 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.82 +0.11 42 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 0.95 +0.12 41 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 1.10 +0.13 41 0 255 0
29JUN26 9.75 P 0.00 0.00 0.00 1.26 +0.14 41 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 1.43 +0.16 41 0 215 0
29JUN26 10.50 P 1.62 1.62 1.62 1.79 +0.18 40 5 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 +0.18 38 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.59 +0.21 37 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 3.01 +0.21 31 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.46 +0.22 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.91 +0.23 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 +0.23 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 +0.24 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.31 +0.24 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.79 +0.25 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.27 +0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.74 +0.25 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.22 +0.25 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.18 +0.25 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.66 +0.25 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 9.15 +0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.66 +0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.12 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.64 +0.25 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.64 +0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.62 +0.33 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.62 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.58 +0.26 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.06 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.07 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.09 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.11 45 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 +0.11 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 +0.12 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.13 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.13 44 0 48 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 +0.16 44 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 +0.15 44 0 151 0
29SEP26 9.75 P 1.41 1.41 1.41 1.59 +0.16 44 1 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 +0.18 44 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 +0.19 43 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.45 +0.19 42 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.84 +0.21 42 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 +0.22 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 +0.22 39 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.23 37 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 +0.23 33 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.24 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.41 +0.24 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.87 +0.25 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 +0.25 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.80 +0.25 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.26 +0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.74 +0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.21 +0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.68 +0.25 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.16 +0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.66 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.15 +0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.64 +0.25 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.64 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.62 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.59 +0.26 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.05 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.05 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.07 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.06 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.07 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.08 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 +0.08 44 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 +0.09 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.10 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 +0.10 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.11 43 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.12 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 +0.13 42 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 +0.15 42 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 +0.16 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 +0.16 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.78 +0.17 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 +0.19 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 +0.19 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.05 +0.20 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 +0.20 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.94 +0.22 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.39 +0.22 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.85 +0.23 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 7.31 +0.23 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.77 +0.23 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.24 +0.23 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.07 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.08 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.09 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 +0.09 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.09 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 +0.11 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.11 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 +0.11 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 +0.13 44 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 +0.13 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 +0.13 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.13 +0.14 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 +0.15 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.81 +0.17 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.17 +0.17 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.55 +0.18 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.94 +0.19 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 +0.19 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.75 +0.20 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.17 +0.21 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.60 +0.22 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.04 +0.22 36 0 0 0
TOTAL PUT 23 7,309 +16
ALL CONTRACTS TOTAL 663,974 19,993,485 +138,385
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED